{"ticker": "HBAN", "overview": {"cik": "49196", "ticker": "HBAN", "name": "HUNTINGTON BANCSHARES INC /MD/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008552", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008547", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008546", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008545", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008544", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008543", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000049196-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000049196-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000049196-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008232", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008231", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008230", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008229", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008227", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008226", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008225", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008224", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008223", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008222", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008221", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008233", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008220", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008219", "price_sensitive": false}]}, "description": "HUNTINGTON BANCSHARES INC /MD/ trades as HBAN on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 18 insider filings for the company, in October 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $453.55K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 453554.5, "sell_n": 0, "sell_sum": 0, "net": 453554.5, "insiders": 2, "first_date": "2026-10-26", "last_date": "2026-10-27"}, "metrics": {"ticker": "HBAN", "has_prices": true, "as_of": "2026-10-28", "last": 15.7, "prev_close": 15.71, "change": -0.010000000000001563, "change_pct": -0.000636537237428489, "session_volume": 19212220.0, "vwap_5": 15.7017075421092, "vwap_20": 15.410143517231385, "vwap_60": 16.17513667971489, "vwap_250": 16.74386255252748, "high_52w": 19.27, "low_52w": 15.02, "avg_volume_20": 24449642.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008552", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Gary Torgow", "who_key": "TORGOW GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199834.5, "score": 42.8, "price_sensitive": true, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HBAN lands a director's $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/1251487/000122520826008552/0001225208-26-008552-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "0001225208-26-008542", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "James D. Rollins III", "who_key": "ROLLINS JAMES D III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253720.0, "score": 49.1, "price_sensitive": true, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs HBAN with $254K", "source_url": "https://www.sec.gov/Archives/edgar/data/1213483/000122520826008542/0001225208-26-008542-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-008543", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Ann B. Crane", "who_key": "CRANE ANN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1252451/000122520826008543/0001225208-26-008543-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-008544", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Rafael Diaz-Granados", "who_key": "Diaz-Granados Rafael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979008/000122520826008544/0001225208-26-008544-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-008545", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Richard W. Neu", "who_key": "NEU RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1220191/000122520826008545/0001225208-26-008545-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-008546", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Teresa H. Shea", "who_key": "Shea Teresa H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980959/000122520826008546/0001225208-26-008546-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-008547", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Roger J. Sit", "who_key": "Sit Roger J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631446/000122520826008547/0001225208-26-008547-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001225208-26-007684", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Timothy W. Miller", "who_key": "Miller Timothy W", "role": "EVP & Chief Communications Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42052.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on HBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034733/000122520826007684/0001225208-26-007684-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87409}, {"id": "13DG-0000902219-26-000137", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ takes a 6.4% passive stake in HBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0000902219-26-000137-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0002100119-26-000670", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ takes a 7.48% passive stake in HBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0002100119-26-000670-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002012383-26-001494", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HBAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001494-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277489}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-552", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "Huntington Bancshares Incorporated - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up HBAN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "13DG-0000102909-26-001589", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ adjusts its stake in HBAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0000102909-26-001589-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "SENATE-82093483e9154a5dbb4be40431d79f99-0", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "Huntington Bancshares Incorporated - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": null, "country": "United States", "headline": "Sen. Tina Smith trims HBAN ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/82093483-e915-4a5d-bb4b-e40431d79f99/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499249}, {"id": "HOUSE-2025-20030291-T55", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "n Brokerage Account\nHuntington Bancshares Incorporated\n- Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads HBAN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826129}, {"id": "SENATE-0cb6066bf95a458586e36ef83857bb5e-1", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "Huntington Bancshares Incorporated - Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters adds HBAN to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0cb6066b-f95a-4585-86e3-6ef83857bb5e/", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2580049}, {"id": "SENATE-79266f0a3ed641c1819f075cd3c3c329-3", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "Huntington Bancshares Incorporated", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps HBAN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79266f0a-3ed6-41c1-819f-075cd3c3c329/", "trade_date": "2019-06-10", "timestamp": "2019-06-10", "mins": 3891889}, {"id": "SENATE-c3bad3f490794edb8d4aeaa952d5e7d3-0", "src": "CONGRESS", "ticker": "HBAN", "cik": "", "company": "Huntington Bancshares Incorporated", "company_raw": "Huntington Bancshares Incorporated", "who": "Sen. Joseph Manchin, III", "who_key": "Sen. Joseph Manchin, III", "role": "Manchin, Joe (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Joseph Manchin, III buys HBAN ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3bad3f4-9079-4edb-8d4a-eaa952d5e7d3/", "trade_date": "2017-04-21", "timestamp": "2017-04-21", "mins": 5015089}], "recent_buys": [{"id": "0001225208-26-008552", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Gary Torgow", "who_key": "TORGOW GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199834.5, "score": 42.8, "price_sensitive": true, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HBAN lands a director's $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/1251487/000122520826008552/0001225208-26-008552-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "0001225208-26-008542", "src": "INSIDERS", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "James D. Rollins III", "who_key": "ROLLINS JAMES D III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253720.0, "score": 49.1, "price_sensitive": true, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs HBAN with $254K", "source_url": "https://www.sec.gov/Archives/edgar/data/1213483/000122520826008542/0001225208-26-008542-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}], "institutional": [{"id": "13DG-0000902219-26-000137", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ takes a 6.4% passive stake in HBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0000902219-26-000137-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0002100119-26-000670", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ takes a 7.48% passive stake in HBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0002100119-26-000670-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002012383-26-001494", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HBAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001494-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277489}, {"id": "13DG-0000102909-26-001589", "src": "13DG", "ticker": "HBAN", "cik": "49196", "company": "Huntington Bancshares Incorporated", "company_raw": "HUNTINGTON BANCSHARES INC /MD/", "who": "Huntington Bancshares Inc /MD/", "who_key": "HUNTINGTON BANCSHARES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "National Commercial Banks", "country": "United States", "headline": "HUNTINGTON BANCSHARES INC /MD/ adjusts its stake in HBAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49196/0000102909-26-001589-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock", "new_value": "HUNTINGTON BANCSHARES INC /MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000049196", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000049196", "applied": 1, "detected_at": "2026-10-25T02:44:09.616067"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HBANP", "new_value": "Huntington Bancshares Incorporated - Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "HBANP is listed again under the same company (Huntington Bancshares Incorporated - Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.893603"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HBANM", "new_value": "Huntington Bancshares Incorporated - Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", "effective": "", "evidence": "HBANM is listed again under the same company (Huntington Bancshares Incorporated - Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.893521"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HBANL", "new_value": "Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "HBANL is listed again under the same company (Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.893439"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HBANZ", "new_value": "Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "HBANZ is listed again under the same company (Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.601825"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HBAN", "new_value": "Huntington Bancshares Incorporated - Common Stock", "effective": "", "evidence": "HBAN is listed again under the same company (Huntington Bancshares Incorporated - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.601730"}]}, "key_people": [{"who": "James D. Rollins III", "who_key": "ROLLINS JAMES D III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 253720.0, "sold": 0, "net": 253720.0, "trades": 1, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 253720.0, "date": "2026-10-26", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213483/000122520826008542/0001225208-26-008542-index.htm"}], "latest": {"action": "BUY", "amount": 253720.0, "date": "2026-10-26", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1213483/000122520826008542/0001225208-26-008542-index.htm"}}, {"who": "Gary Torgow", "who_key": "TORGOW GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199834.5, "sold": 0, "net": 199834.5, "trades": 1, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 199834.5, "date": "2026-10-27", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1251487/000122520826008552/0001225208-26-008552-index.htm"}], "latest": {"action": "BUY", "amount": 199834.5, "date": "2026-10-27", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1251487/000122520826008552/0001225208-26-008552-index.htm"}}, {"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/82093483-e915-4a5d-bb4b-e40431d79f99/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/82093483-e915-4a5d-bb4b-e40431d79f99/"}}, {"who": "Sen. Joseph Manchin, III", "who_key": "Sen. Joseph Manchin, III", "role": "Manchin, Joe (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2017-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3bad3f4-9079-4edb-8d4a-eaa952d5e7d3/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2017-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3bad3f4-9079-4edb-8d4a-eaa952d5e7d3/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "2019-06-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79266f0a-3ed6-41c1-819f-075cd3c3c329/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-06-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79266f0a-3ed6-41c1-819f-075cd3c3c329/"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0cb6066b-f95a-4585-86e3-6ef83857bb5e/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0cb6066b-f95a-4585-86e3-6ef83857bb5e/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-10-26", "net": 253720.0}, {"date": "2026-10-27", "net": 199834.5}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008552", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008547", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008546", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008545", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008544", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008543", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001225208-26-008542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000049196-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000049196-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000049196-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008232", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008231", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008230", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008229", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008227", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008226", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008225", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008224", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008223", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008222", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008221", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008233", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008220", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008219", "price_sensitive": false}], "performance": {"ticker": "HBAN", "has_prices": true, "summary": {"n": 5, "avg": 0.05963184341179849, "win_rate": 0.6, "best": 0.24603174603174602, "worst": -0.0019071837253656157, "as_of": "2026-10-28"}, "buys": [{"who": "TORGOW GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199834.5, "date": "2026-10-27", "score": 42.8, "ref_price": 15.71, "return": -0.000636537237428489}, {"who": "ROLLINS JAMES D III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253720.0, "date": "2026-10-26", "score": 49.1, "ref_price": 15.73, "return": -0.0019071837253656157}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 15.08, "return": 0.04111405835543761}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-12-07", "score": 0.0, "ref_price": 15.49, "return": 0.01355713363460291}, {"who": "Sen. Joseph Manchin, III", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Manchin, Joe (Senator)", "amount": 50001.0, "date": "2017-04-21", "score": 0.0, "ref_price": 12.6, "return": 0.24603174603174602}]}, "price_series": [{"date": "2016-10-28", "close": 10.56, "volume": 11847540.0}, {"date": "2016-10-31", "close": 10.6, "volume": 14652340.0}, {"date": "2016-11-01", "close": 10.56, "volume": 16268780.0}, {"date": "2016-11-02", "close": 10.33, "volume": 18456540.0}, {"date": "2016-11-03", "close": 10.25, "volume": 17179950.0}, {"date": "2016-11-04", "close": 10.16, "volume": 12223180.0}, {"date": "2016-11-07", "close": 10.45, "volume": 12006460.0}, {"date": "2016-11-08", "close": 10.25, "volume": 16032280.0}, {"date": "2016-11-09", "close": 10.91, "volume": 26319130.0}, {"date": "2016-11-10", "close": 11.6, "volume": 25988700.0}, {"date": "2016-11-11", "close": 11.7, "volume": 16750980.0}, {"date": "2016-11-14", "close": 11.96, "volume": 24603020.0}, {"date": "2016-11-15", "close": 11.96, "volume": 24678680.0}, {"date": "2016-11-16", "close": 11.93, "volume": 16459790.0}, {"date": "2016-11-17", "close": 12.23, "volume": 17202330.0}, {"date": "2016-11-18", "close": 12.5, "volume": 19530210.0}, {"date": "2016-11-21", "close": 12.44, "volume": 14973560.0}, {"date": "2016-11-22", "close": 12.52, "volume": 14351660.0}, {"date": "2016-11-23", "close": 12.61, "volume": 9111687.0}, {"date": "2016-11-25", "close": 12.56, "volume": 4265742.0}, {"date": "2016-11-28", "close": 12.26, "volume": 11374800.0}, {"date": "2016-11-29", "close": 12.28, "volume": 12097920.0}, {"date": "2016-11-30", "close": 12.46, "volume": 17092630.0}, {"date": "2016-12-01", "close": 13.03, "volume": 24429210.0}, {"date": "2016-12-02", "close": 12.94, "volume": 24055010.0}, {"date": "2016-12-05", "close": 13.03, "volume": 14661250.0}, {"date": "2016-12-06", "close": 13.22, "volume": 15768870.0}, {"date": "2016-12-07", "close": 13.21, "volume": 18659970.0}, {"date": "2016-12-08", "close": 13.46, "volume": 23825000.0}, {"date": "2016-12-09", "close": 13.51, "volume": 17121420.0}, {"date": "2016-12-12", "close": 13.3, "volume": 15915670.0}, {"date": "2016-12-13", "close": 13.25, "volume": 13829270.0}, {"date": "2016-12-14", "close": 13.1, "volume": 18112900.0}, {"date": "2016-12-15", "close": 13.34, "volume": 21237790.0}, {"date": "2016-12-16", "close": 13.02, "volume": 26217570.0}, {"date": "2016-12-19", "close": 13.09, "volume": 12653580.0}, {"date": "2016-12-20", "close": 13.36, "volume": 16828090.0}, {"date": "2016-12-21", "close": 13.33, "volume": 6723816.0}, {"date": "2016-12-22", "close": 13.33, "volume": 12562100.0}, {"date": "2016-12-23", "close": 13.42, "volume": 5035740.0}, {"date": "2016-12-27", "close": 13.44, "volume": 5248896.0}, {"date": "2016-12-28", "close": 13.25, "volume": 6500999.0}, {"date": "2016-12-29", "close": 13.08, "volume": 8328202.0}, {"date": "2016-12-30", "close": 13.22, "volume": 8770537.0}, {"date": "2017-01-03", "close": 13.32, "volume": 10926160.0}, {"date": "2017-01-04", "close": 13.48, "volume": 12001790.0}, {"date": "2017-01-05", "close": 13.26, "volume": 12436090.0}, {"date": "2017-01-06", "close": 13.29, "volume": 12037260.0}, {"date": "2017-01-09", "close": 13.32, "volume": 18797390.0}, {"date": "2017-01-10", "close": 13.33, "volume": 13107170.0}, {"date": "2017-01-11", "close": 13.44, "volume": 11258000.0}, {"date": "2017-01-12", "close": 13.32, "volume": 8545413.0}, {"date": "2017-01-13", "close": 13.47, "volume": 10808360.0}, {"date": "2017-01-17", "close": 12.95, "volume": 12561890.0}, {"date": "2017-01-18", "close": 13.15, "volume": 12260030.0}, {"date": "2017-01-19", "close": 13.01, "volume": 10144530.0}, {"date": "2017-01-20", "close": 13.12, "volume": 7818058.0}, {"date": "2017-01-23", "close": 13.06, "volume": 10098160.0}, {"date": "2017-01-24", "close": 13.25, "volume": 14195040.0}, {"date": "2017-01-25", "close": 14.02, "volume": 18265320.0}, {"date": "2017-01-26", "close": 14.01, "volume": 16825750.0}, {"date": "2017-01-27", "close": 13.78, "volume": 10164450.0}, {"date": "2017-01-30", "close": 13.62, "volume": 8551920.0}, {"date": "2017-01-31", "close": 13.53, "volume": 11979960.0}, {"date": "2017-02-01", "close": 13.5, "volume": 9740112.0}, {"date": "2017-02-02", "close": 13.24, "volume": 12209250.0}, {"date": "2017-02-03", "close": 13.61, "volume": 16564670.0}, {"date": "2017-02-06", "close": 13.53, "volume": 7300779.0}, {"date": "2017-02-07", "close": 13.48, "volume": 13113030.0}, {"date": "2017-02-08", "close": 13.4, "volume": 10240880.0}, {"date": "2017-02-09", "close": 13.55, "volume": 7830157.0}, {"date": "2017-02-10", "close": 13.62, "volume": 6862635.0}, {"date": "2017-02-13", "close": 13.81, "volume": 11977000.0}, {"date": "2017-02-14", "close": 14.12, "volume": 10105420.0}, {"date": "2017-02-15", "close": 14.22, "volume": 8533307.0}, {"date": "2017-02-16", "close": 14.17, "volume": 6351274.0}, {"date": "2017-02-17", "close": 14.13, "volume": 6958873.0}, {"date": "2017-02-21", "close": 14.19, "volume": 7918125.0}, {"date": "2017-02-22", "close": 14.19, "volume": 5587255.0}, {"date": "2017-02-23", "close": 14.18, "volume": 6013280.0}, {"date": "2017-02-24", "close": 14.18, "volume": 8740036.0}, {"date": "2017-02-27", "close": 14.21, "volume": 4843177.0}, {"date": "2017-02-28", "close": 14.14, "volume": 9723442.0}, {"date": "2017-03-01", "close": 14.66, "volume": 10392470.0}, {"date": "2017-03-02", "close": 14.29, "volume": 7967246.0}, {"date": "2017-03-03", "close": 14.4, "volume": 5936216.0}, {"date": "2017-03-06", "close": 14.31, "volume": 6991863.0}, {"date": "2017-03-07", "close": 14.24, "volume": 6513901.0}, {"date": "2017-03-08", "close": 14.18, "volume": 8919963.0}, {"date": "2017-03-09", "close": 14.21, "volume": 9858755.0}, {"date": "2017-03-10", "close": 14.19, "volume": 10345750.0}, {"date": "2017-03-13", "close": 14.21, "volume": 6303649.0}, {"date": "2017-03-14", "close": 14.08, "volume": 7603856.0}, {"date": "2017-03-15", "close": 13.93, "volume": 13096320.0}, {"date": "2017-03-16", "close": 13.92, "volume": 10064720.0}, {"date": "2017-03-17", "close": 13.73, "volume": 26068160.0}, {"date": "2017-03-20", "close": 13.52, "volume": 9302689.0}, {"date": "2017-03-21", "close": 12.7, "volume": 21459550.0}, {"date": "2017-03-22", "close": 12.78, "volume": 18857700.0}, {"date": "2017-03-23", "close": 13.02, "volume": 24180920.0}, {"date": "2017-03-24", "close": 13.11, "volume": 13203760.0}, {"date": "2017-03-27", "close": 13.02, "volume": 16548710.0}, {"date": "2017-03-28", "close": 13.22, "volume": 10633180.0}, {"date": "2017-03-29", "close": 13.22, "volume": 13043990.0}, {"date": "2017-03-30", "close": 13.59, "volume": 9723063.0}, {"date": "2017-03-31", "close": 13.39, "volume": 10820200.0}, {"date": "2017-04-03", "close": 13.35, "volume": 15629940.0}, {"date": "2017-04-04", "close": 13.31, "volume": 7910665.0}, {"date": "2017-04-05", "close": 13.07, "volume": 8065318.0}, {"date": "2017-04-06", "close": 13.2, "volume": 7684652.0}, {"date": "2017-04-07", "close": 13.12, "volume": 7942542.0}, {"date": "2017-04-10", "close": 13.0, "volume": 6331108.0}, {"date": "2017-04-11", "close": 13.0, "volume": 8248465.0}, {"date": "2017-04-12", "close": 12.86, "volume": 15162580.0}, {"date": "2017-04-13", "close": 12.59, "volume": 9686156.0}, {"date": "2017-04-17", "close": 12.91, "volume": 9116256.0}, {"date": "2017-04-18", "close": 12.8, "volume": 14465240.0}, {"date": "2017-04-19", "close": 12.59, "volume": 21969670.0}, {"date": "2017-04-20", "close": 12.72, "volume": 20334240.0}, {"date": "2017-04-21", "close": 12.6, "volume": 8948771.0}, {"date": "2017-04-24", "close": 12.99, "volume": 11841270.0}, {"date": "2017-04-25", "close": 13.04, "volume": 9912136.0}, {"date": "2017-04-26", "close": 13.12, "volume": 7703218.0}, {"date": "2017-04-27", "close": 12.99, "volume": 6528816.0}, {"date": "2017-04-28", "close": 12.86, "volume": 12050150.0}, {"date": "2017-05-01", "close": 13.09, "volume": 9195375.0}, {"date": "2017-05-02", "close": 12.95, "volume": 10159450.0}, {"date": "2017-05-03", "close": 13.14, "volume": 12769610.0}, {"date": "2017-05-04", "close": 13.05, "volume": 10433520.0}, {"date": "2017-05-05", "close": 12.99, "volume": 5661424.0}, {"date": "2017-05-08", "close": 13.05, "volume": 6625634.0}, {"date": "2017-05-09", "close": 12.93, "volume": 7442069.0}, {"date": "2017-05-10", "close": 12.9, "volume": 7839784.0}, {"date": "2017-05-11", "close": 12.79, "volume": 8402804.0}, {"date": "2017-05-12", "close": 12.76, "volume": 7007198.0}, {"date": "2017-05-15", "close": 12.95, "volume": 7416570.0}, {"date": "2017-05-16", "close": 13.04, "volume": 7333327.0}, {"date": "2017-05-17", "close": 12.29, "volume": 13118560.0}, {"date": "2017-05-18", "close": 12.5, "volume": 10626080.0}, {"date": "2017-05-19", "close": 12.57, "volume": 7563931.0}, {"date": "2017-05-22", "close": 12.64, "volume": 5352528.0}, {"date": "2017-05-23", "close": 12.89, "volume": 5565098.0}, {"date": "2017-05-24", "close": 12.82, "volume": 4360094.0}, {"date": "2017-05-25", "close": 12.87, "volume": 4817314.0}, {"date": "2017-05-26", "close": 12.86, "volume": 7298101.0}, {"date": "2017-05-30", "close": 12.74, "volume": 8308559.0}, {"date": "2017-05-31", "close": 12.54, "volume": 15344310.0}, {"date": "2017-06-01", "close": 12.72, "volume": 8907066.0}, {"date": "2017-06-02", "close": 12.58, "volume": 5932266.0}, {"date": "2017-06-05", "close": 12.57, "volume": 5619143.0}, {"date": "2017-06-06", "close": 12.45, "volume": 9071317.0}, {"date": "2017-06-07", "close": 12.69, "volume": 10827600.0}, {"date": "2017-06-08", "close": 12.92, "volume": 8688119.0}, {"date": "2017-06-09", "close": 13.29, "volume": 9971081.0}, {"date": "2017-06-12", "close": 13.37, "volume": 9132215.0}, {"date": "2017-06-13", "close": 13.35, "volume": 9280700.0}, {"date": "2017-06-14", "close": 13.41, "volume": 8674448.0}, {"date": "2017-06-15", "close": 13.29, "volume": 5900453.0}, {"date": "2017-06-16", "close": 13.22, "volume": 8585219.0}, {"date": "2017-06-19", "close": 13.32, "volume": 4826959.0}, {"date": "2017-06-20", "close": 13.23, "volume": 5549077.0}, {"date": "2017-06-21", "close": 13.06, "volume": 7800595.0}, {"date": "2017-06-22", "close": 12.94, "volume": 7962618.0}, {"date": "2017-06-23", "close": 12.71, "volume": 15526070.0}, {"date": "2017-06-26", "close": 12.79, "volume": 10510540.0}, {"date": "2017-06-27", "close": 12.91, "volume": 10695640.0}, {"date": "2017-06-28", "close": 13.14, "volume": 8813862.0}, {"date": "2017-06-29", "close": 13.38, "volume": 15035300.0}, {"date": "2017-06-30", "close": 13.52, "volume": 17302120.0}, {"date": "2017-07-03", "close": 13.75, "volume": 4809892.0}, {"date": "2017-07-05", "close": 13.8, "volume": 11308740.0}, {"date": "2017-07-06", "close": 13.66, "volume": 10690870.0}, {"date": "2017-07-07", "close": 13.69, "volume": 10554970.0}, {"date": "2017-07-10", "close": 13.69, "volume": 8233577.0}, {"date": "2017-07-11", "close": 13.71, "volume": 9747076.0}, {"date": "2017-07-12", "close": 13.73, "volume": 11150130.0}, {"date": "2017-07-13", "close": 13.87, "volume": 7108678.0}, {"date": "2017-07-14", "close": 13.79, "volume": 8334984.0}, {"date": "2017-07-17", "close": 13.81, "volume": 5953903.0}, {"date": "2017-07-18", "close": 13.71, "volume": 7532716.0}, {"date": "2017-07-19", "close": 13.7, "volume": 6141230.0}, {"date": "2017-07-20", "close": 13.56, "volume": 11128760.0}, {"date": "2017-07-21", "close": 12.97, "volume": 22572720.0}, {"date": "2017-07-24", "close": 13.19, "volume": 11629860.0}, {"date": "2017-07-25", "close": 13.4, "volume": 18997470.0}, {"date": "2017-07-26", "close": 13.18, "volume": 9282884.0}, {"date": "2017-07-27", "close": 13.12, "volume": 13071010.0}, {"date": "2017-07-28", "close": 13.17, "volume": 7231729.0}, {"date": "2017-07-31", "close": 13.25, "volume": 7563482.0}, {"date": "2017-08-01", "close": 13.32, "volume": 8544534.0}, {"date": "2017-08-02", "close": 13.32, "volume": 7145347.0}, {"date": "2017-08-03", "close": 13.16, "volume": 13027650.0}, {"date": "2017-08-04", "close": 13.3, "volume": 9115948.0}, {"date": "2017-08-07", "close": 13.28, "volume": 5433966.0}, {"date": "2017-08-08", "close": 13.35, "volume": 8658154.0}, {"date": "2017-08-09", "close": 13.17, "volume": 8095206.0}, {"date": "2017-08-10", "close": 12.81, "volume": 8248788.0}, {"date": "2017-08-11", "close": 12.72, "volume": 7865786.0}, {"date": "2017-08-14", "close": 12.96, "volume": 5664764.0}, {"date": "2017-08-15", "close": 13.0, "volume": 5180434.0}, {"date": "2017-08-16", "close": 13.0, "volume": 8857871.0}, {"date": "2017-08-17", "close": 12.64, "volume": 10376910.0}, {"date": "2017-08-18", "close": 12.66, "volume": 7073309.0}, {"date": "2017-08-21", "close": 12.6, "volume": 4910843.0}, {"date": "2017-08-22", "close": 12.7, "volume": 4258174.0}, {"date": "2017-08-23", "close": 12.67, "volume": 6006012.0}, {"date": "2017-08-24", "close": 12.7, "volume": 4900230.0}, {"date": "2017-08-25", "close": 12.76, "volume": 7727753.0}, {"date": "2017-08-28", "close": 12.72, "volume": 5827509.0}, {"date": "2017-08-29", "close": 12.59, "volume": 6435206.0}, {"date": "2017-08-30", "close": 12.67, "volume": 4608005.0}, {"date": "2017-08-31", "close": 12.59, "volume": 6058882.0}, {"date": "2017-09-01", "close": 12.7, "volume": 6547090.0}, {"date": "2017-09-05", "close": 12.38, "volume": 12242930.0}, {"date": "2017-09-06", "close": 12.51, "volume": 8174787.0}, {"date": "2017-09-07", "close": 12.18, "volume": 11027240.0}, {"date": "2017-09-08", "close": 12.32, "volume": 8736458.0}, {"date": "2017-09-11", "close": 12.54, "volume": 9023787.0}, {"date": "2017-09-12", "close": 12.79, "volume": 8987728.0}, {"date": "2017-09-13", "close": 12.9, "volume": 9568735.0}, {"date": "2017-09-14", "close": 12.8, "volume": 12739940.0}, {"date": "2017-09-15", "close": 12.76, "volume": 16062640.0}, {"date": "2017-09-18", "close": 13.09, "volume": 10664430.0}, {"date": "2017-09-19", "close": 13.25, "volume": 7599177.0}, {"date": "2017-09-20", "close": 13.36, "volume": 9330781.0}, {"date": "2017-09-21", "close": 13.4, "volume": 5855817.0}, {"date": "2017-09-22", "close": 13.39, "volume": 6182969.0}, {"date": "2017-09-25", "close": 13.38, "volume": 5371557.0}, {"date": "2017-09-26", "close": 13.45, "volume": 6287544.0}, {"date": "2017-09-27", "close": 13.75, "volume": 11233000.0}, {"date": "2017-09-28", "close": 13.87, "volume": 15272890.0}, {"date": "2017-09-29", "close": 13.96, "volume": 8806337.0}, {"date": "2017-10-02", "close": 14.04, "volume": 9671126.0}, {"date": "2017-10-03", "close": 13.9, "volume": 9062995.0}, {"date": "2017-10-04", "close": 13.76, "volume": 4382813.0}, {"date": "2017-10-05", "close": 13.96, "volume": 4557105.0}, {"date": "2017-10-06", "close": 13.9, "volume": 6774686.0}, {"date": "2017-10-09", "close": 13.85, "volume": 5385371.0}, {"date": "2017-10-10", "close": 13.98, "volume": 6637404.0}, {"date": "2017-10-11", "close": 13.85, "volume": 8996261.0}, {"date": "2017-10-12", "close": 13.79, "volume": 6040010.0}, {"date": "2017-10-13", "close": 13.7, "volume": 7185561.0}, {"date": "2017-10-16", "close": 13.92, "volume": 8487684.0}, {"date": "2017-10-17", "close": 13.81, "volume": 5243775.0}, {"date": "2017-10-18", "close": 13.95, "volume": 6675780.0}, {"date": "2017-10-19", "close": 13.98, "volume": 7517870.0}, {"date": "2017-10-20", "close": 14.19, "volume": 8030500.0}, {"date": "2017-10-23", "close": 14.11, "volume": 5684316.0}, {"date": "2017-10-24", "close": 14.21, "volume": 9714475.0}, {"date": "2017-10-25", "close": 13.88, "volume": 12205440.0}, {"date": "2017-10-26", "close": 13.91, "volume": 12749490.0}, {"date": "2017-10-27", "close": 13.94, "volume": 8316092.0}, {"date": "2017-10-30", "close": 13.77, "volume": 6403344.0}, {"date": "2017-10-31", "close": 13.8, "volume": 7376224.0}, {"date": "2017-11-01", "close": 13.81, "volume": 7642754.0}, {"date": "2017-11-02", "close": 13.87, "volume": 9130713.0}, {"date": "2017-11-03", "close": 13.78, "volume": 7819886.0}, {"date": "2017-11-06", "close": 13.78, "volume": 5686020.0}, {"date": "2017-11-07", "close": 13.4, "volume": 9368866.0}, {"date": "2017-11-08", "close": 13.29, "volume": 8270395.0}, {"date": "2017-11-09", "close": 13.21, "volume": 10764820.0}, {"date": "2017-11-10", "close": 13.14, "volume": 8767553.0}, {"date": "2017-11-13", "close": 13.36, "volume": 8477144.0}, {"date": "2017-11-14", "close": 13.61, "volume": 11459220.0}, {"date": "2017-11-15", "close": 13.51, "volume": 8393963.0}, {"date": "2017-11-16", "close": 13.4, "volume": 8295206.0}, {"date": "2017-11-17", "close": 13.54, "volume": 6074660.0}, {"date": "2017-11-20", "close": 13.57, "volume": 4565510.0}, {"date": "2017-11-21", "close": 13.55, "volume": 5713958.0}, {"date": "2017-11-22", "close": 13.54, "volume": 5127960.0}, {"date": "2017-11-24", "close": 13.46, "volume": 2257258.0}, {"date": "2017-11-27", "close": 13.5, "volume": 5934586.0}, {"date": "2017-11-28", "close": 13.97, "volume": 11483500.0}, {"date": "2017-11-29", "close": 14.48, "volume": 14558860.0}, {"date": "2017-11-30", "close": 14.4, "volume": 13864880.0}, {"date": "2017-12-01", "close": 14.44, "volume": 14848780.0}, {"date": "2017-12-04", "close": 14.7, "volume": 9743982.0}, {"date": "2017-12-05", "close": 14.46, "volume": 8689087.0}, {"date": "2017-12-06", "close": 14.52, "volume": 11095660.0}, {"date": "2017-12-07", "close": 14.71, "volume": 7786014.0}, {"date": "2017-12-08", "close": 14.85, "volume": 6531504.0}, {"date": "2017-12-11", "close": 14.62, "volume": 7732576.0}, {"date": "2017-12-12", "close": 14.81, "volume": 9383315.0}, {"date": "2017-12-13", "close": 14.58, "volume": 7884213.0}, {"date": "2017-12-14", "close": 14.44, "volume": 10346400.0}, {"date": "2017-12-15", "close": 14.58, "volume": 18245190.0}, {"date": "2017-12-18", "close": 14.68, "volume": 10669660.0}, {"date": "2017-12-19", "close": 14.61, "volume": 10891900.0}, {"date": "2017-12-20", "close": 14.64, "volume": 9899698.0}, {"date": "2017-12-21", "close": 14.84, "volume": 5803833.0}, {"date": "2017-12-22", "close": 14.78, "volume": 4921753.0}, {"date": "2017-12-26", "close": 14.63, "volume": 4436854.0}, {"date": "2017-12-27", "close": 14.59, "volume": 5264392.0}, {"date": "2017-12-28", "close": 14.74, "volume": 6012618.0}, {"date": "2017-12-29", "close": 14.56, "volume": 6500545.0}, {"date": "2018-01-02", "close": 14.6, "volume": 13251760.0}, {"date": "2018-01-03", "close": 14.72, "volume": 15133740.0}, {"date": "2018-01-04", "close": 14.85, "volume": 15114250.0}, {"date": "2018-01-05", "close": 14.98, "volume": 9987971.0}, {"date": "2018-01-08", "close": 14.95, "volume": 11481420.0}, {"date": "2018-01-09", "close": 15.23, "volume": 6983775.0}, {"date": "2018-01-10", "close": 15.48, "volume": 8935423.0}, {"date": "2018-01-11", "close": 15.63, "volume": 6843742.0}, {"date": "2018-01-12", "close": 15.85, "volume": 7951779.0}, {"date": "2018-01-16", "close": 15.68, "volume": 10503990.0}, {"date": "2018-01-17", "close": 15.76, "volume": 9984619.0}, {"date": "2018-01-18", "close": 15.51, "volume": 9834973.0}, {"date": "2018-01-19", "close": 15.81, "volume": 8686946.0}, {"date": "2018-01-22", "close": 16.03, "volume": 10978710.0}, {"date": "2018-01-23", "close": 16.04, "volume": 24556310.0}, {"date": "2018-01-24", "close": 16.11, "volume": 12995190.0}, {"date": "2018-01-25", "close": 16.05, "volume": 12034810.0}, {"date": "2018-01-26", "close": 16.21, "volume": 8365622.0}, {"date": "2018-01-29", "close": 16.23, "volume": 7107308.0}, {"date": "2018-01-30", "close": 16.1, "volume": 8250135.0}, {"date": "2018-01-31", "close": 16.18, "volume": 9946196.0}, {"date": "2018-02-01", "close": 16.34, "volume": 12788320.0}, {"date": "2018-02-02", "close": 16.08, "volume": 12410660.0}, {"date": "2018-02-05", "close": 15.43, "volume": 20108450.0}, {"date": "2018-02-06", "close": 15.53, "volume": 29678840.0}, {"date": "2018-02-07", "close": 15.64, "volume": 14293850.0}, {"date": "2018-02-08", "close": 15.1, "volume": 18204680.0}, {"date": "2018-02-09", "close": 15.41, "volume": 12596240.0}, {"date": "2018-02-12", "close": 15.48, "volume": 10513910.0}, {"date": "2018-02-13", "close": 15.52, "volume": 9465308.0}, {"date": "2018-02-14", "close": 15.89, "volume": 13726760.0}, {"date": "2018-02-15", "close": 15.86, "volume": 10541580.0}, {"date": "2018-02-16", "close": 15.83, "volume": 13752950.0}, {"date": "2018-02-20", "close": 15.9, "volume": 7609559.0}, {"date": "2018-02-21", "close": 16.05, "volume": 10175460.0}, {"date": "2018-02-22", "close": 15.73, "volume": 7822448.0}, {"date": "2018-02-23", "close": 15.99, "volume": 5484477.0}, {"date": "2018-02-26", "close": 16.03, "volume": 9520074.0}, {"date": "2018-02-27", "close": 15.82, "volume": 9892147.0}, {"date": "2018-02-28", "close": 15.7, "volume": 7282079.0}, {"date": "2018-03-01", "close": 15.61, "volume": 8211993.0}, {"date": "2018-03-02", "close": 15.8, "volume": 6811917.0}, {"date": "2018-03-05", "close": 16.01, "volume": 6314967.0}, {"date": "2018-03-06", "close": 16.2, "volume": 8095868.0}, {"date": "2018-03-07", "close": 16.28, "volume": 7061887.0}, {"date": "2018-03-08", "close": 16.16, "volume": 5297623.0}, {"date": "2018-03-09", "close": 16.5, "volume": 7147292.0}, {"date": "2018-03-12", "close": 16.48, "volume": 8384172.0}, {"date": "2018-03-13", "close": 16.29, "volume": 7645570.0}, {"date": "2018-03-14", "close": 16.05, "volume": 6970351.0}, {"date": "2018-03-15", "close": 16.04, "volume": 8269922.0}, {"date": "2018-03-16", "close": 16.07, "volume": 17423910.0}, {"date": "2018-03-19", "close": 15.92, "volume": 8473678.0}, {"date": "2018-03-20", "close": 15.83, "volume": 5775575.0}, {"date": "2018-03-21", "close": 15.88, "volume": 5759239.0}, {"date": "2018-03-22", "close": 15.31, "volume": 9774050.0}, {"date": "2018-03-23", "close": 14.7, "volume": 9350107.0}, {"date": "2018-03-26", "close": 15.28, "volume": 7283455.0}, {"date": "2018-03-27", "close": 14.93, "volume": 8880049.0}, {"date": "2018-03-28", "close": 15.02, "volume": 9831721.0}, {"date": "2018-03-29", "close": 15.1, "volume": 7864827.0}, {"date": "2018-04-02", "close": 14.67, "volume": 8458795.0}, {"date": "2018-04-03", "close": 14.83, "volume": 10743300.0}, {"date": "2018-04-04", "close": 15.02, "volume": 6571202.0}, {"date": "2018-04-05", "close": 15.07, "volume": 7517911.0}, {"date": "2018-04-06", "close": 14.56, "volume": 8954936.0}, {"date": "2018-04-09", "close": 14.62, "volume": 7858164.0}, {"date": "2018-04-10", "close": 14.87, "volume": 8878102.0}, {"date": "2018-04-11", "close": 14.65, "volume": 6811437.0}, {"date": "2018-04-12", "close": 14.99, "volume": 8667447.0}, {"date": "2018-04-13", "close": 14.66, "volume": 8693270.0}, {"date": "2018-04-16", "close": 14.67, "volume": 8273060.0}, {"date": "2018-04-17", "close": 14.48, "volume": 8358054.0}, {"date": "2018-04-18", "close": 14.49, "volume": 8121316.0}, {"date": "2018-04-19", "close": 14.68, "volume": 6991565.0}, {"date": "2018-04-20", "close": 14.75, "volume": 7533704.0}, {"date": "2018-04-23", "close": 15.01, "volume": 12391850.0}, {"date": "2018-04-24", "close": 14.85, "volume": 11278270.0}, {"date": "2018-04-25", "close": 15.06, "volume": 8582541.0}, {"date": "2018-04-26", "close": 15.03, "volume": 7885586.0}, {"date": "2018-04-27", "close": 15.14, "volume": 5594078.0}, {"date": "2018-04-30", "close": 14.91, "volume": 6160682.0}, {"date": "2018-05-01", "close": 14.81, "volume": 6804587.0}, {"date": "2018-05-02", "close": 14.66, "volume": 8601197.0}, {"date": "2018-05-03", "close": 14.46, "volume": 7555216.0}, {"date": "2018-05-04", "close": 14.7, "volume": 5924426.0}, {"date": "2018-05-07", "close": 14.73, "volume": 4947970.0}, {"date": "2018-05-08", "close": 14.86, "volume": 8784571.0}, {"date": "2018-05-09", "close": 15.09, "volume": 7660956.0}, {"date": "2018-05-10", "close": 15.14, "volume": 6562204.0}, {"date": "2018-05-11", "close": 15.13, "volume": 5570003.0}, {"date": "2018-05-14", "close": 15.11, "volume": 5167273.0}, {"date": "2018-05-15", "close": 15.15, "volume": 8096383.0}, {"date": "2018-05-16", "close": 15.1, "volume": 9023196.0}, {"date": "2018-05-17", "close": 15.35, "volume": 8287794.0}, {"date": "2018-05-18", "close": 15.12, "volume": 6899145.0}, {"date": "2018-05-21", "close": 15.22, "volume": 8424545.0}, {"date": "2018-05-22", "close": 15.36, "volume": 7766620.0}, {"date": "2018-05-23", "close": 15.18, "volume": 5825505.0}, {"date": "2018-05-24", "close": 15.15, "volume": 6442940.0}, {"date": "2018-05-25", "close": 15.1, "volume": 5851638.0}, {"date": "2018-05-29", "close": 14.44, "volume": 11539380.0}, {"date": "2018-05-30", "close": 14.86, "volume": 9663546.0}, {"date": "2018-05-31", "close": 14.87, "volume": 12484770.0}, {"date": "2018-06-01", "close": 15.19, "volume": 11723510.0}, {"date": "2018-06-04", "close": 15.27, "volume": 7395335.0}, {"date": "2018-06-05", "close": 15.28, "volume": 5293131.0}, {"date": "2018-06-06", "close": 15.59, "volume": 7902151.0}, {"date": "2018-06-07", "close": 15.56, "volume": 8090369.0}, {"date": "2018-06-08", "close": 15.69, "volume": 8093863.0}, {"date": "2018-06-11", "close": 15.56, "volume": 5147603.0}, {"date": "2018-06-12", "close": 15.59, "volume": 9973959.0}, {"date": "2018-06-13", "close": 15.55, "volume": 8927610.0}, {"date": "2018-06-14", "close": 15.42, "volume": 8168149.0}, {"date": "2018-06-15", "close": 15.33, "volume": 15489010.0}, {"date": "2018-06-18", "close": 15.33, "volume": 7629323.0}, {"date": "2018-06-19", "close": 15.37, "volume": 6669803.0}, {"date": "2018-06-20", "close": 15.45, "volume": 6080276.0}, {"date": "2018-06-21", "close": 15.61, "volume": 11547740.0}, {"date": "2018-06-22", "close": 15.35, "volume": 10115430.0}, {"date": "2018-06-25", "close": 15.2, "volume": 7399564.0}, {"date": "2018-06-26", "close": 15.05, "volume": 6192932.0}, {"date": "2018-06-27", "close": 14.88, "volume": 7885268.0}, {"date": "2018-06-28", "close": 14.89, "volume": 8872033.0}, {"date": "2018-06-29", "close": 14.76, "volume": 17854630.0}, {"date": "2018-07-02", "close": 14.83, "volume": 10078040.0}, {"date": "2018-07-03", "close": 14.72, "volume": 4920668.0}, {"date": "2018-07-05", "close": 14.75, "volume": 6477622.0}, {"date": "2018-07-06", "close": 14.87, "volume": 5338660.0}, {"date": "2018-07-09", "close": 15.21, "volume": 8026174.0}, {"date": "2018-07-10", "close": 14.98, "volume": 7900349.0}, {"date": "2018-07-11", "close": 14.83, "volume": 8557479.0}, {"date": "2018-07-12", "close": 14.75, "volume": 7513548.0}, {"date": "2018-07-13", "close": 14.65, "volume": 9413413.0}, {"date": "2018-07-16", "close": 14.9, "volume": 6779631.0}, {"date": "2018-07-17", "close": 14.92, "volume": 5888984.0}, {"date": "2018-07-18", "close": 15.05, "volume": 8219871.0}, {"date": "2018-07-19", "close": 15.0, "volume": 11357910.0}, {"date": "2018-07-20", "close": 15.1, "volume": 10098040.0}, {"date": "2018-07-23", "close": 15.37, "volume": 9952387.0}, {"date": "2018-07-24", "close": 15.29, "volume": 9887741.0}, {"date": "2018-07-25", "close": 15.1, "volume": 12155500.0}, {"date": "2018-07-26", "close": 15.31, "volume": 11046600.0}, {"date": "2018-07-27", "close": 15.51, "volume": 8267428.0}, {"date": "2018-07-30", "close": 15.49, "volume": 8038453.0}, {"date": "2018-07-31", "close": 15.44, "volume": 7667679.0}, {"date": "2018-08-01", "close": 15.49, "volume": 8153548.0}, {"date": "2018-08-02", "close": 15.72, "volume": 7707150.0}, {"date": "2018-08-03", "close": 15.73, "volume": 7523431.0}, {"date": "2018-08-06", "close": 15.79, "volume": 6802881.0}, {"date": "2018-08-07", "close": 15.87, "volume": 7747758.0}, {"date": "2018-08-08", "close": 16.08, "volume": 9731695.0}, {"date": "2018-08-09", "close": 15.93, "volume": 7916982.0}, {"date": "2018-08-10", "close": 15.84, "volume": 8237054.0}, {"date": "2018-08-13", "close": 15.71, "volume": 7755442.0}, {"date": "2018-08-14", "close": 15.93, "volume": 9850504.0}, {"date": "2018-08-15", "close": 15.91, "volume": 9721982.0}, {"date": "2018-08-16", "close": 16.0, "volume": 9380164.0}, {"date": "2018-08-17", "close": 16.1, "volume": 6365650.0}, {"date": "2018-08-20", "close": 16.11, "volume": 5710230.0}, {"date": "2018-08-21", "close": 16.21, "volume": 7005625.0}, {"date": "2018-08-22", "close": 16.21, "volume": 6035793.0}, {"date": "2018-08-23", "close": 16.18, "volume": 9927880.0}, {"date": "2018-08-24", "close": 16.21, "volume": 9928369.0}, {"date": "2018-08-27", "close": 16.27, "volume": 4708807.0}, {"date": "2018-08-28", "close": 16.27, "volume": 8260785.0}, {"date": "2018-08-29", "close": 16.31, "volume": 7227092.0}, {"date": "2018-08-30", "close": 16.26, "volume": 11933330.0}, {"date": "2018-08-31", "close": 16.21, "volume": 7635430.0}, {"date": "2018-09-04", "close": 16.4, "volume": 9519937.0}, {"date": "2018-09-05", "close": 16.4, "volume": 8820829.0}, {"date": "2018-09-06", "close": 16.34, "volume": 10321370.0}, {"date": "2018-09-07", "close": 16.25, "volume": 9636282.0}, {"date": "2018-09-10", "close": 16.14, "volume": 8170263.0}, {"date": "2018-09-11", "close": 16.25, "volume": 6741194.0}, {"date": "2018-09-12", "close": 15.87, "volume": 12361850.0}, {"date": "2018-09-13", "close": 15.77, "volume": 14776190.0}, {"date": "2018-09-14", "close": 15.66, "volume": 15510270.0}, {"date": "2018-09-17", "close": 15.65, "volume": 14861950.0}, {"date": "2018-09-18", "close": 15.49, "volume": 10616920.0}, {"date": "2018-09-19", "close": 15.72, "volume": 10230310.0}, {"date": "2018-09-20", "close": 15.98, "volume": 9069913.0}, {"date": "2018-09-21", "close": 15.95, "volume": 11435880.0}, {"date": "2018-09-24", "close": 15.77, "volume": 8140726.0}, {"date": "2018-09-25", "close": 15.67, "volume": 7614778.0}, {"date": "2018-09-26", "close": 15.32, "volume": 8454820.0}, {"date": "2018-09-27", "close": 15.07, "volume": 23659690.0}, {"date": "2018-09-28", "close": 14.92, "volume": 14197700.0}, {"date": "2018-10-01", "close": 14.93, "volume": 14586790.0}, {"date": "2018-10-02", "close": 14.86, "volume": 11464520.0}, {"date": "2018-10-03", "close": 15.27, "volume": 16285120.0}, {"date": "2018-10-04", "close": 15.41, "volume": 17688830.0}, {"date": "2018-10-05", "close": 15.35, "volume": 13938720.0}, {"date": "2018-10-08", "close": 15.56, "volume": 8520903.0}, {"date": "2018-10-09", "close": 15.44, "volume": 9983407.0}, {"date": "2018-10-10", "close": 15.15, "volume": 15092430.0}, {"date": "2018-10-11", "close": 14.7, "volume": 18647830.0}, {"date": "2018-10-12", "close": 14.37, "volume": 16824130.0}, {"date": "2018-10-15", "close": 14.23, "volume": 10663770.0}, {"date": "2018-10-16", "close": 14.28, "volume": 11199320.0}, {"date": "2018-10-17", "close": 14.39, "volume": 7782017.0}, {"date": "2018-10-18", "close": 14.21, "volume": 13879880.0}, {"date": "2018-10-19", "close": 14.2, "volume": 12320170.0}, {"date": "2018-10-22", "close": 13.66, "volume": 18800240.0}, {"date": "2018-10-23", "close": 13.83, "volume": 19862010.0}, {"date": "2018-10-24", "close": 13.16, "volume": 12298420.0}, {"date": "2018-10-25", "close": 13.59, "volume": 17823260.0}, {"date": "2018-10-26", "close": 13.61, "volume": 20689440.0}, {"date": "2018-10-29", "close": 13.88, "volume": 12044820.0}, {"date": "2018-10-30", "close": 14.08, "volume": 19465520.0}, {"date": "2018-10-31", "close": 14.33, "volume": 12339080.0}, {"date": "2018-11-01", "close": 14.38, "volume": 10615700.0}, {"date": "2018-11-02", "close": 14.29, "volume": 16853600.0}, {"date": "2018-11-05", "close": 14.37, "volume": 10862680.0}, {"date": "2018-11-06", "close": 14.59, "volume": 11256780.0}, {"date": "2018-11-07", "close": 14.66, "volume": 11174920.0}, {"date": "2018-11-08", "close": 14.73, "volume": 9804173.0}, {"date": "2018-11-09", "close": 14.67, "volume": 11361150.0}, {"date": "2018-11-12", "close": 14.57, "volume": 7758187.0}, {"date": "2018-11-13", "close": 14.63, "volume": 11095210.0}, {"date": "2018-11-14", "close": 14.46, "volume": 14041060.0}, {"date": "2018-11-15", "close": 14.78, "volume": 17991170.0}, {"date": "2018-11-16", "close": 14.79, "volume": 17269300.0}, {"date": "2018-11-19", "close": 14.84, "volume": 11983670.0}, {"date": "2018-11-20", "close": 14.57, "volume": 12022330.0}, {"date": "2018-11-21", "close": 14.42, "volume": 11393660.0}, {"date": "2018-11-23", "close": 14.47, "volume": 4301886.0}, {"date": "2018-11-26", "close": 14.75, "volume": 7694763.0}, {"date": "2018-11-27", "close": 14.63, "volume": 9883632.0}, {"date": "2018-11-28", "close": 14.68, "volume": 9987785.0}, {"date": "2018-11-29", "close": 14.5, "volume": 8343199.0}, {"date": "2018-11-30", "close": 14.59, "volume": 12610080.0}, {"date": "2018-12-03", "close": 14.48, "volume": 14551520.0}, {"date": "2018-12-04", "close": 13.68, "volume": 17266340.0}, {"date": "2018-12-06", "close": 13.63, "volume": 24013100.0}, {"date": "2018-12-07", "close": 13.42, "volume": 18070170.0}, {"date": "2018-12-10", "close": 13.02, "volume": 10941710.0}, {"date": "2018-12-11", "close": 12.76, "volume": 12056840.0}, {"date": "2018-12-12", "close": 12.72, "volume": 16674310.0}, {"date": "2018-12-13", "close": 12.41, "volume": 13859670.0}, {"date": "2018-12-14", "close": 12.17, "volume": 13371080.0}, {"date": "2018-12-17", "close": 11.9, "volume": 15165050.0}, {"date": "2018-12-18", "close": 11.76, "volume": 14063910.0}, {"date": "2018-12-19", "close": 11.5, "volume": 19857230.0}, {"date": "2018-12-20", "close": 11.59, "volume": 18953960.0}, {"date": "2018-12-21", "close": 11.59, "volume": 43621980.0}, {"date": "2018-12-24", "close": 11.29, "volume": 10457050.0}, {"date": "2018-12-26", "close": 11.79, "volume": 12567340.0}, {"date": "2018-12-27", "close": 11.81, "volume": 13501060.0}, {"date": "2018-12-28", "close": 11.89, "volume": 12018210.0}, {"date": "2018-12-31", "close": 11.92, "volume": 12483010.0}, {"date": "2019-01-02", "close": 12.14, "volume": 10353710.0}, {"date": "2019-01-03", "close": 12.04, "volume": 8966996.0}, {"date": "2019-01-04", "close": 12.38, "volume": 11008870.0}, {"date": "2019-01-07", "close": 12.43, "volume": 9493165.0}, {"date": "2019-01-08", "close": 12.55, "volume": 10073070.0}, {"date": "2019-01-09", "close": 12.65, "volume": 7867297.0}, {"date": "2019-01-10", "close": 12.56, "volume": 8604881.0}, {"date": "2019-01-11", "close": 12.63, "volume": 8150165.0}, {"date": "2019-01-14", "close": 12.83, "volume": 11400600.0}, {"date": "2019-01-15", "close": 12.88, "volume": 9538056.0}, {"date": "2019-01-16", "close": 13.27, "volume": 8583667.0}, {"date": "2019-01-17", "close": 13.36, "volume": 9049543.0}, {"date": "2019-01-18", "close": 13.59, "volume": 14025770.0}, {"date": "2019-01-22", "close": 13.52, "volume": 14830250.0}, {"date": "2019-01-23", "close": 13.56, "volume": 17047180.0}, {"date": "2019-01-24", "close": 13.45, "volume": 17623370.0}, {"date": "2019-01-25", "close": 13.55, "volume": 12721110.0}, {"date": "2019-01-28", "close": 13.57, "volume": 12521360.0}, {"date": "2019-01-29", "close": 13.56, "volume": 8231319.0}, {"date": "2019-01-30", "close": 13.49, "volume": 7524193.0}, {"date": "2019-01-31", "close": 13.24, "volume": 17469160.0}, {"date": "2019-02-01", "close": 13.32, "volume": 10621350.0}, {"date": "2019-02-04", "close": 13.41, "volume": 8197882.0}, {"date": "2019-02-05", "close": 13.3, "volume": 7732872.0}, {"date": "2019-02-06", "close": 13.38, "volume": 9233452.0}, {"date": "2019-02-07", "close": 13.96, "volume": 30562290.0}, {"date": "2019-02-08", "close": 13.62, "volume": 10708720.0}, {"date": "2019-02-11", "close": 13.73, "volume": 13567040.0}, {"date": "2019-02-12", "close": 13.86, "volume": 12926420.0}, {"date": "2019-02-13", "close": 13.89, "volume": 8574052.0}, {"date": "2019-02-14", "close": 13.69, "volume": 8517795.0}, {"date": "2019-02-15", "close": 14.01, "volume": 8384977.0}, {"date": "2019-02-19", "close": 14.12, "volume": 7375778.0}, {"date": "2019-02-20", "close": 14.27, "volume": 18885220.0}, {"date": "2019-02-21", "close": 14.2, "volume": 10406560.0}, {"date": "2019-02-22", "close": 14.33, "volume": 12013290.0}, {"date": "2019-02-25", "close": 14.4, "volume": 14108880.0}, {"date": "2019-02-26", "close": 14.3, "volume": 11966340.0}, {"date": "2019-02-27", "close": 14.37, "volume": 8495716.0}, {"date": "2019-02-28", "close": 14.41, "volume": 8793746.0}, {"date": "2019-03-01", "close": 14.4, "volume": 12398530.0}, {"date": "2019-03-04", "close": 14.37, "volume": 10634760.0}, {"date": "2019-03-05", "close": 14.27, "volume": 10297660.0}, {"date": "2019-03-06", "close": 14.03, "volume": 9064831.0}, {"date": "2019-03-07", "close": 13.69, "volume": 18112900.0}, {"date": "2019-03-08", "close": 13.76, "volume": 14976910.0}, {"date": "2019-03-11", "close": 13.7, "volume": 21600980.0}, {"date": "2019-03-12", "close": 13.72, "volume": 14741320.0}, {"date": "2019-03-13", "close": 13.92, "volume": 12355530.0}, {"date": "2019-03-14", "close": 14.07, "volume": 11861120.0}, {"date": "2019-03-15", "close": 13.75, "volume": 50635400.0}, {"date": "2019-03-18", "close": 13.92, "volume": 36484760.0}, {"date": "2019-03-19", "close": 13.58, "volume": 12829270.0}, {"date": "2019-03-20", "close": 12.96, "volume": 17572530.0}, {"date": "2019-03-21", "close": 12.62, "volume": 43577310.0}, {"date": "2019-03-22", "close": 12.25, "volume": 31984800.0}, {"date": "2019-03-25", "close": 12.32, "volume": 16680480.0}, {"date": "2019-03-26", "close": 12.57, "volume": 13635520.0}, {"date": "2019-03-27", "close": 12.61, "volume": 16554910.0}, {"date": "2019-03-28", "close": 12.77, "volume": 11874240.0}, {"date": "2019-03-29", "close": 12.68, "volume": 12531860.0}, {"date": "2019-04-01", "close": 13.14, "volume": 15032170.0}, {"date": "2019-04-02", "close": 13.18, "volume": 9446165.0}, {"date": "2019-04-03", "close": 13.21, "volume": 11723300.0}, {"date": "2019-04-04", "close": 13.32, "volume": 13264570.0}, {"date": "2019-04-05", "close": 13.31, "volume": 12583920.0}, {"date": "2019-04-08", "close": 13.4, "volume": 11993490.0}, {"date": "2019-04-09", "close": 13.17, "volume": 12603710.0}, {"date": "2019-04-10", "close": 13.3, "volume": 11517620.0}, {"date": "2019-04-11", "close": 13.35, "volume": 8415996.0}, {"date": "2019-04-12", "close": 13.69, "volume": 14201700.0}, {"date": "2019-04-15", "close": 13.46, "volume": 8561095.0}, {"date": "2019-04-16", "close": 13.66, "volume": 15827500.0}, {"date": "2019-04-17", "close": 13.83, "volume": 9471684.0}, {"date": "2019-04-18", "close": 13.61, "volume": 13804400.0}, {"date": "2019-04-22", "close": 13.64, "volume": 7472352.0}, {"date": "2019-04-23", "close": 13.79, "volume": 9995656.0}, {"date": "2019-04-24", "close": 13.74, "volume": 8942311.0}, {"date": "2019-04-25", "close": 13.68, "volume": 17189060.0}, {"date": "2019-04-26", "close": 13.74, "volume": 11405860.0}, {"date": "2019-04-29", "close": 13.93, "volume": 12186050.0}, {"date": "2019-04-30", "close": 13.92, "volume": 11065250.0}, {"date": "2019-05-01", "close": 13.77, "volume": 12682610.0}, {"date": "2019-05-02", "close": 13.94, "volume": 8125677.0}, {"date": "2019-05-03", "close": 14.09, "volume": 8329884.0}, {"date": "2019-05-06", "close": 13.96, "volume": 5941864.0}, {"date": "2019-05-07", "close": 13.65, "volume": 11266610.0}, {"date": "2019-05-08", "close": 13.54, "volume": 8576185.0}, {"date": "2019-05-09", "close": 13.58, "volume": 8824080.0}, {"date": "2019-05-10", "close": 13.66, "volume": 7429905.0}, {"date": "2019-05-13", "close": 13.06, "volume": 11687710.0}, {"date": "2019-05-14", "close": 13.26, "volume": 8338098.0}, {"date": "2019-05-15", "close": 12.97, "volume": 13571910.0}, {"date": "2019-05-16", "close": 13.17, "volume": 8697984.0}, {"date": "2019-05-17", "close": 13.22, "volume": 14109470.0}, {"date": "2019-05-20", "close": 13.32, "volume": 10814120.0}, {"date": "2019-05-21", "close": 13.45, "volume": 9028495.0}, {"date": "2019-05-22", "close": 13.33, "volume": 8565209.0}, {"date": "2019-05-23", "close": 13.06, "volume": 9244500.0}, {"date": "2019-05-24", "close": 13.21, "volume": 7099152.0}, {"date": "2019-05-28", "close": 13.08, "volume": 14139410.0}, {"date": "2019-05-29", "close": 13.11, "volume": 15448870.0}, {"date": "2019-05-30", "close": 12.94, "volume": 13694490.0}, {"date": "2019-05-31", "close": 12.65, "volume": 8581327.0}, {"date": "2019-06-03", "close": 12.83, "volume": 8563898.0}, {"date": "2019-06-04", "close": 13.37, "volume": 8095166.0}, {"date": "2019-06-05", "close": 13.41, "volume": 8449528.0}, {"date": "2019-06-06", "close": 13.37, "volume": 7441290.0}, {"date": "2019-06-07", "close": 13.26, "volume": 8156646.0}, {"date": "2019-06-10", "close": 13.43, "volume": 8007376.0}, {"date": "2019-06-11", "close": 13.54, "volume": 7662304.0}, {"date": "2019-06-12", "close": 13.41, "volume": 5527163.0}, {"date": "2019-06-13", "close": 13.43, "volume": 6424370.0}, {"date": "2019-06-14", "close": 13.36, "volume": 6982868.0}, {"date": "2019-06-17", "close": 13.13, "volume": 7905398.0}, {"date": "2019-06-18", "close": 13.37, "volume": 9425455.0}, {"date": "2019-06-19", "close": 13.22, "volume": 10491090.0}, {"date": "2019-06-20", "close": 13.26, "volume": 10208040.0}, {"date": "2019-06-21", "close": 13.33, "volume": 12814430.0}, {"date": "2019-06-24", "close": 13.39, "volume": 9434325.0}, {"date": "2019-06-25", "close": 13.41, "volume": 12249400.0}, {"date": "2019-06-26", "close": 13.45, "volume": 14239990.0}, {"date": "2019-06-27", "close": 13.65, "volume": 10397800.0}, {"date": "2019-06-28", "close": 13.82, "volume": 14348580.0}, {"date": "2019-07-01", "close": 13.82, "volume": 10917470.0}, {"date": "2019-07-02", "close": 13.62, "volume": 6952891.0}, {"date": "2019-07-03", "close": 13.83, "volume": 4493252.0}, {"date": "2019-07-05", "close": 13.92, "volume": 7398341.0}, {"date": "2019-07-08", "close": 13.73, "volume": 10361140.0}, {"date": "2019-07-09", "close": 13.85, "volume": 6480633.0}, {"date": "2019-07-10", "close": 13.72, "volume": 5578009.0}, {"date": "2019-07-11", "close": 13.86, "volume": 6054213.0}, {"date": "2019-07-12", "close": 13.87, "volume": 10259650.0}, {"date": "2019-07-15", "close": 13.68, "volume": 6942752.0}, {"date": "2019-07-16", "close": 13.7, "volume": 6524657.0}, {"date": "2019-07-17", "close": 13.59, "volume": 9401879.0}, {"date": "2019-07-18", "close": 13.76, "volume": 8705149.0}, {"date": "2019-07-19", "close": 13.88, "volume": 7307455.0}, {"date": "2019-07-22", "close": 13.79, "volume": 7102696.0}, {"date": "2019-07-23", "close": 14.08, "volume": 8196458.0}, {"date": "2019-07-24", "close": 14.34, "volume": 12123880.0}, {"date": "2019-07-25", "close": 14.41, "volume": 14371380.0}, {"date": "2019-07-26", "close": 14.61, "volume": 9807267.0}, {"date": "2019-07-29", "close": 14.33, "volume": 9226461.0}, {"date": "2019-07-30", "close": 14.44, "volume": 8031346.0}, {"date": "2019-07-31", "close": 14.25, "volume": 12041400.0}, {"date": "2019-08-01", "close": 13.57, "volume": 13769000.0}, {"date": "2019-08-02", "close": 13.48, "volume": 9772181.0}, {"date": "2019-08-05", "close": 12.93, "volume": 9904354.0}, {"date": "2019-08-06", "close": 13.06, "volume": 6741899.0}, {"date": "2019-08-07", "close": 12.8, "volume": 12029860.0}, {"date": "2019-08-08", "close": 13.0, "volume": 6692849.0}, {"date": "2019-08-09", "close": 13.0, "volume": 4737286.0}, {"date": "2019-08-12", "close": 12.75, "volume": 6349770.0}, {"date": "2019-08-13", "close": 12.9, "volume": 7400304.0}, {"date": "2019-08-14", "close": 12.44, "volume": 8756725.0}, {"date": "2019-08-15", "close": 12.42, "volume": 10792590.0}, {"date": "2019-08-16", "close": 12.93, "volume": 10122120.0}, {"date": "2019-08-19", "close": 13.1, "volume": 8416620.0}, {"date": "2019-08-20", "close": 12.9, "volume": 8868110.0}, {"date": "2019-08-21", "close": 12.93, "volume": 6829440.0}, {"date": "2019-08-22", "close": 12.91, "volume": 8290748.0}, {"date": "2019-08-23", "close": 12.45, "volume": 7562182.0}, {"date": "2019-08-26", "close": 12.62, "volume": 4583181.0}, {"date": "2019-08-27", "close": 12.56, "volume": 8397776.0}, {"date": "2019-08-28", "close": 12.87, "volume": 8775378.0}, {"date": "2019-08-29", "close": 13.22, "volume": 7798547.0}, {"date": "2019-08-30", "close": 13.25, "volume": 7066453.0}, {"date": "2019-09-03", "close": 12.88, "volume": 9304143.0}, {"date": "2019-09-04", "close": 13.05, "volume": 7329568.0}, {"date": "2019-09-05", "close": 13.54, "volume": 8269861.0}, {"date": "2019-09-06", "close": 13.54, "volume": 5964218.0}, {"date": "2019-09-09", "close": 14.17, "volume": 11258790.0}, {"date": "2019-09-10", "close": 14.37, "volume": 10631670.0}, {"date": "2019-09-11", "close": 14.61, "volume": 12800780.0}, {"date": "2019-09-12", "close": 14.65, "volume": 11299090.0}, {"date": "2019-09-13", "close": 14.75, "volume": 13025740.0}, {"date": "2019-09-16", "close": 14.62, "volume": 10028030.0}, {"date": "2019-09-17", "close": 14.55, "volume": 5875235.0}, {"date": "2019-09-18", "close": 14.59, "volume": 7187966.0}, {"date": "2019-09-19", "close": 14.47, "volume": 4353618.0}, {"date": "2019-09-20", "close": 14.4, "volume": 13062110.0}, {"date": "2019-09-23", "close": 14.45, "volume": 5386596.0}, {"date": "2019-09-24", "close": 14.21, "volume": 8181578.0}, {"date": "2019-09-25", "close": 14.365, "volume": 6014104.0}, {"date": "2019-09-26", "close": 14.25, "volume": 5361438.0}, {"date": "2019-09-27", "close": 14.35, "volume": 7758042.0}, {"date": "2019-09-30", "close": 14.27, "volume": 5242131.0}, {"date": "2019-10-01", "close": 13.92, "volume": 6720010.0}, {"date": "2019-10-02", "close": 13.67, "volume": 8297814.0}, {"date": "2019-10-03", "close": 13.78, "volume": 6570282.0}, {"date": "2019-10-04", "close": 13.92, "volume": 5768542.0}, {"date": "2019-10-07", "close": 13.84, "volume": 5693599.0}, {"date": "2019-10-08", "close": 13.495, "volume": 8391005.0}, {"date": "2019-10-09", "close": 13.57, "volume": 4905221.0}, {"date": "2019-10-10", "close": 13.73, "volume": 7462078.0}, {"date": "2019-10-11", "close": 13.99, "volume": 7444501.0}, {"date": "2019-10-14", "close": 14.03, "volume": 3502825.0}, {"date": "2019-10-15", "close": 14.245, "volume": 5631756.0}, {"date": "2019-10-16", "close": 14.2, "volume": 5819154.0}, {"date": "2019-10-17", "close": 14.18, "volume": 5305577.0}, {"date": "2019-10-18", "close": 14.19, "volume": 10829760.0}, {"date": "2019-10-21", "close": 14.36, "volume": 5753989.0}, {"date": "2019-10-22", "close": 14.43, "volume": 7270293.0}, {"date": "2019-10-23", "close": 14.47, "volume": 9364178.0}, {"date": "2019-10-24", "close": 14.325, "volume": 9814302.0}, {"date": "2019-10-25", "close": 14.48, "volume": 7339505.0}, {"date": "2019-10-28", "close": 14.58, "volume": 8242041.0}, {"date": "2019-10-29", "close": 14.46, "volume": 8147775.0}, {"date": "2019-10-30", "close": 14.205, "volume": 9602231.0}, {"date": "2019-10-31", "close": 14.13, "volume": 13289810.0}, {"date": "2019-11-01", "close": 14.34, "volume": 9100662.0}, {"date": "2019-11-04", "close": 14.695, "volume": 6886155.0}, {"date": "2019-11-05", "close": 14.87, "volume": 8422305.0}, {"date": "2019-11-06", "close": 14.91, "volume": 9596910.0}, {"date": "2019-11-07", "close": 14.98, "volume": 9075304.0}, {"date": "2019-11-08", "close": 14.98, "volume": 7450709.0}, {"date": "2019-11-11", "close": 14.93, "volume": 5536229.0}, {"date": "2019-11-12", "close": 14.91, "volume": 4663805.0}, {"date": "2019-11-13", "close": 14.665, "volume": 5880991.0}, {"date": "2019-11-14", "close": 14.69, "volume": 6387022.0}, {"date": "2019-11-15", "close": 14.79, "volume": 5978038.0}, {"date": "2019-11-18", "close": 14.73, "volume": 7276459.0}, {"date": "2019-11-19", "close": 14.79, "volume": 6612822.0}, {"date": "2019-11-20", "close": 14.66, "volume": 7644520.0}, {"date": "2019-11-21", "close": 14.69, "volume": 7202880.0}, {"date": "2019-11-22", "close": 14.86, "volume": 5532909.0}, {"date": "2019-11-25", "close": 14.91, "volume": 6741435.0}, {"date": "2019-11-26", "close": 14.77, "volume": 7988854.0}, {"date": "2019-11-27", "close": 14.92, "volume": 5372977.0}, {"date": "2019-11-29", "close": 14.89, "volume": 3267650.0}, {"date": "2019-12-02", "close": 14.83, "volume": 5660452.0}, {"date": "2019-12-03", "close": 14.65, "volume": 7962597.0}, {"date": "2019-12-04", "close": 14.85, "volume": 5801259.0}, {"date": "2019-12-05", "close": 14.89, "volume": 5641102.0}, {"date": "2019-12-06", "close": 15.21, "volume": 6946198.0}, {"date": "2019-12-09", "close": 15.28, "volume": 7359455.0}, {"date": "2019-12-10", "close": 15.37, "volume": 5813784.0}, {"date": "2019-12-11", "close": 15.21, "volume": 10854400.0}, {"date": "2019-12-12", "close": 15.6, "volume": 13294070.0}, {"date": "2019-12-13", "close": 15.35, "volume": 11648880.0}, {"date": "2019-12-16", "close": 15.34, "volume": 15339440.0}, {"date": "2019-12-17", "close": 15.33, "volume": 12084550.0}, {"date": "2019-12-18", "close": 15.295, "volume": 17565090.0}, {"date": "2019-12-19", "close": 15.16, "volume": 7491799.0}, {"date": "2019-12-20", "close": 15.15, "volume": 18442490.0}, {"date": "2019-12-23", "close": 15.12, "volume": 5301187.0}, {"date": "2019-12-24", "close": 15.15, "volume": 7036569.0}, {"date": "2019-12-26", "close": 15.18, "volume": 6087653.0}, {"date": "2019-12-27", "close": 15.12, "volume": 5085632.0}, {"date": "2019-12-30", "close": 15.04, "volume": 5750937.0}, {"date": "2019-12-31", "close": 15.08, "volume": 6654432.0}, {"date": "2020-01-02", "close": 14.99, "volume": 9975074.0}, {"date": "2020-01-03", "close": 14.81, "volume": 7858600.0}, {"date": "2020-01-06", "close": 14.57, "volume": 7198697.0}, {"date": "2020-01-07", "close": 14.41, "volume": 7102842.0}, {"date": "2020-01-08", "close": 14.53, "volume": 9332757.0}, {"date": "2020-01-09", "close": 14.56, "volume": 5915932.0}, {"date": "2020-01-10", "close": 14.38, "volume": 5809858.0}, {"date": "2020-01-13", "close": 14.46, "volume": 9214086.0}, {"date": "2020-01-14", "close": 14.6, "volume": 11634110.0}, {"date": "2020-01-15", "close": 14.46, "volume": 12287380.0}, {"date": "2020-01-16", "close": 14.66, "volume": 8456164.0}, {"date": "2020-01-17", "close": 14.71, "volume": 9582930.0}, {"date": "2020-01-21", "close": 14.61, "volume": 9144024.0}, {"date": "2020-01-22", "close": 14.73, "volume": 16634210.0}, {"date": "2020-01-23", "close": 14.265, "volume": 23476920.0}, {"date": "2020-01-24", "close": 13.72, "volume": 18484800.0}, {"date": "2020-01-27", "close": 13.49, "volume": 14859100.0}, {"date": "2020-01-28", "close": 13.6, "volume": 10854040.0}, {"date": "2020-01-29", "close": 13.48, "volume": 5979174.0}, {"date": "2020-01-30", "close": 13.75, "volume": 9733823.0}, {"date": "2020-01-31", "close": 13.57, "volume": 11535320.0}, {"date": "2020-02-03", "close": 13.72, "volume": 12078570.0}, {"date": "2020-02-04", "close": 13.87, "volume": 9276417.0}, {"date": "2020-02-05", "close": 14.09, "volume": 12139530.0}, {"date": "2020-02-06", "close": 13.97, "volume": 7625784.0}, {"date": "2020-02-07", "close": 13.96, "volume": 6278045.0}, {"date": "2020-02-10", "close": 13.93, "volume": 5460341.0}, {"date": "2020-02-11", "close": 14.03, "volume": 5115005.0}, {"date": "2020-02-12", "close": 14.05, "volume": 5206807.0}, {"date": "2020-02-13", "close": 14.15, "volume": 7647176.0}, {"date": "2020-02-14", "close": 14.08, "volume": 5274724.0}, {"date": "2020-02-18", "close": 13.91, "volume": 6393806.0}, {"date": "2020-02-19", "close": 14.03, "volume": 6607138.0}, {"date": "2020-02-20", "close": 14.14, "volume": 5123290.0}, {"date": "2020-02-21", "close": 13.91, "volume": 8930518.0}, {"date": "2020-02-24", "close": 13.5, "volume": 7364312.0}, {"date": "2020-02-25", "close": 12.83, "volume": 12024990.0}, {"date": "2020-02-26", "close": 12.7, "volume": 12170920.0}, {"date": "2020-02-27", "close": 12.35, "volume": 21359230.0}, {"date": "2020-02-28", "close": 12.27, "volume": 33656490.0}, {"date": "2020-03-02", "close": 12.94, "volume": 19653110.0}, {"date": "2020-03-03", "close": 12.58, "volume": 25218460.0}, {"date": "2020-03-04", "close": 12.65, "volume": 21492590.0}, {"date": "2020-03-05", "close": 11.78, "volume": 16861920.0}, {"date": "2020-03-06", "close": 11.12, "volume": 20856390.0}, {"date": "2020-03-09", "close": 9.45, "volume": 20120790.0}, {"date": "2020-03-10", "close": 9.97, "volume": 20124550.0}, {"date": "2020-03-11", "close": 9.13, "volume": 29314300.0}, {"date": "2020-03-12", "close": 8.38, "volume": 17195680.0}, {"date": "2020-03-13", "close": 9.5, "volume": 15997550.0}, {"date": "2020-03-16", "close": 8.43, "volume": 15691350.0}, {"date": "2020-03-17", "close": 8.37, "volume": 24100620.0}, {"date": "2020-03-18", "close": 7.72, "volume": 16587910.0}, {"date": "2020-03-19", "close": 7.68, "volume": 22654250.0}, {"date": "2020-03-20", "close": 7.62, "volume": 20332370.0}, {"date": "2020-03-23", "close": 7.0, "volume": 12937080.0}, {"date": "2020-03-24", "close": 7.43, "volume": 19287970.0}, {"date": "2020-03-25", "close": 7.64, "volume": 18525740.0}, {"date": "2020-03-26", "close": 8.5, "volume": 15544670.0}, {"date": "2020-03-27", "close": 8.3, "volume": 15901950.0}, {"date": "2020-03-30", "close": 8.375, "volume": 10411830.0}, {"date": "2020-03-31", "close": 8.21, "volume": 15634560.0}, {"date": "2020-04-01", "close": 7.45, "volume": 10230620.0}, {"date": "2020-04-02", "close": 7.37, "volume": 10177280.0}, {"date": "2020-04-03", "close": 6.83, "volume": 13744470.0}, {"date": "2020-04-06", "close": 7.49, "volume": 17535350.0}, {"date": "2020-04-07", "close": 8.13, "volume": 21014990.0}, {"date": "2020-04-08", "close": 8.81, "volume": 15218330.0}, {"date": "2020-04-09", "close": 9.025, "volume": 20653360.0}, {"date": "2020-04-13", "close": 8.72, "volume": 10161350.0}, {"date": "2020-04-14", "close": 8.4, "volume": 12515800.0}, {"date": "2020-04-15", "close": 7.73, "volume": 9741792.0}, {"date": "2020-04-16", "close": 7.175, "volume": 15604400.0}, {"date": "2020-04-17", "close": 8.06, "volume": 16009640.0}, {"date": "2020-04-20", "close": 8.14, "volume": 14228170.0}, {"date": "2020-04-21", "close": 7.8, "volume": 10177720.0}, {"date": "2020-04-22", "close": 8.04, "volume": 16717120.0}, {"date": "2020-04-23", "close": 7.92, "volume": 11192420.0}, {"date": "2020-04-24", "close": 8.16, "volume": 15456080.0}, {"date": "2020-04-27", "close": 8.91, "volume": 14702830.0}, {"date": "2020-04-28", "close": 9.14, "volume": 11891370.0}, {"date": "2020-04-29", "close": 9.64, "volume": 12653440.0}, {"date": "2020-04-30", "close": 9.24, "volume": 14807340.0}, {"date": "2020-05-01", "close": 8.57, "volume": 12221150.0}, {"date": "2020-05-04", "close": 8.43, "volume": 9257168.0}, {"date": "2020-05-05", "close": 8.28, "volume": 7528221.0}, {"date": "2020-05-06", "close": 8.23, "volume": 10997100.0}, {"date": "2020-05-07", "close": 8.25, "volume": 12373500.0}, {"date": "2020-05-08", "close": 8.65, "volume": 6504707.0}, {"date": "2020-05-11", "close": 8.225, "volume": 7664973.0}, {"date": "2020-05-12", "close": 7.855, "volume": 9928258.0}, {"date": "2020-05-13", "close": 7.39, "volume": 12022160.0}, {"date": "2020-05-14", "close": 7.71, "volume": 13099650.0}, {"date": "2020-05-15", "close": 7.505, "volume": 8471174.0}, {"date": "2020-05-18", "close": 8.26, "volume": 9643141.0}, {"date": "2020-05-19", "close": 7.88, "volume": 8270710.0}, {"date": "2020-05-20", "close": 8.21, "volume": 8735237.0}, {"date": "2020-05-21", "close": 8.17, "volume": 7594264.0}, {"date": "2020-05-22", "close": 8.095, "volume": 4908574.0}, {"date": "2020-05-26", "close": 8.99, "volume": 9932951.0}, {"date": "2020-05-27", "close": 9.52, "volume": 11190930.0}, {"date": "2020-05-28", "close": 9.105, "volume": 16327390.0}, {"date": "2020-05-29", "close": 8.89, "volume": 15744770.0}, {"date": "2020-06-01", "close": 9.1, "volume": 7419501.0}, {"date": "2020-06-02", "close": 9.2, "volume": 10106150.0}, {"date": "2020-06-03", "close": 9.9, "volume": 11556860.0}, {"date": "2020-06-04", "close": 10.47, "volume": 12353730.0}, {"date": "2020-06-05", "close": 10.99, "volume": 14563050.0}, {"date": "2020-06-08", "close": 11.345, "volume": 10438740.0}, {"date": "2020-06-09", "close": 11.0, "volume": 9279578.0}, {"date": "2020-06-10", "close": 10.4, "volume": 21210510.0}, {"date": "2020-06-11", "close": 9.48, "volume": 12517000.0}, {"date": "2020-06-12", "close": 9.885, "volume": 11398960.0}, {"date": "2020-06-15", "close": 10.12, "volume": 12984060.0}, {"date": "2020-06-16", "close": 10.28, "volume": 10490610.0}, {"date": "2020-06-17", "close": 10.12, "volume": 8631143.0}, {"date": "2020-06-18", "close": 10.165, "volume": 9694220.0}, {"date": "2020-06-19", "close": 10.29, "volume": 30329850.0}, {"date": "2020-06-22", "close": 10.12, "volume": 8338533.0}, {"date": "2020-06-23", "close": 10.2, "volume": 9562857.0}, {"date": "2020-06-24", "close": 9.54, "volume": 13394730.0}, {"date": "2020-06-25", "close": 9.89, "volume": 8499145.0}, {"date": "2020-06-26", "close": 8.8, "volume": 23500190.0}, {"date": "2020-06-29", "close": 8.87, "volume": 21560750.0}, {"date": "2020-06-30", "close": 9.035, "volume": 22709890.0}, {"date": "2020-07-01", "close": 8.635, "volume": 18734140.0}, {"date": "2020-07-02", "close": 8.6, "volume": 13712530.0}, {"date": "2020-07-06", "close": 8.77, "volume": 12276010.0}, {"date": "2020-07-07", "close": 8.39, "volume": 10348860.0}, {"date": "2020-07-08", "close": 8.44, "volume": 8159335.0}, {"date": "2020-07-09", "close": 8.06, "volume": 10145130.0}, {"date": "2020-07-10", "close": 8.51, "volume": 8519230.0}, {"date": "2020-07-13", "close": 8.67, "volume": 9467428.0}, {"date": "2020-07-14", "close": 8.63, "volume": 19011240.0}, {"date": "2020-07-15", "close": 9.11, "volume": 8891121.0}, {"date": "2020-07-16", "close": 9.07, "volume": 6343545.0}, {"date": "2020-07-17", "close": 8.92, "volume": 9157314.0}, {"date": "2020-07-20", "close": 8.73, "volume": 5836527.0}, {"date": "2020-07-21", "close": 9.22, "volume": 10251480.0}, {"date": "2020-07-22", "close": 9.23, "volume": 6094233.0}, {"date": "2020-07-23", "close": 9.7, "volume": 9209306.0}, {"date": "2020-07-24", "close": 9.6, "volume": 10270790.0}, {"date": "2020-07-27", "close": 9.27, "volume": 11633800.0}, {"date": "2020-07-28", "close": 9.13, "volume": 12542260.0}, {"date": "2020-07-29", "close": 9.45, "volume": 10358010.0}, {"date": "2020-07-30", "close": 9.31, "volume": 6761096.0}, {"date": "2020-07-31", "close": 9.27, "volume": 14092180.0}, {"date": "2020-08-03", "close": 9.265, "volume": 7791171.0}, {"date": "2020-08-04", "close": 9.17, "volume": 6545111.0}, {"date": "2020-08-05", "close": 9.39, "volume": 6292892.0}, {"date": "2020-08-06", "close": 9.3, "volume": 4408926.0}, {"date": "2020-08-07", "close": 9.66, "volume": 7202565.0}, {"date": "2020-08-10", "close": 9.87, "volume": 6664670.0}, {"date": "2020-08-11", "close": 10.09, "volume": 7255725.0}, {"date": "2020-08-12", "close": 9.97, "volume": 6369924.0}, {"date": "2020-08-13", "close": 9.77, "volume": 4153630.0}, {"date": "2020-08-14", "close": 9.9, "volume": 5322330.0}, {"date": "2020-08-17", "close": 9.78, "volume": 5472313.0}, {"date": "2020-08-18", "close": 9.53, "volume": 4551132.0}, {"date": "2020-08-19", "close": 9.52, "volume": 7293773.0}, {"date": "2020-08-20", "close": 9.2, "volume": 7664812.0}, {"date": "2020-08-21", "close": 9.11, "volume": 7932468.0}, {"date": "2020-08-24", "close": 9.55, "volume": 10128330.0}, {"date": "2020-08-25", "close": 9.58, "volume": 10667130.0}, {"date": "2020-08-26", "close": 9.41, "volume": 5336454.0}, {"date": "2020-08-27", "close": 9.64, "volume": 5371465.0}, {"date": "2020-08-28", "close": 9.57, "volume": 10208490.0}, {"date": "2020-08-31", "close": 9.41, "volume": 8529806.0}, {"date": "2020-09-01", "close": 9.44, "volume": 6876987.0}, {"date": "2020-09-02", "close": 9.69, "volume": 10151930.0}, {"date": "2020-09-03", "close": 9.65, "volume": 7450268.0}, {"date": "2020-09-04", "close": 9.935, "volume": 9644130.0}, {"date": "2020-09-08", "close": 9.715, "volume": 13322360.0}, {"date": "2020-09-09", "close": 9.79, "volume": 9755785.0}, {"date": "2020-09-10", "close": 9.58, "volume": 7392660.0}, {"date": "2020-09-11", "close": 9.68, "volume": 8156664.0}, {"date": "2020-09-14", "close": 10.12, "volume": 12025940.0}, {"date": "2020-09-15", "close": 10.0, "volume": 12666940.0}, {"date": "2020-09-16", "close": 9.89, "volume": 9862945.0}, {"date": "2020-09-17", "close": 9.79, "volume": 8716343.0}, {"date": "2020-09-18", "close": 9.69, "volume": 19014110.0}, {"date": "2020-09-21", "close": 9.16, "volume": 12605990.0}, {"date": "2020-09-22", "close": 8.89, "volume": 10759570.0}, {"date": "2020-09-23", "close": 8.69, "volume": 7296280.0}, {"date": "2020-09-24", "close": 8.67, "volume": 6346399.0}, {"date": "2020-09-25", "close": 8.82, "volume": 6537407.0}, {"date": "2020-09-28", "close": 9.12, "volume": 6975847.0}, {"date": "2020-09-29", "close": 9.05, "volume": 5997309.0}, {"date": "2020-09-30", "close": 9.17, "volume": 8545110.0}, {"date": "2020-10-01", "close": 9.15, "volume": 7566666.0}, {"date": "2020-10-02", "close": 9.33, "volume": 9099548.0}, {"date": "2020-10-05", "close": 9.67, "volume": 7164896.0}, {"date": "2020-10-06", "close": 9.54, "volume": 8767899.0}, {"date": "2020-10-07", "close": 9.88, "volume": 8277821.0}, {"date": "2020-10-08", "close": 10.03, "volume": 5630554.0}, {"date": "2020-10-09", "close": 9.85, "volume": 7694572.0}, {"date": "2020-10-12", "close": 9.95, "volume": 5581254.0}, {"date": "2020-10-13", "close": 9.56, "volume": 6099905.0}, {"date": "2020-10-14", "close": 9.46, "volume": 6016975.0}, {"date": "2020-10-15", "close": 9.66, "volume": 6063678.0}, {"date": "2020-10-16", "close": 9.67, "volume": 5901774.0}, {"date": "2020-10-19", "close": 9.52, "volume": 4826805.0}, {"date": "2020-10-20", "close": 9.88, "volume": 7865739.0}, {"date": "2020-10-21", "close": 9.69, "volume": 9932108.0}, {"date": "2020-10-22", "close": 10.38, "volume": 10730060.0}, {"date": "2020-10-23", "close": 10.47, "volume": 7551177.0}, {"date": "2020-10-26", "close": 10.28, "volume": 7800253.0}, {"date": "2020-10-27", "close": 9.94, "volume": 6038757.0}, {"date": "2020-10-28", "close": 9.83, "volume": 10299380.0}, {"date": "2020-10-29", "close": 10.135, "volume": 7523658.0}, {"date": "2020-10-30", "close": 10.44, "volume": 8822412.0}, {"date": "2020-11-02", "close": 10.81, "volume": 10387830.0}, {"date": "2020-11-03", "close": 11.09, "volume": 9123170.0}, {"date": "2020-11-04", "close": 10.08, "volume": 15944300.0}, {"date": "2020-11-05", "close": 10.57, "volume": 7109727.0}, {"date": "2020-11-06", "close": 10.15, "volume": 8503267.0}, {"date": "2020-11-09", "close": 11.95, "volume": 21582980.0}, {"date": "2020-11-10", "close": 12.13, "volume": 17185190.0}, {"date": "2020-11-11", "close": 11.64, "volume": 8137570.0}, {"date": "2020-11-12", "close": 11.29, "volume": 7497175.0}, {"date": "2020-11-13", "close": 11.59, "volume": 6282695.0}, {"date": "2020-11-16", "close": 12.03, "volume": 6532322.0}, {"date": "2020-11-17", "close": 12.02, "volume": 5404011.0}, {"date": "2020-11-18", "close": 11.87, "volume": 6340651.0}, {"date": "2020-11-19", "close": 11.95, "volume": 5199005.0}, {"date": "2020-11-20", "close": 11.75, "volume": 4464762.0}, {"date": "2020-11-23", "close": 12.18, "volume": 6964323.0}, {"date": "2020-11-24", "close": 12.93, "volume": 10933720.0}, {"date": "2020-11-25", "close": 12.69, "volume": 7493397.0}, {"date": "2020-11-27", "close": 12.46, "volume": 3931235.0}, {"date": "2020-11-30", "close": 12.08, "volume": 12364220.0}, {"date": "2020-12-01", "close": 12.5, "volume": 7614523.0}, {"date": "2020-12-02", "close": 12.83, "volume": 9595406.0}, {"date": "2020-12-03", "close": 12.98, "volume": 7935157.0}, {"date": "2020-12-04", "close": 13.11, "volume": 8011254.0}, {"date": "2020-12-07", "close": 13.01, "volume": 5532456.0}, {"date": "2020-12-08", "close": 12.9, "volume": 8084324.0}, {"date": "2020-12-09", "close": 12.91, "volume": 9150500.0}, {"date": "2020-12-10", "close": 13.03, "volume": 8178218.0}, {"date": "2020-12-11", "close": 12.93, "volume": 8445762.0}, {"date": "2020-12-14", "close": 12.51, "volume": 36739560.0}, {"date": "2020-12-15", "close": 12.59, "volume": 15842960.0}, {"date": "2020-12-16", "close": 12.52, "volume": 13832950.0}, {"date": "2020-12-17", "close": 12.34, "volume": 16954310.0}, {"date": "2020-12-18", "close": 12.39, "volume": 28982520.0}, {"date": "2020-12-21", "close": 12.26, "volume": 21485930.0}, {"date": "2020-12-22", "close": 12.13, "volume": 11863130.0}, {"date": "2020-12-23", "close": 12.45, "volume": 15787910.0}, {"date": "2020-12-24", "close": 12.35, "volume": 4545227.0}, {"date": "2020-12-28", "close": 12.46, "volume": 10554390.0}, {"date": "2020-12-29", "close": 12.32, "volume": 11770930.0}, {"date": "2020-12-30", "close": 12.56, "volume": 9731426.0}, {"date": "2020-12-31", "close": 12.63, "volume": 8675353.0}, {"date": "2021-01-04", "close": 12.56, "volume": 13977780.0}, {"date": "2021-01-05", "close": 12.84, "volume": 11452880.0}, {"date": "2021-01-06", "close": 14.1, "volume": 23567180.0}, {"date": "2021-01-07", "close": 14.44, "volume": 17605420.0}, {"date": "2021-01-08", "close": 14.43, "volume": 12000080.0}, {"date": "2021-01-11", "close": 14.73, "volume": 12087950.0}, {"date": "2021-01-12", "close": 14.9, "volume": 10115750.0}, {"date": "2021-01-13", "close": 14.87, "volume": 12601630.0}, {"date": "2021-01-14", "close": 15.0, "volume": 11520750.0}, {"date": "2021-01-15", "close": 14.76, "volume": 13518640.0}, {"date": "2021-01-19", "close": 14.88, "volume": 10487930.0}, {"date": "2021-01-20", "close": 14.68, "volume": 13577100.0}, {"date": "2021-01-21", "close": 14.51, "volume": 12170910.0}, {"date": "2021-01-22", "close": 13.84, "volume": 31658090.0}, {"date": "2021-01-25", "close": 13.48, "volume": 24510740.0}, {"date": "2021-01-26", "close": 13.52, "volume": 12318070.0}, {"date": "2021-01-27", "close": 13.28, "volume": 18681550.0}, {"date": "2021-01-28", "close": 13.57, "volume": 13237320.0}, {"date": "2021-01-29", "close": 13.225, "volume": 27765500.0}, {"date": "2021-02-01", "close": 13.22, "volume": 12868230.0}, {"date": "2021-02-02", "close": 13.53, "volume": 10087670.0}, {"date": "2021-02-03", "close": 13.62, "volume": 10449990.0}, {"date": "2021-02-04", "close": 14.12, "volume": 9082019.0}, {"date": "2021-02-05", "close": 14.07, "volume": 8031797.0}, {"date": "2021-02-08", "close": 14.22, "volume": 8766025.0}, {"date": "2021-02-09", "close": 14.28, "volume": 6489670.0}, {"date": "2021-02-10", "close": 14.32, "volume": 7023979.0}, {"date": "2021-02-11", "close": 14.31, "volume": 8155152.0}, {"date": "2021-02-12", "close": 14.45, "volume": 6170043.0}, {"date": "2021-02-16", "close": 15.05, "volume": 13026500.0}, {"date": "2021-02-17", "close": 14.97, "volume": 7339862.0}, {"date": "2021-02-18", "close": 14.8, "volume": 9446761.0}, {"date": "2021-02-19", "close": 15.3, "volume": 10712660.0}, {"date": "2021-02-22", "close": 15.57, "volume": 7252457.0}, {"date": "2021-02-23", "close": 15.72, "volume": 12933410.0}, {"date": "2021-02-24", "close": 16.22, "volume": 11288690.0}, {"date": "2021-02-25", "close": 15.7, "volume": 11290270.0}, {"date": "2021-02-26", "close": 15.34, "volume": 16143500.0}, {"date": "2021-03-01", "close": 15.83, "volume": 9398837.0}, {"date": "2021-03-02", "close": 15.74, "volume": 9216002.0}, {"date": "2021-03-03", "close": 15.93, "volume": 10601920.0}, {"date": "2021-03-04", "close": 15.78, "volume": 15837310.0}, {"date": "2021-03-05", "close": 16.23, "volume": 11112900.0}, {"date": "2021-03-08", "close": 16.61, "volume": 10834650.0}, {"date": "2021-03-09", "close": 16.06, "volume": 11249530.0}, {"date": "2021-03-10", "close": 16.35, "volume": 9295833.0}, {"date": "2021-03-11", "close": 16.32, "volume": 9002366.0}, {"date": "2021-03-12", "close": 16.7, "volume": 13358810.0}, {"date": "2021-03-15", "close": 16.5, "volume": 11314490.0}, {"date": "2021-03-16", "close": 16.095, "volume": 10590790.0}, {"date": "2021-03-17", "close": 16.1, "volume": 9454312.0}, {"date": "2021-03-18", "close": 16.35, "volume": 12408560.0}, {"date": "2021-03-19", "close": 15.98, "volume": 34951040.0}, {"date": "2021-03-22", "close": 15.74, "volume": 11065870.0}, {"date": "2021-03-23", "close": 15.3, "volume": 9590896.0}, {"date": "2021-03-24", "close": 15.32, "volume": 12347690.0}, {"date": "2021-03-25", "close": 15.83, "volume": 10758510.0}, {"date": "2021-03-26", "close": 16.08, "volume": 10684860.0}, {"date": "2021-03-29", "close": 15.61, "volume": 12719220.0}, {"date": "2021-03-30", "close": 16.01, "volume": 8912622.0}, {"date": "2021-03-31", "close": 15.72, "volume": 12258470.0}, {"date": "2021-04-01", "close": 15.98, "volume": 8578948.0}, {"date": "2021-04-05", "close": 16.11, "volume": 11603690.0}, {"date": "2021-04-06", "close": 16.1, "volume": 9345440.0}, {"date": "2021-04-07", "close": 16.14, "volume": 5795117.0}, {"date": "2021-04-08", "close": 16.05, "volume": 8131453.0}, {"date": "2021-04-09", "close": 16.27, "volume": 7019756.0}, {"date": "2021-04-12", "close": 16.48, "volume": 7937264.0}, {"date": "2021-04-13", "close": 16.14, "volume": 9654574.0}, {"date": "2021-04-14", "close": 16.36, "volume": 8893903.0}, {"date": "2021-04-15", "close": 16.1, "volume": 10011750.0}, {"date": "2021-04-16", "close": 16.18, "volume": 14800590.0}, {"date": "2021-04-19", "close": 15.87, "volume": 14185970.0}, {"date": "2021-04-20", "close": 15.17, "volume": 17862340.0}, {"date": "2021-04-21", "close": 15.5, "volume": 16214490.0}, {"date": "2021-04-22", "close": 14.46, "volume": 34380290.0}, {"date": "2021-04-23", "close": 14.9, "volume": 27385380.0}, {"date": "2021-04-26", "close": 15.2, "volume": 17812010.0}, {"date": "2021-04-27", "close": 15.2, "volume": 14412600.0}, {"date": "2021-04-28", "close": 15.3, "volume": 18406480.0}, {"date": "2021-04-29", "close": 15.5, "volume": 10817780.0}, {"date": "2021-04-30", "close": 15.32, "volume": 14283180.0}, {"date": "2021-05-03", "close": 15.34, "volume": 10049530.0}, {"date": "2021-05-04", "close": 15.48, "volume": 12298670.0}, {"date": "2021-05-05", "close": 15.55, "volume": 7237483.0}, {"date": "2021-05-06", "close": 15.72, "volume": 7024523.0}, {"date": "2021-05-07", "close": 15.8, "volume": 7776837.0}, {"date": "2021-05-10", "close": 15.76, "volume": 10389240.0}, {"date": "2021-05-11", "close": 15.66, "volume": 12410060.0}, {"date": "2021-05-12", "close": 15.22, "volume": 11253940.0}, {"date": "2021-05-13", "close": 15.54, "volume": 17889390.0}, {"date": "2021-05-14", "close": 15.85, "volume": 12707660.0}, {"date": "2021-05-17", "close": 15.93, "volume": 9482374.0}, {"date": "2021-05-18", "close": 15.72, "volume": 11193510.0}, {"date": "2021-05-19", "close": 15.63, "volume": 13904660.0}, {"date": "2021-05-20", "close": 15.52, "volume": 9475463.0}, {"date": "2021-05-21", "close": 15.74, "volume": 13543760.0}, {"date": "2021-05-24", "close": 15.64, "volume": 8890086.0}, {"date": "2021-05-25", "close": 15.36, "volume": 9214662.0}, {"date": "2021-05-26", "close": 15.49, "volume": 12188720.0}, {"date": "2021-05-27", "close": 15.81, "volume": 37404800.0}, {"date": "2021-05-28", "close": 15.86, "volume": 13175730.0}, {"date": "2021-06-01", "close": 16.08, "volume": 19691940.0}, {"date": "2021-06-02", "close": 15.88, "volume": 13406980.0}, {"date": "2021-06-03", "close": 15.82, "volume": 17579010.0}, {"date": "2021-06-04", "close": 15.63, "volume": 14762590.0}, {"date": "2021-06-07", "close": 15.58, "volume": 15515540.0}, {"date": "2021-06-08", "close": 15.21, "volume": 157402000.0}, {"date": "2021-06-09", "close": 14.99, "volume": 22044190.0}, {"date": "2021-06-10", "close": 14.5, "volume": 26453440.0}, {"date": "2021-06-11", "close": 14.47, "volume": 23928190.0}, {"date": "2021-06-14", "close": 14.37, "volume": 27862950.0}, {"date": "2021-06-15", "close": 14.46, "volume": 18634430.0}, {"date": "2021-06-16", "close": 14.37, "volume": 19252410.0}, {"date": "2021-06-17", "close": 13.52, "volume": 27363410.0}, {"date": "2021-06-18", "close": 13.27, "volume": 45662460.0}, {"date": "2021-06-21", "close": 13.68, "volume": 22054450.0}, {"date": "2021-06-22", "close": 13.68, "volume": 14986610.0}, {"date": "2021-06-23", "close": 13.88, "volume": 16804650.0}, {"date": "2021-06-24", "close": 14.22, "volume": 17950180.0}, {"date": "2021-06-25", "close": 14.61, "volume": 26081750.0}, {"date": "2021-06-28", "close": 14.33, "volume": 19084570.0}, {"date": "2021-06-29", "close": 14.28, "volume": 12271800.0}, {"date": "2021-06-30", "close": 14.27, "volume": 13812860.0}, {"date": "2021-07-01", "close": 14.43, "volume": 10314350.0}, {"date": "2021-07-02", "close": 14.35, "volume": 7801585.0}, {"date": "2021-07-06", "close": 13.97, "volume": 14771340.0}, {"date": "2021-07-07", "close": 13.93, "volume": 12002240.0}, {"date": "2021-07-08", "close": 13.69, "volume": 14893520.0}, {"date": "2021-07-09", "close": 14.27, "volume": 12219640.0}, {"date": "2021-07-12", "close": 14.45, "volume": 11637850.0}, {"date": "2021-07-13", "close": 14.15, "volume": 10957430.0}, {"date": "2021-07-14", "close": 14.09, "volume": 17936740.0}, {"date": "2021-07-15", "close": 14.26, "volume": 9070422.0}, {"date": "2021-07-16", "close": 13.85, "volume": 10641200.0}, {"date": "2021-07-19", "close": 13.23, "volume": 14894180.0}, {"date": "2021-07-20", "close": 13.73, "volume": 13478770.0}, {"date": "2021-07-21", "close": 14.05, "volume": 8135144.0}, {"date": "2021-07-22", "close": 13.75, "volume": 9036083.0}, {"date": "2021-07-23", "close": 13.82, "volume": 6192898.0}, {"date": "2021-07-26", "close": 13.92, "volume": 7873448.0}, {"date": "2021-07-27", "close": 13.91, "volume": 8021796.0}, {"date": "2021-07-28", "close": 13.99, "volume": 11276080.0}, {"date": "2021-07-29", "close": 14.36, "volume": 14698900.0}, {"date": "2021-07-30", "close": 14.08, "volume": 13944250.0}, {"date": "2021-08-02", "close": 14.0, "volume": 12912280.0}, {"date": "2021-08-03", "close": 14.45, "volume": 17478120.0}, {"date": "2021-08-04", "close": 14.26, "volume": 12851440.0}, {"date": "2021-08-05", "close": 14.41, "volume": 14605700.0}, {"date": "2021-08-06", "close": 14.72, "volume": 12332110.0}, {"date": "2021-08-09", "close": 14.64, "volume": 13269660.0}, {"date": "2021-08-10", "close": 14.87, "volume": 12459280.0}, {"date": "2021-08-11", "close": 15.24, "volume": 17597290.0}, {"date": "2021-08-12", "close": 15.32, "volume": 16194890.0}, {"date": "2021-08-13", "close": 15.15, "volume": 9778144.0}, {"date": "2021-08-16", "close": 14.96, "volume": 12017190.0}, {"date": "2021-08-17", "close": 14.81, "volume": 11309920.0}, {"date": "2021-08-18", "close": 14.71, "volume": 12787850.0}, {"date": "2021-08-19", "close": 14.62, "volume": 14247330.0}, {"date": "2021-08-20", "close": 14.76, "volume": 12761930.0}, {"date": "2021-08-23", "close": 15.03, "volume": 10379680.0}, {"date": "2021-08-24", "close": 15.3, "volume": 19782550.0}, {"date": "2021-08-25", "close": 15.65, "volume": 21642380.0}, {"date": "2021-08-26", "close": 15.4, "volume": 16236230.0}, {"date": "2021-08-27", "close": 15.65, "volume": 10415240.0}, {"date": "2021-08-30", "close": 15.37, "volume": 12846860.0}, {"date": "2021-08-31", "close": 15.53, "volume": 13777560.0}, {"date": "2021-09-01", "close": 15.32, "volume": 11382570.0}, {"date": "2021-09-02", "close": 15.36, "volume": 10416710.0}, {"date": "2021-09-03", "close": 15.25, "volume": 10258380.0}, {"date": "2021-09-07", "close": 15.3, "volume": 10503800.0}, {"date": "2021-09-08", "close": 15.24, "volume": 9260271.0}, {"date": "2021-09-09", "close": 15.34, "volume": 10372750.0}, {"date": "2021-09-10", "close": 15.35, "volume": 11791610.0}, {"date": "2021-09-13", "close": 15.43, "volume": 17929390.0}, {"date": "2021-09-14", "close": 15.04, "volume": 16218170.0}, {"date": "2021-09-15", "close": 15.18, "volume": 14242470.0}, {"date": "2021-09-16", "close": 15.05, "volume": 13056290.0}, {"date": "2021-09-17", "close": 14.95, "volume": 31972940.0}, {"date": "2021-09-20", "close": 14.42, "volume": 18437380.0}, {"date": "2021-09-21", "close": 14.25, "volume": 12160610.0}, {"date": "2021-09-22", "close": 14.5, "volume": 10647310.0}, {"date": "2021-09-23", "close": 15.11, "volume": 12648070.0}, {"date": "2021-09-24", "close": 15.19, "volume": 9366157.0}, {"date": "2021-09-27", "close": 15.8, "volume": 11333060.0}, {"date": "2021-09-28", "close": 15.67, "volume": 12240440.0}, {"date": "2021-09-29", "close": 15.67, "volume": 13420980.0}, {"date": "2021-09-30", "close": 15.46, "volume": 14238760.0}, {"date": "2021-10-01", "close": 15.86, "volume": 14539950.0}, {"date": "2021-10-04", "close": 15.87, "volume": 17726840.0}, {"date": "2021-10-05", "close": 16.04, "volume": 14962810.0}, {"date": "2021-10-06", "close": 15.9, "volume": 11904440.0}, {"date": "2021-10-07", "close": 15.97, "volume": 9746876.0}, {"date": "2021-10-08", "close": 16.0, "volume": 14182800.0}, {"date": "2021-10-11", "close": 15.81, "volume": 11090940.0}, {"date": "2021-10-12", "close": 15.78, "volume": 9009734.0}, {"date": "2021-10-13", "close": 15.76, "volume": 9193288.0}, {"date": "2021-10-14", "close": 16.06, "volume": 10547250.0}, {"date": "2021-10-15", "close": 16.13, "volume": 13847830.0}, {"date": "2021-10-18", "close": 16.19, "volume": 9061404.0}, {"date": "2021-10-19", "close": 16.34, "volume": 10502650.0}, {"date": "2021-10-20", "close": 16.7, "volume": 10738430.0}, {"date": "2021-10-21", "close": 16.49, "volume": 6319920.0}, {"date": "2021-10-22", "close": 16.68, "volume": 7150385.0}, {"date": "2021-10-25", "close": 16.64, "volume": 7088416.0}, {"date": "2021-10-26", "close": 16.47, "volume": 7370063.0}, {"date": "2021-10-27", "close": 15.97, "volume": 10238030.0}, {"date": "2021-10-28", "close": 15.92, "volume": 11280450.0}, {"date": "2021-10-29", "close": 15.74, "volume": 9579493.0}, {"date": "2021-11-01", "close": 15.95, "volume": 9311060.0}, {"date": "2021-11-02", "close": 15.81, "volume": 8937833.0}, {"date": "2021-11-03", "close": 16.21, "volume": 9743688.0}, {"date": "2021-11-04", "close": 15.75, "volume": 8013522.0}, {"date": "2021-11-05", "close": 15.85, "volume": 8030831.0}, {"date": "2021-11-08", "close": 15.93, "volume": 8295749.0}, {"date": "2021-11-09", "close": 15.87, "volume": 6961112.0}, {"date": "2021-11-10", "close": 15.89, "volume": 8201729.0}, {"date": "2021-11-11", "close": 16.28, "volume": 11471490.0}, {"date": "2021-11-12", "close": 16.25, "volume": 7615793.0}, {"date": "2021-11-15", "close": 16.46, "volume": 8762073.0}, {"date": "2021-11-16", "close": 16.49, "volume": 6366366.0}, {"date": "2021-11-17", "close": 16.31, "volume": 8120953.0}, {"date": "2021-11-18", "close": 16.17, "volume": 10159000.0}, {"date": "2021-11-19", "close": 16.02, "volume": 11805940.0}, {"date": "2021-11-22", "close": 16.2, "volume": 6681736.0}, {"date": "2021-11-23", "close": 16.4, "volume": 8232826.0}, {"date": "2021-11-24", "close": 16.35, "volume": 5322771.0}, {"date": "2021-11-26", "close": 15.37, "volume": 10727220.0}, {"date": "2021-11-29", "close": 15.37, "volume": 9690470.0}, {"date": "2021-11-30", "close": 14.84, "volume": 18227470.0}, {"date": "2021-12-01", "close": 14.66, "volume": 13513030.0}, {"date": "2021-12-02", "close": 15.23, "volume": 13781420.0}, {"date": "2021-12-03", "close": 14.94, "volume": 14143920.0}, {"date": "2021-12-06", "close": 15.25, "volume": 10027960.0}, {"date": "2021-12-07", "close": 15.49, "volume": 9584671.0}, {"date": "2021-12-08", "close": 15.42, "volume": 7201013.0}, {"date": "2021-12-09", "close": 15.43, "volume": 6977629.0}, {"date": "2021-12-10", "close": 15.27, "volume": 8025472.0}, {"date": "2021-12-13", "close": 14.92, "volume": 8402404.0}, {"date": "2021-12-14", "close": 15.21, "volume": 15309580.0}, {"date": "2021-12-15", "close": 15.38, "volume": 15788390.0}, {"date": "2021-12-16", "close": 15.38, "volume": 12740540.0}, {"date": "2021-12-17", "close": 14.88, "volume": 25775530.0}, {"date": "2021-12-20", "close": 14.54, "volume": 11741020.0}, {"date": "2021-12-21", "close": 15.07, "volume": 8914769.0}, {"date": "2021-12-22", "close": 15.12, "volume": 5892278.0}, {"date": "2021-12-23", "close": 15.26, "volume": 6460021.0}, {"date": "2021-12-27", "close": 15.4, "volume": 4493442.0}, {"date": "2021-12-28", "close": 15.42, "volume": 4542947.0}, {"date": "2021-12-29", "close": 15.43, "volume": 5322217.0}, {"date": "2021-12-30", "close": 15.43, "volume": 4614800.0}, {"date": "2021-12-31", "close": 15.42, "volume": 5027952.0}, {"date": "2022-01-03", "close": 15.8, "volume": 10812480.0}, {"date": "2022-01-04", "close": 16.4, "volume": 10338170.0}, {"date": "2022-01-05", "close": 16.42, "volume": 11826400.0}, {"date": "2022-01-06", "close": 17.03, "volume": 12749030.0}, {"date": "2022-01-07", "close": 17.22, "volume": 11697790.0}, {"date": "2022-01-10", "close": 17.03, "volume": 15487040.0}, {"date": "2022-01-11", "close": 17.01, "volume": 14773590.0}, {"date": "2022-01-12", "close": 17.09, "volume": 10962010.0}, {"date": "2022-01-13", "close": 17.33, "volume": 12630970.0}, {"date": "2022-01-14", "close": 17.63, "volume": 17087790.0}, {"date": "2022-01-18", "close": 17.45, "volume": 14130470.0}, {"date": "2022-01-19", "close": 17.11, "volume": 16133040.0}, {"date": "2022-01-20", "close": 16.68, "volume": 18531630.0}, {"date": "2022-01-21", "close": 15.18, "volume": 33069640.0}, {"date": "2022-01-24", "close": 15.64, "volume": 24478430.0}, {"date": "2022-01-25", "close": 15.52, "volume": 17131180.0}, {"date": "2022-01-26", "close": 15.43, "volume": 17027250.0}, {"date": "2022-01-27", "close": 15.06, "volume": 14740420.0}, {"date": "2022-01-28", "close": 15.18, "volume": 12132220.0}, {"date": "2022-01-31", "close": 15.06, "volume": 20704790.0}, {"date": "2022-02-01", "close": 15.56, "volume": 19833160.0}, {"date": "2022-02-02", "close": 15.81, "volume": 11443680.0}, {"date": "2022-02-03", "close": 15.57, "volume": 9105705.0}, {"date": "2022-02-04", "close": 15.83, "volume": 8448773.0}, {"date": "2022-02-07", "close": 15.83, "volume": 6914249.0}, {"date": "2022-02-08", "close": 16.3, "volume": 9847226.0}, {"date": "2022-02-09", "close": 16.14, "volume": 7063276.0}, {"date": "2022-02-10", "close": 16.05, "volume": 13317190.0}, {"date": "2022-02-11", "close": 15.92, "volume": 11462430.0}, {"date": "2022-02-14", "close": 15.7, "volume": 11140580.0}, {"date": "2022-02-15", "close": 16.21, "volume": 6002184.0}, {"date": "2022-02-16", "close": 16.19, "volume": 6522339.0}, {"date": "2022-02-17", "close": 15.87, "volume": 13662180.0}, {"date": "2022-02-18", "close": 15.85, "volume": 10190580.0}, {"date": "2022-02-22", "close": 15.83, "volume": 10043720.0}, {"date": "2022-02-23", "close": 15.3, "volume": 10860330.0}, {"date": "2022-02-24", "close": 14.96, "volume": 18710760.0}, {"date": "2022-02-25", "close": 15.57, "volume": 16817930.0}, {"date": "2022-02-28", "close": 15.52, "volume": 17393430.0}, {"date": "2022-03-01", "close": 14.39, "volume": 26745040.0}, {"date": "2022-03-02", "close": 15.09, "volume": 11989330.0}, {"date": "2022-03-03", "close": 15.08, "volume": 8297392.0}, {"date": "2022-03-04", "close": 14.76, "volume": 14149280.0}, {"date": "2022-03-07", "close": 14.09, "volume": 17039680.0}, {"date": "2022-03-08", "close": 14.19, "volume": 14249470.0}, {"date": "2022-03-09", "close": 14.71, "volume": 10998070.0}, {"date": "2022-03-10", "close": 14.61, "volume": 10312190.0}, {"date": "2022-03-11", "close": 14.72, "volume": 13213830.0}, {"date": "2022-03-14", "close": 15.04, "volume": 12256730.0}, {"date": "2022-03-15", "close": 14.97, "volume": 9501587.0}, {"date": "2022-03-16", "close": 15.43, "volume": 16581430.0}, {"date": "2022-03-17", "close": 15.19, "volume": 10356090.0}, {"date": "2022-03-18", "close": 15.12, "volume": 21424660.0}, {"date": "2022-03-21", "close": 15.08, "volume": 7589223.0}, {"date": "2022-03-22", "close": 15.42, "volume": 9284772.0}, {"date": "2022-03-23", "close": 14.99, "volume": 6619456.0}, {"date": "2022-03-24", "close": 15.14, "volume": 8385536.0}, {"date": "2022-03-25", "close": 15.35, "volume": 5816952.0}, {"date": "2022-03-28", "close": 15.09, "volume": 6239233.0}, {"date": "2022-03-29", "close": 15.33, "volume": 7172264.0}, {"date": "2022-03-30", "close": 14.89, "volume": 7932213.0}, {"date": "2022-03-31", "close": 14.62, "volume": 10430860.0}, {"date": "2022-04-01", "close": 14.44, "volume": 12519320.0}, {"date": "2022-04-04", "close": 14.44, "volume": 9498081.0}, {"date": "2022-04-05", "close": 14.37, "volume": 8254270.0}, {"date": "2022-04-06", "close": 14.11, "volume": 13351090.0}, {"date": "2022-04-07", "close": 13.85, "volume": 16652630.0}, {"date": "2022-04-08", "close": 13.8, "volume": 11862790.0}, {"date": "2022-04-11", "close": 13.8, "volume": 13312720.0}, {"date": "2022-04-12", "close": 13.47, "volume": 12205750.0}, {"date": "2022-04-13", "close": 13.44, "volume": 12387420.0}, {"date": "2022-04-14", "close": 13.36, "volume": 10599110.0}, {"date": "2022-04-18", "close": 13.52, "volume": 9989020.0}, {"date": "2022-04-19", "close": 14.07, "volume": 16990250.0}, {"date": "2022-04-20", "close": 14.24, "volume": 19033910.0}, {"date": "2022-04-21", "close": 14.1, "volume": 24289970.0}, {"date": "2022-04-22", "close": 13.76, "volume": 17257030.0}, {"date": "2022-04-25", "close": 13.9, "volume": 18895890.0}, {"date": "2022-04-26", "close": 13.57, "volume": 14514290.0}, {"date": "2022-04-27", "close": 13.5, "volume": 14194600.0}, {"date": "2022-04-28", "close": 13.58, "volume": 13683000.0}, {"date": "2022-04-29", "close": 13.15, "volume": 19427460.0}, {"date": "2022-05-02", "close": 13.26, "volume": 20108040.0}, {"date": "2022-05-03", "close": 13.49, "volume": 14721870.0}, {"date": "2022-05-04", "close": 13.9, "volume": 13541150.0}, {"date": "2022-05-05", "close": 13.61, "volume": 12933980.0}, {"date": "2022-05-06", "close": 13.35, "volume": 11571910.0}, {"date": "2022-05-09", "close": 13.16, "volume": 10334010.0}, {"date": "2022-05-10", "close": 13.1, "volume": 17119850.0}, {"date": "2022-05-11", "close": 12.78, "volume": 12081650.0}, {"date": "2022-05-12", "close": 12.88, "volume": 15671540.0}, {"date": "2022-05-13", "close": 13.05, "volume": 11637230.0}, {"date": "2022-05-16", "close": 12.91, "volume": 9985890.0}, {"date": "2022-05-17", "close": 13.47, "volume": 11209190.0}, {"date": "2022-05-18", "close": 13.19, "volume": 11413990.0}, {"date": "2022-05-19", "close": 13.11, "volume": 16014870.0}, {"date": "2022-05-20", "close": 13.02, "volume": 14067500.0}, {"date": "2022-05-23", "close": 13.51, "volume": 12716820.0}, {"date": "2022-05-24", "close": 13.42, "volume": 9667226.0}, {"date": "2022-05-25", "close": 13.64, "volume": 8335442.0}, {"date": "2022-05-26", "close": 13.81, "volume": 11114550.0}, {"date": "2022-05-27", "close": 13.93, "volume": 6586836.0}, {"date": "2022-05-31", "close": 13.88, "volume": 17286830.0}, {"date": "2022-06-01", "close": 13.59, "volume": 10562760.0}, {"date": "2022-06-02", "close": 13.8, "volume": 11480710.0}, {"date": "2022-06-03", "close": 13.59, "volume": 9761608.0}, {"date": "2022-06-06", "close": 13.7, "volume": 9936062.0}, {"date": "2022-06-07", "close": 13.75, "volume": 10826000.0}, {"date": "2022-06-08", "close": 13.52, "volume": 7312226.0}, {"date": "2022-06-09", "close": 13.08, "volume": 8415137.0}, {"date": "2022-06-10", "close": 12.45, "volume": 17105840.0}, {"date": "2022-06-13", "close": 12.26, "volume": 19305510.0}, {"date": "2022-06-14", "close": 12.24, "volume": 15460470.0}, {"date": "2022-06-15", "close": 12.54, "volume": 19258700.0}, {"date": "2022-06-16", "close": 11.84, "volume": 15281650.0}, {"date": "2022-06-17", "close": 11.94, "volume": 26544480.0}, {"date": "2022-06-21", "close": 12.12, "volume": 10190450.0}, {"date": "2022-06-22", "close": 12.17, "volume": 10025240.0}, {"date": "2022-06-23", "close": 11.94, "volume": 10933600.0}, {"date": "2022-06-24", "close": 12.51, "volume": 14079050.0}, {"date": "2022-06-27", "close": 12.37, "volume": 7184671.0}, {"date": "2022-06-28", "close": 12.28, "volume": 10036550.0}, {"date": "2022-06-29", "close": 12.24, "volume": 11418800.0}, {"date": "2022-06-30", "close": 12.03, "volume": 16300770.0}, {"date": "2022-07-01", "close": 12.1, "volume": 20518540.0}, {"date": "2022-07-05", "close": 12.13, "volume": 13911090.0}, {"date": "2022-07-06", "close": 12.13, "volume": 12583760.0}, {"date": "2022-07-07", "close": 12.38, "volume": 9425199.0}, {"date": "2022-07-08", "close": 12.27, "volume": 9446147.0}, {"date": "2022-07-11", "close": 12.29, "volume": 8468311.0}, {"date": "2022-07-12", "close": 12.34, "volume": 11522710.0}, {"date": "2022-07-13", "close": 12.13, "volume": 15210570.0}, {"date": "2022-07-14", "close": 11.89, "volume": 12813990.0}, {"date": "2022-07-15", "close": 12.51, "volume": 12764110.0}, {"date": "2022-07-18", "close": 12.58, "volume": 11293090.0}, {"date": "2022-07-19", "close": 13.04, "volume": 12855100.0}, {"date": "2022-07-20", "close": 12.96, "volume": 15176120.0}, {"date": "2022-07-21", "close": 13.34, "volume": 20004710.0}, {"date": "2022-07-22", "close": 13.02, "volume": 12271840.0}, {"date": "2022-07-25", "close": 13.27, "volume": 9184644.0}, {"date": "2022-07-26", "close": 12.88, "volume": 8288875.0}, {"date": "2022-07-27", "close": 13.09, "volume": 7928725.0}, {"date": "2022-07-28", "close": 13.04, "volume": 13837350.0}, {"date": "2022-07-29", "close": 13.29, "volume": 15653140.0}, {"date": "2022-08-01", "close": 13.35, "volume": 10542000.0}, {"date": "2022-08-02", "close": 13.21, "volume": 9812927.0}, {"date": "2022-08-03", "close": 13.39, "volume": 9362565.0}, {"date": "2022-08-04", "close": 13.32, "volume": 9957339.0}, {"date": "2022-08-05", "close": 13.45, "volume": 9234603.0}, {"date": "2022-08-08", "close": 13.46, "volume": 8352532.0}, {"date": "2022-08-09", "close": 13.58, "volume": 8350570.0}, {"date": "2022-08-10", "close": 13.96, "volume": 12067610.0}, {"date": "2022-08-11", "close": 14.19, "volume": 12779390.0}, {"date": "2022-08-12", "close": 14.35, "volume": 7707306.0}, {"date": "2022-08-15", "close": 14.36, "volume": 6076041.0}, {"date": "2022-08-16", "close": 14.47, "volume": 7031212.0}, {"date": "2022-08-17", "close": 14.33, "volume": 9275512.0}, {"date": "2022-08-18", "close": 14.33, "volume": 7477709.0}, {"date": "2022-08-19", "close": 14.08, "volume": 10961970.0}, {"date": "2022-08-22", "close": 13.71, "volume": 11709770.0}, {"date": "2022-08-23", "close": 13.72, "volume": 10715410.0}, {"date": "2022-08-24", "close": 13.74, "volume": 9006220.0}, {"date": "2022-08-25", "close": 14.01, "volume": 9672023.0}, {"date": "2022-08-26", "close": 13.64, "volume": 9266676.0}, {"date": "2022-08-29", "close": 13.47, "volume": 8928242.0}, {"date": "2022-08-30", "close": 13.39, "volume": 10047780.0}, {"date": "2022-08-31", "close": 13.4, "volume": 19214090.0}, {"date": "2022-09-01", "close": 13.37, "volume": 13193930.0}, {"date": "2022-09-02", "close": 13.32, "volume": 13879420.0}, {"date": "2022-09-06", "close": 13.17, "volume": 20313590.0}, {"date": "2022-09-07", "close": 13.55, "volume": 12405110.0}, {"date": "2022-09-08", "close": 14.14, "volume": 21315130.0}, {"date": "2022-09-09", "close": 14.14, "volume": 15002200.0}, {"date": "2022-09-12", "close": 14.46, "volume": 19089480.0}, {"date": "2022-09-13", "close": 14.02, "volume": 22500950.0}, {"date": "2022-09-14", "close": 13.87, "volume": 17437120.0}, {"date": "2022-09-15", "close": 14.26, "volume": 28496560.0}, {"date": "2022-09-16", "close": 13.71, "volume": 37161030.0}, {"date": "2022-09-19", "close": 14.03, "volume": 20260070.0}, {"date": "2022-09-20", "close": 13.9, "volume": 18028550.0}, {"date": "2022-09-21", "close": 13.72, "volume": 18911310.0}, {"date": "2022-09-22", "close": 13.41, "volume": 21893110.0}, {"date": "2022-09-23", "close": 13.19, "volume": 23118900.0}, {"date": "2022-09-26", "close": 13.01, "volume": 21225180.0}, {"date": "2022-09-27", "close": 12.86, "volume": 21535300.0}, {"date": "2022-09-28", "close": 13.27, "volume": 18674590.0}, {"date": "2022-09-29", "close": 13.17, "volume": 18323230.0}, {"date": "2022-09-30", "close": 13.18, "volume": 16952700.0}, {"date": "2022-10-03", "close": 13.47, "volume": 20244580.0}, {"date": "2022-10-04", "close": 13.95, "volume": 30663420.0}, {"date": "2022-10-05", "close": 13.72, "volume": 24549190.0}, {"date": "2022-10-06", "close": 13.6, "volume": 22501150.0}, {"date": "2022-10-07", "close": 13.21, "volume": 21667290.0}, {"date": "2022-10-10", "close": 13.23, "volume": 17346450.0}, {"date": "2022-10-11", "close": 13.08, "volume": 16984610.0}, {"date": "2022-10-12", "close": 13.03, "volume": 14409000.0}, {"date": "2022-10-13", "close": 13.89, "volume": 30246010.0}, {"date": "2022-10-14", "close": 13.67, "volume": 27258170.0}, {"date": "2022-10-17", "close": 13.85, "volume": 17564030.0}, {"date": "2022-10-18", "close": 14.11, "volume": 22121900.0}, {"date": "2022-10-19", "close": 13.62, "volume": 19879790.0}, {"date": "2022-10-20", "close": 13.2, "volume": 23522350.0}, {"date": "2022-10-21", "close": 14.45, "volume": 41221460.0}, {"date": "2022-10-24", "close": 14.85, "volume": 33352990.0}, {"date": "2022-10-25", "close": 14.84, "volume": 19309770.0}, {"date": "2022-10-26", "close": 14.91, "volume": 14198740.0}, {"date": "2022-10-27", "close": 14.9, "volume": 15781310.0}, {"date": "2022-10-28", "close": 15.11, "volume": 14443300.0}, {"date": "2022-10-31", "close": 15.18, "volume": 17297080.0}, {"date": "2022-11-01", "close": 15.28, "volume": 10520950.0}, {"date": "2022-11-02", "close": 14.98, "volume": 16340540.0}, {"date": "2022-11-03", "close": 14.92, "volume": 13878430.0}, {"date": "2022-11-04", "close": 15.38, "volume": 16228670.0}, {"date": "2022-11-07", "close": 15.5, "volume": 13719300.0}, {"date": "2022-11-08", "close": 15.48, "volume": 14151300.0}, {"date": "2022-11-09", "close": 14.98, "volume": 18651600.0}, {"date": "2022-11-10", "close": 15.18, "volume": 29785600.0}, {"date": "2022-11-11", "close": 14.97, "volume": 22359800.0}, {"date": "2022-11-14", "close": 14.96, "volume": 16890240.0}, {"date": "2022-11-15", "close": 15.1, "volume": 19620020.0}, {"date": "2022-11-16", "close": 14.9, "volume": 12180250.0}, {"date": "2022-11-17", "close": 14.78, "volume": 11747230.0}, {"date": "2022-11-18", "close": 14.89, "volume": 9665158.0}, {"date": "2022-11-21", "close": 14.94, "volume": 7490562.0}, {"date": "2022-11-22", "close": 15.15, "volume": 7873996.0}, {"date": "2022-11-23", "close": 15.17, "volume": 6720644.0}, {"date": "2022-11-25", "close": 15.24, "volume": 4746441.0}, {"date": "2022-11-28", "close": 15.05, "volume": 10432020.0}, {"date": "2022-11-29", "close": 15.3, "volume": 11858440.0}, {"date": "2022-11-30", "close": 15.48, "volume": 22373890.0}, {"date": "2022-12-01", "close": 15.59, "volume": 17218140.0}, {"date": "2022-12-02", "close": 15.46, "volume": 14368070.0}, {"date": "2022-12-05", "close": 14.89, "volume": 14730490.0}, {"date": "2022-12-06", "close": 14.68, "volume": 16716210.0}, {"date": "2022-12-07", "close": 14.67, "volume": 23331490.0}, {"date": "2022-12-08", "close": 14.62, "volume": 16459020.0}, {"date": "2022-12-09", "close": 14.55, "volume": 13963310.0}, {"date": "2022-12-12", "close": 14.61, "volume": 16965870.0}, {"date": "2022-12-13", "close": 14.21, "volume": 36456030.0}, {"date": "2022-12-14", "close": 13.93, "volume": 28774200.0}, {"date": "2022-12-15", "close": 13.74, "volume": 17831350.0}, {"date": "2022-12-16", "close": 13.65, "volume": 34659340.0}, {"date": "2022-12-19", "close": 13.69, "volume": 12309100.0}, {"date": "2022-12-20", "close": 13.78, "volume": 12853660.0}, {"date": "2022-12-21", "close": 14.0, "volume": 10552180.0}, {"date": "2022-12-22", "close": 13.91, "volume": 10250230.0}, {"date": "2022-12-23", "close": 14.05, "volume": 9062814.0}, {"date": "2022-12-27", "close": 14.04, "volume": 6714789.0}, {"date": "2022-12-28", "close": 13.98, "volume": 6880005.0}, {"date": "2022-12-29", "close": 14.14, "volume": 8330159.0}, {"date": "2022-12-30", "close": 14.1, "volume": 9323505.0}, {"date": "2023-01-03", "close": 14.1, "volume": 13366820.0}, {"date": "2023-01-04", "close": 14.36, "volume": 12374250.0}, {"date": "2023-01-05", "close": 14.26, "volume": 11069760.0}, {"date": "2023-01-06", "close": 14.6, "volume": 12433600.0}, {"date": "2023-01-09", "close": 14.41, "volume": 12233840.0}, {"date": "2023-01-10", "close": 14.47, "volume": 9339181.0}, {"date": "2023-01-11", "close": 14.57, "volume": 11205880.0}, {"date": "2023-01-12", "close": 14.65, "volume": 10520620.0}, {"date": "2023-01-13", "close": 14.58, "volume": 18410900.0}, {"date": "2023-01-17", "close": 14.5, "volume": 17971680.0}, {"date": "2023-01-18", "close": 14.07, "volume": 16754180.0}, {"date": "2023-01-19", "close": 14.02, "volume": 24312540.0}, {"date": "2023-01-20", "close": 14.11, "volume": 24914210.0}, {"date": "2023-01-23", "close": 14.74, "volume": 20103770.0}, {"date": "2023-01-24", "close": 14.68, "volume": 11088560.0}, {"date": "2023-01-25", "close": 14.75, "volume": 13122520.0}, {"date": "2023-01-26", "close": 14.92, "volume": 11508670.0}, {"date": "2023-01-27", "close": 15.01, "volume": 11921760.0}, {"date": "2023-01-30", "close": 14.84, "volume": 9498986.0}, {"date": "2023-01-31", "close": 15.17, "volume": 29536640.0}, {"date": "2023-02-01", "close": 15.22, "volume": 16821280.0}, {"date": "2023-02-02", "close": 15.5, "volume": 16912910.0}, {"date": "2023-02-03", "close": 15.45, "volume": 12975890.0}, {"date": "2023-02-06", "close": 15.36, "volume": 9787971.0}, {"date": "2023-02-07", "close": 15.57, "volume": 12364880.0}, {"date": "2023-02-08", "close": 15.44, "volume": 9641142.0}, {"date": "2023-02-09", "close": 15.26, "volume": 10169070.0}, {"date": "2023-02-10", "close": 15.23, "volume": 7695809.0}, {"date": "2023-02-13", "close": 15.38, "volume": 8589133.0}, {"date": "2023-02-14", "close": 15.35, "volume": 9903875.0}, {"date": "2023-02-15", "close": 15.41, "volume": 8182623.0}, {"date": "2023-02-16", "close": 15.34, "volume": 8596468.0}, {"date": "2023-02-17", "close": 15.4, "volume": 12383950.0}, {"date": "2023-02-21", "close": 15.03, "volume": 10887670.0}, {"date": "2023-02-22", "close": 14.93, "volume": 15023130.0}, {"date": "2023-02-23", "close": 15.09, "volume": 9539601.0}, {"date": "2023-02-24", "close": 15.29, "volume": 10727690.0}, {"date": "2023-02-27", "close": 15.31, "volume": 10134930.0}, {"date": "2023-02-28", "close": 15.32, "volume": 14643160.0}, {"date": "2023-03-01", "close": 15.3, "volume": 11757660.0}, {"date": "2023-03-02", "close": 14.97, "volume": 11210110.0}, {"date": "2023-03-03", "close": 15.22, "volume": 14027360.0}, {"date": "2023-03-06", "close": 15.18, "volume": 11530850.0}, {"date": "2023-03-07", "close": 14.45, "volume": 18582470.0}, {"date": "2023-03-08", "close": 14.44, "volume": 17392840.0}, {"date": "2023-03-09", "close": 13.74, "volume": 20986230.0}, {"date": "2023-03-10", "close": 13.37, "volume": 43247690.0}, {"date": "2023-03-13", "close": 11.12, "volume": 79742790.0}, {"date": "2023-03-14", "close": 11.05, "volume": 67471570.0}, {"date": "2023-03-15", "close": 10.85, "volume": 71165730.0}, {"date": "2023-03-16", "close": 11.13, "volume": 47795410.0}, {"date": "2023-03-17", "close": 10.34, "volume": 80446720.0}, {"date": "2023-03-20", "close": 10.64, "volume": 30271010.0}, {"date": "2023-03-21", "close": 11.24, "volume": 34061940.0}, {"date": "2023-03-22", "close": 10.66, "volume": 25851990.0}, {"date": "2023-03-23", "close": 10.68, "volume": 38668640.0}, {"date": "2023-03-24", "close": 10.78, "volume": 21347550.0}, {"date": "2023-03-27", "close": 11.115, "volume": 24809580.0}, {"date": "2023-03-28", "close": 11.12, "volume": 14751740.0}, {"date": "2023-03-29", "close": 11.34, "volume": 14239520.0}, {"date": "2023-03-30", "close": 11.14, "volume": 15931150.0}, {"date": "2023-03-31", "close": 11.2, "volume": 15360470.0}, {"date": "2023-04-03", "close": 11.17, "volume": 17960930.0}, {"date": "2023-04-04", "close": 10.98, "volume": 17010630.0}, {"date": "2023-04-05", "close": 11.04, "volume": 16483140.0}, {"date": "2023-04-06", "close": 11.19, "volume": 14406060.0}, {"date": "2023-04-10", "close": 11.3, "volume": 16774180.0}, {"date": "2023-04-11", "close": 11.4, "volume": 10479430.0}, {"date": "2023-04-12", "close": 11.32, "volume": 14995220.0}, {"date": "2023-04-13", "close": 11.33, "volume": 14317410.0}, {"date": "2023-04-14", "close": 11.41, "volume": 13932830.0}, {"date": "2023-04-17", "close": 11.71, "volume": 16107220.0}, {"date": "2023-04-18", "close": 11.6, "volume": 18141030.0}, {"date": "2023-04-19", "close": 11.84, "volume": 15951880.0}, {"date": "2023-04-20", "close": 11.63, "volume": 15658820.0}, {"date": "2023-04-21", "close": 11.44, "volume": 13493210.0}, {"date": "2023-04-24", "close": 11.2, "volume": 14696930.0}, {"date": "2023-04-25", "close": 10.94, "volume": 18822180.0}, {"date": "2023-04-26", "close": 10.83, "volume": 16139330.0}, {"date": "2023-04-27", "close": 11.15, "volume": 10426320.0}, {"date": "2023-04-28", "close": 11.2, "volume": 17237710.0}, {"date": "2023-05-01", "close": 10.99, "volume": 14412630.0}, {"date": "2023-05-02", "close": 10.3, "volume": 26016450.0}, {"date": "2023-05-03", "close": 10.07, "volume": 17779690.0}, {"date": "2023-05-04", "close": 9.44, "volume": 45813330.0}, {"date": "2023-05-05", "close": 9.85, "volume": 28418270.0}, {"date": "2023-05-08", "close": 9.75, "volume": 13031610.0}, {"date": "2023-05-09", "close": 9.8, "volume": 13079900.0}, {"date": "2023-05-10", "close": 9.58, "volume": 17353920.0}, {"date": "2023-05-11", "close": 9.28, "volume": 18104100.0}, {"date": "2023-05-12", "close": 9.28, "volume": 14216600.0}, {"date": "2023-05-15", "close": 9.56, "volume": 14622380.0}, {"date": "2023-05-16", "close": 9.48, "volume": 12307780.0}, {"date": "2023-05-17", "close": 10.04, "volume": 14795160.0}, {"date": "2023-05-18", "close": 10.23, "volume": 17851340.0}, {"date": "2023-05-19", "close": 10.17, "volume": 14660440.0}, {"date": "2023-05-22", "close": 10.53, "volume": 12161170.0}, {"date": "2023-05-23", "close": 10.53, "volume": 13371020.0}, {"date": "2023-05-24", "close": 10.36, "volume": 9415128.0}, {"date": "2023-05-25", "close": 10.42, "volume": 10914460.0}, {"date": "2023-05-26", "close": 10.52, "volume": 8904289.0}, {"date": "2023-05-30", "close": 10.63, "volume": 10769670.0}, {"date": "2023-05-31", "close": 10.31, "volume": 19825470.0}, {"date": "2023-06-01", "close": 10.46, "volume": 10527080.0}, {"date": "2023-06-02", "close": 10.89, "volume": 13302970.0}, {"date": "2023-06-05", "close": 10.77, "volume": 13727930.0}, {"date": "2023-06-06", "close": 11.27, "volume": 14275560.0}, {"date": "2023-06-07", "close": 11.42, "volume": 15133960.0}, {"date": "2023-06-08", "close": 11.2, "volume": 13123740.0}, {"date": "2023-06-09", "close": 10.95, "volume": 11070460.0}, {"date": "2023-06-12", "close": 10.96, "volume": 18713730.0}, {"date": "2023-06-13", "close": 11.24, "volume": 24021270.0}, {"date": "2023-06-14", "close": 10.83, "volume": 26056640.0}, {"date": "2023-06-15", "close": 10.89, "volume": 15633170.0}, {"date": "2023-06-16", "close": 10.92, "volume": 25616440.0}, {"date": "2023-06-20", "close": 10.72, "volume": 12446620.0}, {"date": "2023-06-21", "close": 10.64, "volume": 9865938.0}, {"date": "2023-06-22", "close": 10.31, "volume": 14779390.0}, {"date": "2023-06-23", "close": 10.21, "volume": 13095310.0}, {"date": "2023-06-26", "close": 10.35, "volume": 9015556.0}, {"date": "2023-06-27", "close": 10.54, "volume": 8574103.0}, {"date": "2023-06-28", "close": 10.55, "volume": 11647860.0}, {"date": "2023-06-29", "close": 10.79, "volume": 11253060.0}, {"date": "2023-06-30", "close": 10.78, "volume": 11015650.0}, {"date": "2023-07-03", "close": 10.94, "volume": 6413363.0}, {"date": "2023-07-05", "close": 10.79, "volume": 10132310.0}, {"date": "2023-07-06", "close": 10.67, "volume": 13314320.0}, {"date": "2023-07-07", "close": 10.89, "volume": 14061630.0}, {"date": "2023-07-10", "close": 10.84, "volume": 13061490.0}, {"date": "2023-07-11", "close": 11.03, "volume": 9507119.0}, {"date": "2023-07-12", "close": 11.15, "volume": 14471760.0}, {"date": "2023-07-13", "close": 11.34, "volume": 9524318.0}, {"date": "2023-07-14", "close": 11.25, "volume": 16241900.0}, {"date": "2023-07-17", "close": 11.4, "volume": 8884054.0}, {"date": "2023-07-18", "close": 11.65, "volume": 10156460.0}, {"date": "2023-07-19", "close": 11.88, "volume": 17346270.0}, {"date": "2023-07-20", "close": 11.86, "volume": 19897710.0}, {"date": "2023-07-21", "close": 11.78, "volume": 18557940.0}, {"date": "2023-07-24", "close": 12.11, "volume": 14733640.0}, {"date": "2023-07-25", "close": 11.97, "volume": 15519420.0}, {"date": "2023-07-26", "close": 12.17, "volume": 10866470.0}, {"date": "2023-07-27", "close": 12.0, "volume": 12330710.0}, {"date": "2023-07-28", "close": 12.17, "volume": 10304240.0}, {"date": "2023-07-31", "close": 12.24, "volume": 21869360.0}, {"date": "2023-08-01", "close": 12.24, "volume": 13153540.0}, {"date": "2023-08-02", "close": 12.06, "volume": 12918160.0}, {"date": "2023-08-03", "close": 12.21, "volume": 10419140.0}, {"date": "2023-08-04", "close": 12.19, "volume": 9197237.0}, {"date": "2023-08-07", "close": 12.27, "volume": 6957122.0}, {"date": "2023-08-08", "close": 12.0, "volume": 15697310.0}, {"date": "2023-08-09", "close": 11.9, "volume": 10629580.0}, {"date": "2023-08-10", "close": 11.96, "volume": 9731440.0}, {"date": "2023-08-11", "close": 12.0, "volume": 8735590.0}, {"date": "2023-08-14", "close": 11.7, "volume": 8796715.0}, {"date": "2023-08-15", "close": 11.3, "volume": 10999450.0}, {"date": "2023-08-16", "close": 11.33, "volume": 19119880.0}, {"date": "2023-08-17", "close": 11.24, "volume": 9389610.0}, {"date": "2023-08-18", "close": 11.14, "volume": 8409656.0}, {"date": "2023-08-21", "close": 11.14, "volume": 8330234.0}, {"date": "2023-08-22", "close": 10.65, "volume": 12406810.0}, {"date": "2023-08-23", "close": 10.89, "volume": 8981437.0}, {"date": "2023-08-24", "close": 10.95, "volume": 7921931.0}, {"date": "2023-08-25", "close": 10.85, "volume": 8754918.0}, {"date": "2023-08-28", "close": 11.02, "volume": 6119527.0}, {"date": "2023-08-29", "close": 11.14, "volume": 7232422.0}, {"date": "2023-08-30", "close": 11.0, "volume": 11357020.0}, {"date": "2023-08-31", "close": 11.09, "volume": 10468480.0}, {"date": "2023-09-01", "close": 11.22, "volume": 9462527.0}, {"date": "2023-09-05", "close": 11.16, "volume": 11247350.0}, {"date": "2023-09-06", "close": 10.92, "volume": 12687110.0}, {"date": "2023-09-07", "close": 10.69, "volume": 21316690.0}, {"date": "2023-09-08", "close": 10.87, "volume": 17559700.0}, {"date": "2023-09-11", "close": 10.75, "volume": 16199970.0}, {"date": "2023-09-12", "close": 10.95, "volume": 17197920.0}, {"date": "2023-09-13", "close": 10.66, "volume": 16084510.0}, {"date": "2023-09-14", "close": 10.86, "volume": 17098020.0}, {"date": "2023-09-15", "close": 10.7, "volume": 23889620.0}, {"date": "2023-09-18", "close": 10.59, "volume": 9506368.0}, {"date": "2023-09-19", "close": 10.57, "volume": 10483490.0}, {"date": "2023-09-20", "close": 10.5, "volume": 10811880.0}, {"date": "2023-09-21", "close": 10.39, "volume": 12166820.0}, {"date": "2023-09-22", "close": 10.31, "volume": 10812310.0}, {"date": "2023-09-25", "close": 10.41, "volume": 8930919.0}, {"date": "2023-09-26", "close": 10.22, "volume": 12385780.0}, {"date": "2023-09-27", "close": 10.12, "volume": 10595610.0}, {"date": "2023-09-28", "close": 10.21, "volume": 16940020.0}, {"date": "2023-09-29", "close": 10.4, "volume": 12991210.0}, {"date": "2023-10-02", "close": 10.03, "volume": 13651760.0}, {"date": "2023-10-03", "close": 9.85, "volume": 10998580.0}, {"date": "2023-10-04", "close": 9.89, "volume": 9576982.0}, {"date": "2023-10-05", "close": 10.03, "volume": 21903200.0}, {"date": "2023-10-06", "close": 10.12, "volume": 17153290.0}, {"date": "2023-10-09", "close": 10.07, "volume": 11724930.0}, {"date": "2023-10-10", "close": 10.24, "volume": 14069770.0}, {"date": "2023-10-11", "close": 10.16, "volume": 19482340.0}, {"date": "2023-10-12", "close": 10.03, "volume": 16563090.0}, {"date": "2023-10-13", "close": 9.95, "volume": 17412230.0}, {"date": "2023-10-16", "close": 10.18, "volume": 11311690.0}, {"date": "2023-10-17", "close": 10.38, "volume": 12099670.0}, {"date": "2023-10-18", "close": 10.11, "volume": 19147470.0}, {"date": "2023-10-19", "close": 10.03, "volume": 16990800.0}, {"date": "2023-10-20", "close": 9.64, "volume": 29537380.0}, {"date": "2023-10-23", "close": 9.57, "volume": 20505570.0}, {"date": "2023-10-24", "close": 9.53, "volume": 18227040.0}, {"date": "2023-10-25", "close": 9.47, "volume": 25825380.0}, {"date": "2023-10-26", "close": 9.71, "volume": 14788120.0}, {"date": "2023-10-27", "close": 9.44, "volume": 14504420.0}, {"date": "2023-10-30", "close": 9.56, "volume": 15344980.0}, {"date": "2023-10-31", "close": 9.65, "volume": 12410110.0}, {"date": "2023-11-01", "close": 9.63, "volume": 15943290.0}, {"date": "2023-11-02", "close": 10.34, "volume": 27559460.0}, {"date": "2023-11-03", "close": 10.62, "volume": 21301020.0}, {"date": "2023-11-06", "close": 10.5, "volume": 10244890.0}, {"date": "2023-11-07", "close": 10.44, "volume": 9800059.0}, {"date": "2023-11-08", "close": 10.36, "volume": 9085636.0}, {"date": "2023-11-09", "close": 10.19, "volume": 12306090.0}, {"date": "2023-11-10", "close": 10.27, "volume": 9981990.0}, {"date": "2023-11-13", "close": 10.23, "volume": 8712847.0}, {"date": "2023-11-14", "close": 10.82, "volume": 17548340.0}, {"date": "2023-11-15", "close": 11.0, "volume": 13393260.0}, {"date": "2023-11-16", "close": 10.91, "volume": 11669750.0}, {"date": "2023-11-17", "close": 11.08, "volume": 9397044.0}, {"date": "2023-11-20", "close": 11.07, "volume": 11756720.0}, {"date": "2023-11-21", "close": 10.9, "volume": 9713057.0}, {"date": "2023-11-22", "close": 10.87, "volume": 6418881.0}, {"date": "2023-11-24", "close": 10.88, "volume": 4313859.0}, {"date": "2023-11-27", "close": 10.8, "volume": 9539308.0}, {"date": "2023-11-28", "close": 10.91, "volume": 13339680.0}, {"date": "2023-11-29", "close": 11.13, "volume": 22493350.0}, {"date": "2023-11-30", "close": 11.26, "volume": 20167990.0}, {"date": "2023-12-01", "close": 11.74, "volume": 21443050.0}, {"date": "2023-12-04", "close": 11.78, "volume": 17012790.0}, {"date": "2023-12-05", "close": 11.64, "volume": 11801730.0}, {"date": "2023-12-06", "close": 11.7, "volume": 13314290.0}, {"date": "2023-12-07", "close": 11.86, "volume": 19977720.0}, {"date": "2023-12-08", "close": 11.99, "volume": 15732340.0}, {"date": "2023-12-11", "close": 11.95, "volume": 10608500.0}, {"date": "2023-12-12", "close": 11.85, "volume": 12797860.0}, {"date": "2023-12-13", "close": 12.33, "volume": 20124730.0}, {"date": "2023-12-14", "close": 13.18, "volume": 41934190.0}, {"date": "2023-12-15", "close": 12.86, "volume": 33169400.0}, {"date": "2023-12-18", "close": 12.69, "volume": 16982350.0}, {"date": "2023-12-19", "close": 12.78, "volume": 19502330.0}, {"date": "2023-12-20", "close": 12.47, "volume": 18022700.0}, {"date": "2023-12-21", "close": 12.64, "volume": 19480820.0}, {"date": "2023-12-22", "close": 12.66, "volume": 11808100.0}, {"date": "2023-12-26", "close": 12.83, "volume": 12775930.0}, {"date": "2023-12-27", "close": 12.8, "volume": 13942350.0}, {"date": "2023-12-28", "close": 12.81, "volume": 8090667.0}, {"date": "2023-12-29", "close": 12.72, "volume": 18676960.0}, {"date": "2024-01-02", "close": 12.86, "volume": 16621950.0}, {"date": "2024-01-03", "close": 12.52, "volume": 19125490.0}, {"date": "2024-01-04", "close": 12.73, "volume": 16532410.0}, {"date": "2024-01-05", "close": 13.0, "volume": 24066570.0}, {"date": "2024-01-08", "close": 13.09, "volume": 12198510.0}, {"date": "2024-01-09", "close": 12.9, "volume": 11741060.0}, {"date": "2024-01-10", "close": 12.93, "volume": 13202800.0}, {"date": "2024-01-11", "close": 12.72, "volume": 17967990.0}, {"date": "2024-01-12", "close": 12.52, "volume": 16912020.0}, {"date": "2024-01-16", "close": 12.25, "volume": 17497200.0}, {"date": "2024-01-17", "close": 12.24, "volume": 16654310.0}, {"date": "2024-01-18", "close": 12.24, "volume": 20212860.0}, {"date": "2024-01-19", "close": 12.72, "volume": 26535060.0}, {"date": "2024-01-22", "close": 12.93, "volume": 26669960.0}, {"date": "2024-01-23", "close": 12.76, "volume": 15234380.0}, {"date": "2024-01-24", "close": 13.08, "volume": 22341570.0}, {"date": "2024-01-25", "close": 12.94, "volume": 13956430.0}, {"date": "2024-01-26", "close": 13.05, "volume": 15555360.0}, {"date": "2024-01-29", "close": 13.13, "volume": 10520170.0}, {"date": "2024-01-30", "close": 13.12, "volume": 11897100.0}, {"date": "2024-01-31", "close": 12.73, "volume": 21259060.0}, {"date": "2024-02-01", "close": 12.46, "volume": 34530950.0}, {"date": "2024-02-02", "close": 12.59, "volume": 24041500.0}, {"date": "2024-02-05", "close": 12.4, "volume": 16493140.0}, {"date": "2024-02-06", "close": 12.37, "volume": 17535350.0}, {"date": "2024-02-07", "close": 12.35, "volume": 16753340.0}, {"date": "2024-02-08", "close": 12.32, "volume": 11406670.0}, {"date": "2024-02-09", "close": 12.41, "volume": 14115660.0}, {"date": "2024-02-12", "close": 12.66, "volume": 14163190.0}, {"date": "2024-02-13", "close": 12.34, "volume": 26226920.0}, {"date": "2024-02-14", "close": 12.72, "volume": 23336530.0}, {"date": "2024-02-15", "close": 12.84, "volume": 18364100.0}, {"date": "2024-02-16", "close": 12.87, "volume": 15977260.0}, {"date": "2024-02-20", "close": 12.76, "volume": 16990920.0}, {"date": "2024-02-21", "close": 12.87, "volume": 15789090.0}, {"date": "2024-02-22", "close": 12.86, "volume": 15841900.0}, {"date": "2024-02-23", "close": 12.86, "volume": 10812700.0}, {"date": "2024-02-26", "close": 12.78, "volume": 12264180.0}, {"date": "2024-02-27", "close": 13.02, "volume": 16196600.0}, {"date": "2024-02-28", "close": 12.9, "volume": 13304850.0}, {"date": "2024-02-29", "close": 13.04, "volume": 18259490.0}, {"date": "2024-03-01", "close": 12.95, "volume": 20580870.0}, {"date": "2024-03-04", "close": 13.36, "volume": 24610570.0}, {"date": "2024-03-05", "close": 13.66, "volume": 20047520.0}, {"date": "2024-03-06", "close": 13.55, "volume": 31375780.0}, {"date": "2024-03-07", "close": 13.53, "volume": 24055310.0}, {"date": "2024-03-08", "close": 13.5, "volume": 17524700.0}, {"date": "2024-03-11", "close": 13.46, "volume": 12576950.0}, {"date": "2024-03-12", "close": 13.44, "volume": 11758620.0}, {"date": "2024-03-13", "close": 13.44, "volume": 18189810.0}, {"date": "2024-03-14", "close": 13.06, "volume": 16601350.0}, {"date": "2024-03-15", "close": 13.05, "volume": 55706010.0}, {"date": "2024-03-18", "close": 13.02, "volume": 12120410.0}, {"date": "2024-03-19", "close": 13.0, "volume": 12492920.0}, {"date": "2024-03-20", "close": 13.32, "volume": 14183750.0}, {"date": "2024-03-21", "close": 13.61, "volume": 15040240.0}, {"date": "2024-03-22", "close": 13.31, "volume": 11865870.0}, {"date": "2024-03-25", "close": 13.37, "volume": 10506970.0}, {"date": "2024-03-26", "close": 13.34, "volume": 9172161.0}, {"date": "2024-03-27", "close": 13.79, "volume": 13108150.0}, {"date": "2024-03-28", "close": 13.95, "volume": 15288090.0}, {"date": "2024-04-01", "close": 13.73, "volume": 14086060.0}, {"date": "2024-04-02", "close": 13.6, "volume": 16840980.0}, {"date": "2024-04-03", "close": 13.61, "volume": 13336240.0}, {"date": "2024-04-04", "close": 13.52, "volume": 13552000.0}, {"date": "2024-04-05", "close": 13.6, "volume": 14381920.0}, {"date": "2024-04-08", "close": 14.01, "volume": 18810620.0}, {"date": "2024-04-09", "close": 14.04, "volume": 11352850.0}, {"date": "2024-04-10", "close": 13.58, "volume": 25115590.0}, {"date": "2024-04-11", "close": 13.49, "volume": 18114080.0}, {"date": "2024-04-12", "close": 13.31, "volume": 12959870.0}, {"date": "2024-04-15", "close": 13.26, "volume": 14881490.0}, {"date": "2024-04-16", "close": 13.04, "volume": 18832870.0}, {"date": "2024-04-17", "close": 13.15, "volume": 16753260.0}, {"date": "2024-04-18", "close": 13.18, "volume": 20297180.0}, {"date": "2024-04-19", "close": 13.28, "volume": 39981450.0}, {"date": "2024-04-22", "close": 13.53, "volume": 22916250.0}, {"date": "2024-04-23", "close": 13.63, "volume": 17517220.0}, {"date": "2024-04-24", "close": 13.76, "volume": 12659510.0}, {"date": "2024-04-25", "close": 13.58, "volume": 14602750.0}, {"date": "2024-04-26", "close": 13.55, "volume": 12209160.0}, {"date": "2024-04-29", "close": 13.57, "volume": 9977618.0}, {"date": "2024-04-30", "close": 13.47, "volume": 15679440.0}, {"date": "2024-05-01", "close": 13.65, "volume": 17799030.0}, {"date": "2024-05-02", "close": 13.67, "volume": 12260680.0}, {"date": "2024-05-03", "close": 13.8, "volume": 9181550.0}, {"date": "2024-05-06", "close": 13.92, "volume": 8719744.0}, {"date": "2024-05-07", "close": 13.85, "volume": 10018000.0}, {"date": "2024-05-08", "close": 14.05, "volume": 15169280.0}, {"date": "2024-05-09", "close": 14.02, "volume": 9441524.0}, {"date": "2024-05-10", "close": 14.06, "volume": 11707540.0}, {"date": "2024-05-13", "close": 13.96, "volume": 7901178.0}, {"date": "2024-05-14", "close": 14.08, "volume": 10094130.0}, {"date": "2024-05-15", "close": 14.26, "volume": 12860700.0}, {"date": "2024-05-16", "close": 14.17, "volume": 8668389.0}, {"date": "2024-05-17", "close": 14.21, "volume": 10345860.0}, {"date": "2024-05-20", "close": 14.01, "volume": 8486918.0}, {"date": "2024-05-21", "close": 14.15, "volume": 9381764.0}, {"date": "2024-05-22", "close": 13.92, "volume": 7932811.0}, {"date": "2024-05-23", "close": 13.58, "volume": 12008690.0}, {"date": "2024-05-24", "close": 13.74, "volume": 8929129.0}, {"date": "2024-05-28", "close": 13.66, "volume": 10961110.0}, {"date": "2024-05-29", "close": 13.47, "volume": 10421440.0}, {"date": "2024-05-30", "close": 13.66, "volume": 14967590.0}, {"date": "2024-05-31", "close": 13.92, "volume": 18857240.0}, {"date": "2024-06-03", "close": 13.67, "volume": 18831750.0}, {"date": "2024-06-04", "close": 13.48, "volume": 12477920.0}, {"date": "2024-06-05", "close": 13.43, "volume": 8730728.0}, {"date": "2024-06-06", "close": 13.38, "volume": 9471005.0}, {"date": "2024-06-07", "close": 13.4, "volume": 10301900.0}, {"date": "2024-06-10", "close": 12.58, "volume": 51959760.0}, {"date": "2024-06-11", "close": 12.35, "volume": 24371810.0}, {"date": "2024-06-12", "close": 12.44, "volume": 30518690.0}, {"date": "2024-06-13", "close": 12.34, "volume": 17172320.0}, {"date": "2024-06-14", "close": 12.37, "volume": 27766960.0}, {"date": "2024-06-17", "close": 12.39, "volume": 20062250.0}, {"date": "2024-06-18", "close": 12.46, "volume": 20529820.0}, {"date": "2024-06-20", "close": 12.52, "volume": 19254780.0}, {"date": "2024-06-21", "close": 12.63, "volume": 27287140.0}, {"date": "2024-06-24", "close": 12.98, "volume": 23586800.0}, {"date": "2024-06-25", "close": 12.75, "volume": 20259750.0}, {"date": "2024-06-26", "close": 12.71, "volume": 15380540.0}, {"date": "2024-06-27", "close": 12.78, "volume": 15930900.0}, {"date": "2024-06-28", "close": 13.18, "volume": 30708850.0}, {"date": "2024-07-01", "close": 13.16, "volume": 23794970.0}, {"date": "2024-07-02", "close": 13.21, "volume": 14769500.0}, {"date": "2024-07-03", "close": 13.04, "volume": 8233085.0}, {"date": "2024-07-05", "close": 12.84, "volume": 14547710.0}, {"date": "2024-07-08", "close": 12.99, "volume": 20457790.0}, {"date": "2024-07-09", "close": 12.97, "volume": 39860480.0}, {"date": "2024-07-10", "close": 13.07, "volume": 26142570.0}, {"date": "2024-07-11", "close": 13.46, "volume": 28661030.0}, {"date": "2024-07-12", "close": 13.54, "volume": 15681990.0}, {"date": "2024-07-15", "close": 13.73, "volume": 15561050.0}, {"date": "2024-07-16", "close": 14.27, "volume": 22748770.0}, {"date": "2024-07-17", "close": 14.44, "volume": 19483360.0}, {"date": "2024-07-18", "close": 14.3, "volume": 21235590.0}, {"date": "2024-07-19", "close": 14.86, "volume": 29332490.0}, {"date": "2024-07-22", "close": 15.01, "volume": 23466490.0}, {"date": "2024-07-23", "close": 15.07, "volume": 14437850.0}, {"date": "2024-07-24", "close": 14.92, "volume": 22373210.0}, {"date": "2024-07-25", "close": 15.06, "volume": 17741710.0}, {"date": "2024-07-26", "close": 15.13, "volume": 17412330.0}, {"date": "2024-07-29", "close": 15.02, "volume": 14338760.0}, {"date": "2024-07-30", "close": 15.15, "volume": 14489490.0}, {"date": "2024-07-31", "close": 14.95, "volume": 17677760.0}, {"date": "2024-08-01", "close": 14.37, "volume": 14076100.0}, {"date": "2024-08-02", "close": 13.75, "volume": 19146480.0}, {"date": "2024-08-05", "close": 13.28, "volume": 24220220.0}, {"date": "2024-08-06", "close": 13.41, "volume": 15353250.0}, {"date": "2024-08-07", "close": 13.25, "volume": 13326200.0}, {"date": "2024-08-08", "close": 13.49, "volume": 10704160.0}, {"date": "2024-08-09", "close": 13.61, "volume": 11691010.0}, {"date": "2024-08-12", "close": 13.38, "volume": 12159060.0}, {"date": "2024-08-13", "close": 13.48, "volume": 9301294.0}, {"date": "2024-08-14", "close": 13.48, "volume": 11700060.0}, {"date": "2024-08-15", "close": 13.77, "volume": 9898545.0}, {"date": "2024-08-16", "close": 13.9, "volume": 10559550.0}, {"date": "2024-08-19", "close": 14.03, "volume": 11596890.0}, {"date": "2024-08-20", "close": 13.9, "volume": 9429514.0}, {"date": "2024-08-21", "close": 13.94, "volume": 9364708.0}, {"date": "2024-08-22", "close": 14.22, "volume": 13898110.0}, {"date": "2024-08-23", "close": 14.63, "volume": 16863820.0}, {"date": "2024-08-26", "close": 14.61, "volume": 9251777.0}, {"date": "2024-08-27", "close": 14.59, "volume": 8851578.0}, {"date": "2024-08-28", "close": 14.64, "volume": 9565528.0}, {"date": "2024-08-29", "close": 14.79, "volume": 7670861.0}, {"date": "2024-08-30", "close": 14.97, "volume": 10088400.0}, {"date": "2024-09-03", "close": 14.78, "volume": 9446748.0}, {"date": "2024-09-04", "close": 14.73, "volume": 12095270.0}, {"date": "2024-09-05", "close": 14.65, "volume": 14882850.0}, {"date": "2024-09-06", "close": 14.31, "volume": 17387060.0}, {"date": "2024-09-09", "close": 14.66, "volume": 19941440.0}, {"date": "2024-09-10", "close": 14.29, "volume": 13674350.0}, {"date": "2024-09-11", "close": 14.22, "volume": 12968460.0}, {"date": "2024-09-12", "close": 14.2, "volume": 8603597.0}, {"date": "2024-09-13", "close": 14.38, "volume": 10897380.0}, {"date": "2024-09-16", "close": 14.64, "volume": 11588360.0}, {"date": "2024-09-17", "close": 14.57, "volume": 9570676.0}, {"date": "2024-09-18", "close": 14.56, "volume": 15076820.0}, {"date": "2024-09-19", "close": 14.96, "volume": 22086430.0}, {"date": "2024-09-20", "close": 14.86, "volume": 25316590.0}, {"date": "2024-09-23", "close": 14.6, "volume": 11437610.0}, {"date": "2024-09-24", "close": 14.51, "volume": 9361836.0}, {"date": "2024-09-25", "close": 14.37, "volume": 10524000.0}, {"date": "2024-09-26", "close": 14.56, "volume": 9869034.0}, {"date": "2024-09-27", "close": 14.64, "volume": 8275332.0}, {"date": "2024-09-30", "close": 14.7, "volume": 8470069.0}, {"date": "2024-10-01", "close": 14.32, "volume": 11465040.0}, {"date": "2024-10-02", "close": 14.21, "volume": 12499800.0}, {"date": "2024-10-03", "close": 14.17, "volume": 9318819.0}, {"date": "2024-10-04", "close": 14.62, "volume": 12711630.0}, {"date": "2024-10-07", "close": 14.64, "volume": 12114380.0}, {"date": "2024-10-08", "close": 14.73, "volume": 13091550.0}, {"date": "2024-10-09", "close": 14.94, "volume": 8819952.0}, {"date": "2024-10-10", "close": 14.96, "volume": 11656580.0}, {"date": "2024-10-11", "close": 15.39, "volume": 16242150.0}, {"date": "2024-10-14", "close": 15.52, "volume": 10818860.0}, {"date": "2024-10-15", "close": 15.59, "volume": 19917340.0}, {"date": "2024-10-16", "close": 15.84, "volume": 16845910.0}, {"date": "2024-10-17", "close": 15.43, "volume": 23922680.0}, {"date": "2024-10-18", "close": 15.36, "volume": 19315790.0}, {"date": "2024-10-21", "close": 15.27, "volume": 15114370.0}, {"date": "2024-10-22", "close": 15.54, "volume": 16926250.0}, {"date": "2024-10-23", "close": 15.54, "volume": 10153180.0}, {"date": "2024-10-24", "close": 15.56, "volume": 10002040.0}, {"date": "2024-10-25", "close": 15.38, "volume": 8416378.0}, {"date": "2024-10-28", "close": 15.77, "volume": 9512474.0}, {"date": "2024-10-29", "close": 15.62, "volume": 9288535.0}, {"date": "2024-10-30", "close": 15.74, "volume": 8539140.0}, {"date": "2024-10-31", "close": 15.59, "volume": 11764520.0}, {"date": "2024-11-01", "close": 15.48, "volume": 11727270.0}, {"date": "2024-11-04", "close": 15.4, "volume": 11634120.0}, {"date": "2024-11-05", "close": 15.54, "volume": 11029600.0}, {"date": "2024-11-06", "close": 17.52, "volume": 39308150.0}, {"date": "2024-11-07", "close": 17.38, "volume": 31831880.0}, {"date": "2024-11-08", "close": 17.29, "volume": 15612770.0}, {"date": "2024-11-11", "close": 17.75, "volume": 15684920.0}, {"date": "2024-11-12", "close": 17.64, "volume": 12821920.0}, {"date": "2024-11-13", "close": 17.54, "volume": 13395620.0}, {"date": "2024-11-14", "close": 17.53, "volume": 15466400.0}, {"date": "2024-11-15", "close": 17.69, "volume": 16154710.0}, {"date": "2024-11-18", "close": 17.8, "volume": 11043280.0}, {"date": "2024-11-19", "close": 17.54, "volume": 11448920.0}, {"date": "2024-11-20", "close": 17.47, "volume": 11108440.0}, {"date": "2024-11-21", "close": 17.62, "volume": 21905790.0}, {"date": "2024-11-22", "close": 17.89, "volume": 15157590.0}, {"date": "2024-11-25", "close": 18.2, "volume": 16560000.0}, {"date": "2024-11-26", "close": 18.14, "volume": 9103325.0}, {"date": "2024-11-27", "close": 18.0, "volume": 9001501.0}, {"date": "2024-11-29", "close": 18.01, "volume": 6349220.0}, {"date": "2024-12-02", "close": 17.78, "volume": 8984287.0}, {"date": "2024-12-03", "close": 17.63, "volume": 8979073.0}, {"date": "2024-12-04", "close": 17.6, "volume": 13718210.0}, {"date": "2024-12-05", "close": 17.7, "volume": 12806630.0}, {"date": "2024-12-06", "close": 17.61, "volume": 11142680.0}, {"date": "2024-12-09", "close": 17.28, "volume": 13151640.0}, {"date": "2024-12-10", "close": 17.24, "volume": 12640590.0}, {"date": "2024-12-11", "close": 17.39, "volume": 16226750.0}, {"date": "2024-12-12", "close": 17.17, "volume": 10671900.0}, {"date": "2024-12-13", "close": 17.17, "volume": 12838140.0}, {"date": "2024-12-16", "close": 17.26, "volume": 14531690.0}, {"date": "2024-12-17", "close": 16.94, "volume": 12484650.0}, {"date": "2024-12-18", "close": 15.91, "volume": 21514750.0}, {"date": "2024-12-19", "close": 15.91, "volume": 18751150.0}, {"date": "2024-12-20", "close": 16.32, "volume": 42161070.0}, {"date": "2024-12-23", "close": 16.28, "volume": 13192530.0}, {"date": "2024-12-24", "close": 16.46, "volume": 5068128.0}, {"date": "2024-12-26", "close": 16.52, "volume": 5177867.0}, {"date": "2024-12-27", "close": 16.38, "volume": 14480370.0}, {"date": "2024-12-30", "close": 16.33, "volume": 14343490.0}, {"date": "2024-12-31", "close": 16.27, "volume": 12261660.0}, {"date": "2025-01-02", "close": 16.24, "volume": 20048580.0}, {"date": "2025-01-03", "close": 16.45, "volume": 14845870.0}, {"date": "2025-01-06", "close": 16.53, "volume": 14773110.0}, {"date": "2025-01-07", "close": 16.55, "volume": 12545470.0}, {"date": "2025-01-08", "close": 16.43, "volume": 15744340.0}, {"date": "2025-01-10", "close": 16.02, "volume": 16406470.0}, {"date": "2025-01-13", "close": 16.22, "volume": 16176910.0}, {"date": "2025-01-14", "close": 16.59, "volume": 18637150.0}, {"date": "2025-01-15", "close": 17.04, "volume": 21982990.0}, {"date": "2025-01-16", "close": 16.84, "volume": 23142550.0}, {"date": "2025-01-17", "close": 17.01, "volume": 31298750.0}, {"date": "2025-01-21", "close": 17.1, "volume": 22133740.0}, {"date": "2025-01-22", "close": 16.86, "volume": 16915120.0}, {"date": "2025-01-23", "close": 16.9, "volume": 14379940.0}, {"date": "2025-01-24", "close": 17.2, "volume": 20478660.0}, {"date": "2025-01-27", "close": 17.17, "volume": 21200210.0}, {"date": "2025-01-28", "close": 17.23, "volume": 22737230.0}, {"date": "2025-01-29", "close": 17.17, "volume": 25421750.0}, {"date": "2025-01-30", "close": 17.39, "volume": 18943960.0}, {"date": "2025-01-31", "close": 17.2, "volume": 17460340.0}, {"date": "2025-02-03", "close": 16.84, "volume": 21739050.0}, {"date": "2025-02-04", "close": 16.87, "volume": 20783550.0}, {"date": "2025-02-05", "close": 16.92, "volume": 21298720.0}, {"date": "2025-02-06", "close": 17.16, "volume": 26516050.0}, {"date": "2025-02-07", "close": 16.92, "volume": 15234240.0}, {"date": "2025-02-10", "close": 16.73, "volume": 17997600.0}, {"date": "2025-02-11", "close": 16.86, "volume": 18785250.0}, {"date": "2025-02-12", "close": 16.59, "volume": 14263460.0}, {"date": "2025-02-13", "close": 16.61, "volume": 18831400.0}, {"date": "2025-02-14", "close": 16.73, "volume": 15881880.0}, {"date": "2025-02-18", "close": 16.89, "volume": 21197150.0}, {"date": "2025-02-19", "close": 16.83, "volume": 16145910.0}, {"date": "2025-02-20", "close": 16.42, "volume": 19214520.0}, {"date": "2025-02-21", "close": 16.15, "volume": 32919110.0}, {"date": "2025-02-24", "close": 16.02, "volume": 21010820.0}, {"date": "2025-02-25", "close": 15.81, "volume": 28245290.0}, {"date": "2025-02-26", "close": 16.06, "volume": 25799090.0}, {"date": "2025-02-27", "close": 16.21, "volume": 24769660.0}, {"date": "2025-02-28", "close": 16.47, "volume": 31047950.0}, {"date": "2025-03-03", "close": 16.19, "volume": 18883370.0}, {"date": "2025-03-04", "close": 15.51, "volume": 28823260.0}, {"date": "2025-03-05", "close": 15.38, "volume": 29043890.0}, {"date": "2025-03-06", "close": 15.13, "volume": 24456210.0}, {"date": "2025-03-07", "close": 15.14, "volume": 25519160.0}, {"date": "2025-03-10", "close": 14.64, "volume": 28774450.0}, {"date": "2025-03-11", "close": 14.4, "volume": 36965780.0}, {"date": "2025-03-12", "close": 14.55, "volume": 24303420.0}, {"date": "2025-03-13", "close": 14.28, "volume": 18992740.0}, {"date": "2025-03-14", "close": 14.75, "volume": 27473480.0}, {"date": "2025-03-17", "close": 14.9, "volume": 23104070.0}, {"date": "2025-03-18", "close": 14.76, "volume": 23168340.0}, {"date": "2025-03-19", "close": 14.97, "volume": 20505480.0}, {"date": "2025-03-20", "close": 14.95, "volume": 21910120.0}, {"date": "2025-03-21", "close": 15.02, "volume": 99686600.0}, {"date": "2025-03-24", "close": 15.35, "volume": 15981940.0}, {"date": "2025-03-25", "close": 15.32, "volume": 17941480.0}, {"date": "2025-03-26", "close": 15.26, "volume": 14669140.0}, {"date": "2025-03-27", "close": 15.12, "volume": 15863150.0}, {"date": "2025-03-28", "close": 14.79, "volume": 12853840.0}, {"date": "2025-03-31", "close": 15.01, "volume": 18673370.0}, {"date": "2025-04-01", "close": 14.95, "volume": 20382640.0}, {"date": "2025-04-02", "close": 15.21, "volume": 16516290.0}, {"date": "2025-04-03", "close": 13.46, "volume": 31270170.0}, {"date": "2025-04-04", "close": 12.6, "volume": 28688600.0}, {"date": "2025-04-07", "close": 12.71, "volume": 37023120.0}, {"date": "2025-04-08", "close": 12.49, "volume": 25512940.0}, {"date": "2025-04-09", "close": 13.71, "volume": 31308820.0}, {"date": "2025-04-10", "close": 12.89, "volume": 28774860.0}, {"date": "2025-04-11", "close": 12.89, "volume": 23058930.0}, {"date": "2025-04-14", "close": 13.15, "volume": 16374690.0}, {"date": "2025-04-15", "close": 13.4, "volume": 14988340.0}, {"date": "2025-04-16", "close": 13.27, "volume": 26341450.0}, {"date": "2025-04-17", "close": 13.67, "volume": 31069240.0}, {"date": "2025-04-21", "close": 13.47, "volume": 22120120.0}, {"date": "2025-04-22", "close": 13.93, "volume": 21022740.0}, {"date": "2025-04-23", "close": 14.18, "volume": 20643270.0}, {"date": "2025-04-24", "close": 14.55, "volume": 16491570.0}, {"date": "2025-04-25", "close": 14.4, "volume": 17839820.0}, {"date": "2025-04-28", "close": 14.58, "volume": 15511350.0}, {"date": "2025-04-29", "close": 14.64, "volume": 13693920.0}, {"date": "2025-04-30", "close": 14.53, "volume": 18423460.0}, {"date": "2025-05-01", "close": 14.62, "volume": 14989940.0}, {"date": "2025-05-02", "close": 15.08, "volume": 18090810.0}, {"date": "2025-05-05", "close": 15.02, "volume": 12857090.0}, {"date": "2025-05-06", "close": 14.88, "volume": 19384100.0}, {"date": "2025-05-07", "close": 14.96, "volume": 15068890.0}, {"date": "2025-05-08", "close": 15.22, "volume": 20118430.0}, {"date": "2025-05-09", "close": 15.22, "volume": 18130470.0}, {"date": "2025-05-12", "close": 15.93, "volume": 25726850.0}, {"date": "2025-05-13", "close": 16.09, "volume": 21061130.0}, {"date": "2025-05-14", "close": 16.09, "volume": 21160050.0}, {"date": "2025-05-15", "close": 16.1, "volume": 22728650.0}, {"date": "2025-05-16", "close": 16.18, "volume": 15203010.0}, {"date": "2025-05-19", "close": 16.12, "volume": 20177820.0}, {"date": "2025-05-20", "close": 15.94, "volume": 15163650.0}, {"date": "2025-05-21", "close": 15.32, "volume": 24551630.0}, {"date": "2025-05-22", "close": 15.43, "volume": 28810850.0}, {"date": "2025-05-23", "close": 15.32, "volume": 25782910.0}, {"date": "2025-05-27", "close": 15.76, "volume": 23907440.0}, {"date": "2025-05-28", "close": 15.56, "volume": 21952590.0}, {"date": "2025-05-29", "close": 15.72, "volume": 27628310.0}, {"date": "2025-05-30", "close": 15.63, "volume": 25570600.0}, {"date": "2025-06-02", "close": 15.58, "volume": 19174500.0}, {"date": "2025-06-03", "close": 15.91, "volume": 21317850.0}, {"date": "2025-06-04", "close": 15.74, "volume": 19170740.0}, {"date": "2025-06-05", "close": 15.74, "volume": 26121810.0}, {"date": "2025-06-06", "close": 16.22, "volume": 30776010.0}, {"date": "2025-06-09", "close": 16.23, "volume": 28886570.0}, {"date": "2025-06-10", "close": 16.31, "volume": 32376880.0}, {"date": "2025-06-11", "close": 16.09, "volume": 51741670.0}, {"date": "2025-06-12", "close": 15.96, "volume": 31621240.0}, {"date": "2025-06-13", "close": 15.51, "volume": 36224950.0}, {"date": "2025-06-16", "close": 15.7, "volume": 22833370.0}, {"date": "2025-06-17", "close": 15.48, "volume": 26823840.0}, {"date": "2025-06-18", "close": 15.73, "volume": 23511420.0}, {"date": "2025-06-20", "close": 15.84, "volume": 27454190.0}, {"date": "2025-06-23", "close": 16.07, "volume": 22795420.0}, {"date": "2025-06-24", "close": 16.26, "volume": 26672480.0}, {"date": "2025-06-25", "close": 16.28, "volume": 20382980.0}, {"date": "2025-06-26", "close": 16.64, "volume": 32823390.0}, {"date": "2025-06-27", "close": 16.6, "volume": 36525380.0}, {"date": "2025-06-30", "close": 16.76, "volume": 31096760.0}, {"date": "2025-07-01", "close": 17.18, "volume": 48629300.0}, {"date": "2025-07-02", "close": 17.4, "volume": 31339880.0}, {"date": "2025-07-03", "close": 17.54, "volume": 21797660.0}, {"date": "2025-07-07", "close": 17.54, "volume": 33536720.0}, {"date": "2025-07-08", "close": 17.48, "volume": 25220970.0}, {"date": "2025-07-09", "close": 17.42, "volume": 20821360.0}, {"date": "2025-07-10", "close": 17.56, "volume": 18219430.0}, {"date": "2025-07-11", "close": 17.39, "volume": 19466730.0}, {"date": "2025-07-14", "close": 17.07, "volume": 69030610.0}, {"date": "2025-07-15", "close": 16.56, "volume": 64082170.0}, {"date": "2025-07-16", "close": 16.64, "volume": 39867020.0}, {"date": "2025-07-17", "close": 16.98, "volume": 54834510.0}, {"date": "2025-07-18", "close": 16.71, "volume": 50169300.0}, {"date": "2025-07-21", "close": 16.81, "volume": 38442130.0}, {"date": "2025-07-22", "close": 16.655, "volume": 45456690.0}, {"date": "2025-07-23", "close": 16.82, "volume": 38911780.0}, {"date": "2025-07-24", "close": 16.64, "volume": 42543300.0}, {"date": "2025-07-25", "close": 16.84, "volume": 47061000.0}, {"date": "2025-07-28", "close": 16.64, "volume": 29412230.0}, {"date": "2025-07-29", "close": 16.75, "volume": 36365610.0}, {"date": "2025-07-30", "close": 16.58, "volume": 36710650.0}, {"date": "2025-07-31", "close": 16.43, "volume": 44658230.0}, {"date": "2025-08-01", "close": 16.04, "volume": 41446880.0}, {"date": "2025-08-04", "close": 16.27, "volume": 32869910.0}, {"date": "2025-08-05", "close": 16.2, "volume": 29461710.0}, {"date": "2025-08-06", "close": 16.04, "volume": 28253870.0}, {"date": "2025-08-07", "close": 15.87, "volume": 23780860.0}, {"date": "2025-08-08", "close": 16.09, "volume": 18516360.0}, {"date": "2025-08-11", "close": 16.01, "volume": 24015380.0}, {"date": "2025-08-12", "close": 16.47, "volume": 32252540.0}, {"date": "2025-08-13", "close": 16.72, "volume": 23074960.0}, {"date": "2025-08-14", "close": 16.81, "volume": 21390780.0}, {"date": "2025-08-15", "close": 16.57, "volume": 21072960.0}, {"date": "2025-08-18", "close": 16.68, "volume": 20797570.0}, {"date": "2025-08-19", "close": 16.62, "volume": 20767620.0}, {"date": "2025-08-20", "close": 16.8, "volume": 28478050.0}, {"date": "2025-08-21", "close": 16.66, "volume": 18912630.0}, {"date": "2025-08-22", "close": 17.36, "volume": 30878780.0}, {"date": "2025-08-25", "close": 17.29, "volume": 23336910.0}, {"date": "2025-08-26", "close": 17.49, "volume": 24211400.0}, {"date": "2025-08-27", "close": 17.8, "volume": 26237650.0}, {"date": "2025-08-28", "close": 17.8, "volume": 20291760.0}, {"date": "2025-08-29", "close": 17.81, "volume": 22951870.0}, {"date": "2025-09-02", "close": 17.68, "volume": 30110060.0}, {"date": "2025-09-03", "close": 17.61, "volume": 24904670.0}, {"date": "2025-09-04", "close": 17.88, "volume": 36002600.0}, {"date": "2025-09-05", "close": 17.63, "volume": 34893510.0}, {"date": "2025-09-08", "close": 17.73, "volume": 33323590.0}, {"date": "2025-09-09", "close": 17.64, "volume": 24654480.0}, {"date": "2025-09-10", "close": 17.66, "volume": 27277580.0}, {"date": "2025-09-11", "close": 17.74, "volume": 27603270.0}, {"date": "2025-09-12", "close": 17.77, "volume": 21711230.0}, {"date": "2025-09-15", "close": 17.63, "volume": 27325180.0}, {"date": "2025-09-16", "close": 17.43, "volume": 26061090.0}, {"date": "2025-09-17", "close": 17.54, "volume": 27999620.0}, {"date": "2025-09-18", "close": 17.87, "volume": 32520410.0}, {"date": "2025-09-19", "close": 17.72, "volume": 36152300.0}, {"date": "2025-09-22", "close": 17.33, "volume": 21664700.0}, {"date": "2025-09-23", "close": 17.35, "volume": 25576460.0}, {"date": "2025-09-24", "close": 17.37, "volume": 26007170.0}, {"date": "2025-09-25", "close": 17.32, "volume": 25231560.0}, {"date": "2025-09-26", "close": 17.42, "volume": 25778510.0}, {"date": "2025-09-29", "close": 17.35, "volume": 33740340.0}, {"date": "2025-09-30", "close": 17.27, "volume": 33471860.0}, {"date": "2025-10-01", "close": 17.04, "volume": 30339130.0}, {"date": "2025-10-02", "close": 17.04, "volume": 26172780.0}, {"date": "2025-10-03", "close": 17.21, "volume": 26767810.0}, {"date": "2025-10-06", "close": 16.71, "volume": 42630150.0}, {"date": "2025-10-07", "close": 16.76, "volume": 34678930.0}, {"date": "2025-10-08", "close": 16.34, "volume": 35560810.0}, {"date": "2025-10-09", "close": 16.34, "volume": 34151110.0}, {"date": "2025-10-10", "close": 15.6, "volume": 32618370.0}, {"date": "2025-10-13", "close": 15.9, "volume": 25619680.0}, {"date": "2025-10-14", "close": 16.34, "volume": 26377750.0}, {"date": "2025-10-15", "close": 16.21, "volume": 29714380.0}, {"date": "2025-10-16", "close": 15.37, "volume": 50243650.0}, {"date": "2025-10-17", "close": 15.5, "volume": 76956280.0}, {"date": "2025-10-20", "close": 15.84, "volume": 28011130.0}, {"date": "2025-10-21", "close": 15.94, "volume": 29783650.0}, {"date": "2025-10-22", "close": 15.87, "volume": 25895600.0}, {"date": "2025-10-23", "close": 15.86, "volume": 19553790.0}, {"date": "2025-10-24", "close": 16.07, "volume": 15350910.0}, {"date": "2025-10-27", "close": 15.64, "volume": 123965700.0}, {"date": "2025-10-28", "close": 15.54, "volume": 61710350.0}, {"date": "2025-10-29", "close": 15.16, "volume": 49576630.0}, {"date": "2025-10-30", "close": 15.32, "volume": 33092320.0}, {"date": "2025-10-31", "close": 15.44, "volume": 23143190.0}, {"date": "2025-11-03", "close": 15.37, "volume": 21827140.0}, {"date": "2025-11-04", "close": 15.27, "volume": 22667910.0}, {"date": "2025-11-05", "close": 15.29, "volume": 26636790.0}, {"date": "2025-11-06", "close": 15.42, "volume": 23875870.0}, {"date": "2025-11-07", "close": 15.69, "volume": 27999050.0}, {"date": "2025-11-10", "close": 15.81, "volume": 20031220.0}, {"date": "2025-11-11", "close": 15.82, "volume": 23926040.0}, {"date": "2025-11-12", "close": 15.95, "volume": 22198920.0}, {"date": "2025-11-13", "close": 15.71, "volume": 25657730.0}, {"date": "2025-11-14", "close": 15.73, "volume": 23315320.0}, {"date": "2025-11-17", "close": 15.3, "volume": 30170260.0}, {"date": "2025-11-18", "close": 15.35, "volume": 26499930.0}, {"date": "2025-11-19", "close": 15.38, "volume": 31578540.0}, {"date": "2025-11-20", "close": 15.32, "volume": 29636910.0}, {"date": "2025-11-21", "close": 15.88, "volume": 33189690.0}, {"date": "2025-11-24", "close": 15.91, "volume": 25969760.0}, {"date": "2025-11-25", "close": 16.18, "volume": 47994390.0}, {"date": "2025-11-26", "close": 16.27, "volume": 33297880.0}, {"date": "2025-11-28", "close": 16.3, "volume": 14181420.0}, {"date": "2025-12-01", "close": 16.54, "volume": 27810130.0}, {"date": "2025-12-02", "close": 16.56, "volume": 29186020.0}, {"date": "2025-12-03", "close": 17.04, "volume": 27795870.0}, {"date": "2025-12-04", "close": 17.1, "volume": 22713490.0}, {"date": "2025-12-05", "close": 16.9, "volume": 25173250.0}, {"date": "2025-12-08", "close": 16.94, "volume": 22433200.0}, {"date": "2025-12-09", "close": 16.99, "volume": 31683710.0}, {"date": "2025-12-10", "close": 17.56, "volume": 37663710.0}, {"date": "2025-12-11", "close": 17.91, "volume": 24359840.0}, {"date": "2025-12-12", "close": 17.82, "volume": 21631280.0}, {"date": "2025-12-15", "close": 17.74, "volume": 24793820.0}, {"date": "2025-12-16", "close": 17.63, "volume": 24112010.0}, {"date": "2025-12-17", "close": 17.75, "volume": 23967890.0}, {"date": "2025-12-18", "close": 17.59, "volume": 23821020.0}, {"date": "2025-12-19", "close": 17.69, "volume": 29942450.0}, {"date": "2025-12-22", "close": 17.92, "volume": 15278830.0}, {"date": "2025-12-23", "close": 17.73, "volume": 16424580.0}, {"date": "2025-12-24", "close": 17.74, "volume": 6904619.0}, {"date": "2025-12-26", "close": 17.74, "volume": 7733473.0}, {"date": "2025-12-29", "close": 17.58, "volume": 12656440.0}, {"date": "2025-12-30", "close": 17.47, "volume": 9632444.0}, {"date": "2025-12-31", "close": 17.35, "volume": 9261101.0}, {"date": "2026-01-02", "close": 17.48, "volume": 17730390.0}, {"date": "2026-01-05", "close": 17.88, "volume": 19140410.0}, {"date": "2026-01-06", "close": 18.3, "volume": 27274920.0}, {"date": "2026-01-07", "close": 18.14, "volume": 26985050.0}, {"date": "2026-01-08", "close": 18.47, "volume": 29565360.0}, {"date": "2026-01-09", "close": 18.24, "volume": 29643600.0}, {"date": "2026-01-12", "close": 17.9, "volume": 28621650.0}, {"date": "2026-01-13", "close": 17.5, "volume": 28747820.0}, {"date": "2026-01-14", "close": 17.68, "volume": 26110460.0}, {"date": "2026-01-15", "close": 17.95, "volume": 29481770.0}, {"date": "2026-01-16", "close": 18.02, "volume": 23386760.0}, {"date": "2026-01-20", "close": 17.99, "volume": 34619070.0}, {"date": "2026-01-21", "close": 18.77, "volume": 42494150.0}, {"date": "2026-01-22", "close": 17.64, "volume": 87086490.0}, {"date": "2026-01-23", "close": 17.35, "volume": 46836600.0}, {"date": "2026-01-26", "close": 17.34, "volume": 34643560.0}, {"date": "2026-01-27", "close": 17.43, "volume": 23037810.0}, {"date": "2026-01-28", "close": 17.06, "volume": 42270470.0}, {"date": "2026-01-29", "close": 17.29, "volume": 35403540.0}, {"date": "2026-01-30", "close": 17.48, "volume": 211994500.0}, {"date": "2026-02-02", "close": 17.88, "volume": 47527200.0}, {"date": "2026-02-03", "close": 18.39, "volume": 53854280.0}, {"date": "2026-02-04", "close": 19.02, "volume": 69191670.0}, {"date": "2026-02-05", "close": 19.02, "volume": 38614270.0}, {"date": "2026-02-06", "close": 19.27, "volume": 30188900.0}, {"date": "2026-02-09", "close": 19.0, "volume": 17333410.0}, {"date": "2026-02-10", "close": 18.57, "volume": 45280160.0}, {"date": "2026-02-11", "close": 17.93, "volume": 35687600.0}, {"date": "2026-02-12", "close": 17.33, "volume": 37721220.0}, {"date": "2026-02-13", "close": 17.26, "volume": 21208060.0}, {"date": "2026-02-17", "close": 17.47, "volume": 30405850.0}, {"date": "2026-02-18", "close": 17.89, "volume": 27278240.0}, {"date": "2026-02-19", "close": 17.85, "volume": 23422630.0}, {"date": "2026-02-20", "close": 18.01, "volume": 25391300.0}, {"date": "2026-02-23", "close": 17.08, "volume": 24767750.0}, {"date": "2026-02-24", "close": 17.02, "volume": 27065690.0}, {"date": "2026-02-25", "close": 17.28, "volume": 23954280.0}, {"date": "2026-02-26", "close": 17.54, "volume": 19498620.0}, {"date": "2026-02-27", "close": 16.8, "volume": 39296110.0}, {"date": "2026-03-02", "close": 16.97, "volume": 18965550.0}, {"date": "2026-03-03", "close": 16.75, "volume": 24787000.0}, {"date": "2026-03-04", "close": 16.83, "volume": 27684970.0}, {"date": "2026-03-05", "close": 16.68, "volume": 19617620.0}, {"date": "2026-03-06", "close": 16.31, "volume": 27481350.0}, {"date": "2026-03-09", "close": 16.12, "volume": 39514060.0}, {"date": "2026-03-10", "close": 15.99, "volume": 21203220.0}, {"date": "2026-03-11", "close": 15.64, "volume": 44750090.0}, {"date": "2026-03-12", "close": 15.48, "volume": 53768890.0}, {"date": "2026-03-13", "close": 15.21, "volume": 37139080.0}, {"date": "2026-03-16", "close": 15.28, "volume": 38594880.0}, {"date": "2026-03-17", "close": 15.39, "volume": 25115100.0}, {"date": "2026-03-18", "close": 15.11, "volume": 22076700.0}, {"date": "2026-03-19", "close": 15.17, "volume": 19819800.0}, {"date": "2026-03-20", "close": 15.09, "volume": 40814580.0}, {"date": "2026-03-23", "close": 15.29, "volume": 32655570.0}, {"date": "2026-03-24", "close": 15.48, "volume": 24161700.0}, {"date": "2026-03-25", "close": 15.54, "volume": 22050770.0}, {"date": "2026-03-26", "close": 15.43, "volume": 19176790.0}, {"date": "2026-03-27", "close": 15.08, "volume": 23796640.0}, {"date": "2026-03-30", "close": 15.02, "volume": 20879770.0}, {"date": "2026-03-31", "close": 15.65, "volume": 31158480.0}, {"date": "2026-04-01", "close": 15.88, "volume": 30128320.0}, {"date": "2026-04-02", "close": 15.79, "volume": 18815940.0}, {"date": "2026-04-06", "close": 15.94, "volume": 16537910.0}, {"date": "2026-04-07", "close": 15.88, "volume": 25508010.0}, {"date": "2026-04-08", "close": 16.35, "volume": 26755690.0}, {"date": "2026-04-09", "close": 16.59, "volume": 19947680.0}, {"date": "2026-04-10", "close": 16.38, "volume": 14057480.0}, {"date": "2026-04-13", "close": 16.62, "volume": 22689200.0}, {"date": "2026-04-14", "close": 16.59, "volume": 27886250.0}, {"date": "2026-04-15", "close": 16.67, "volume": 25588090.0}, {"date": "2026-04-16", "close": 16.57, "volume": 25204660.0}, {"date": "2026-04-17", "close": 16.85, "volume": 23736430.0}, {"date": "2026-04-20", "close": 17.06, "volume": 16241480.0}, {"date": "2026-04-21", "close": 16.97, "volume": 15147580.0}, {"date": "2026-04-22", "close": 16.82, "volume": 16519300.0}, {"date": "2026-04-23", "close": 16.83, "volume": 37245370.0}, {"date": "2026-04-24", "close": 16.4, "volume": 16039130.0}, {"date": "2026-04-27", "close": 16.53, "volume": 22405720.0}, {"date": "2026-04-28", "close": 16.55, "volume": 17326000.0}, {"date": "2026-04-29", "close": 16.31, "volume": 19422150.0}, {"date": "2026-04-30", "close": 16.76, "volume": 20760820.0}, {"date": "2026-05-01", "close": 16.63, "volume": 14163470.0}, {"date": "2026-05-04", "close": 16.16, "volume": 16623390.0}, {"date": "2026-05-05", "close": 16.41, "volume": 14250930.0}, {"date": "2026-05-06", "close": 16.64, "volume": 15026540.0}, {"date": "2026-05-07", "close": 16.19, "volume": 37697330.0}, {"date": "2026-05-08", "close": 16.12, "volume": 26015740.0}, {"date": "2026-05-11", "close": 15.96, "volume": 17660330.0}, {"date": "2026-05-12", "close": 15.84, "volume": 33254250.0}, {"date": "2026-05-13", "close": 15.35, "volume": 24787670.0}, {"date": "2026-05-14", "close": 15.51, "volume": 17919620.0}, {"date": "2026-05-15", "close": 15.41, "volume": 20201710.0}, {"date": "2026-05-18", "close": 15.57, "volume": 16670710.0}, {"date": "2026-05-19", "close": 15.46, "volume": 11709860.0}, {"date": "2026-05-20", "close": 15.82, "volume": 12387150.0}, {"date": "2026-05-21", "close": 15.85, "volume": 16063770.0}, {"date": "2026-05-22", "close": 15.92, "volume": 14027820.0}, {"date": "2026-05-26", "close": 16.06, "volume": 30270130.0}, {"date": "2026-05-27", "close": 16.03, "volume": 17821170.0}, {"date": "2026-05-28", "close": 16.12, "volume": 26743600.0}, {"date": "2026-05-29", "close": 16.36, "volume": 40558520.0}, {"date": "2026-06-01", "close": 15.83, "volume": 20583490.0}, {"date": "2026-06-02", "close": 16.23, "volume": 23802440.0}, {"date": "2026-06-03", "close": 15.93, "volume": 30140710.0}, {"date": "2026-06-04", "close": 16.53, "volume": 18953270.0}, {"date": "2026-06-05", "close": 16.52, "volume": 14277150.0}, {"date": "2026-06-08", "close": 16.49, "volume": 19465580.0}, {"date": "2026-06-09", "close": 16.82, "volume": 33352270.0}, {"date": "2026-06-10", "close": 16.84, "volume": 26573530.0}, {"date": "2026-06-11", "close": 17.21, "volume": 26041200.0}, {"date": "2026-06-12", "close": 17.52, "volume": 26328180.0}, {"date": "2026-06-15", "close": 17.21, "volume": 28430220.0}, {"date": "2026-06-16", "close": 17.32, "volume": 20911070.0}, {"date": "2026-06-17", "close": 16.85, "volume": 23705310.0}, {"date": "2026-06-18", "close": 16.86, "volume": 32706950.0}, {"date": "2026-06-22", "close": 17.05, "volume": 13734780.0}, {"date": "2026-06-23", "close": 17.4, "volume": 19749640.0}, {"date": "2026-06-24", "close": 17.58, "volume": 29096730.0}, {"date": "2026-06-25", "close": 17.9, "volume": 24234210.0}, {"date": "2026-06-26", "close": 17.79, "volume": 23212080.0}, {"date": "2026-06-29", "close": 17.82, "volume": 13649040.0}, {"date": "2026-06-30", "close": 17.73, "volume": 15644730.0}, {"date": "2026-07-01", "close": 18.11, "volume": 21523960.0}, {"date": "2026-07-02", "close": 17.86, "volume": 15747400.0}, {"date": "2026-07-06", "close": 17.89, "volume": 18066940.0}, {"date": "2026-07-07", "close": 18.01, "volume": 26790730.0}, {"date": "2026-07-08", "close": 17.46, "volume": 25799280.0}, {"date": "2026-07-09", "close": 17.76, "volume": 15351650.0}, {"date": "2026-07-10", "close": 17.87, "volume": 14157500.0}, {"date": "2026-07-13", "close": 17.93, "volume": 14206360.0}, {"date": "2026-07-14", "close": 17.85, "volume": 14903860.0}, {"date": "2026-07-15", "close": 18.12, "volume": 23932850.0}, {"date": "2026-07-16", "close": 18.56, "volume": 28344130.0}, {"date": "2026-07-17", "close": 18.25, "volume": 20527890.0}, {"date": "2026-07-20", "close": 18.06, "volume": 15536480.0}, {"date": "2026-07-21", "close": 18.17, "volume": 28243340.0}, {"date": "2026-07-22", "close": 18.27, "volume": 33550300.0}, {"date": "2026-07-23", "close": 17.4, "volume": 68577290.0}, {"date": "2026-07-24", "close": 17.36, "volume": 38690720.0}, {"date": "2026-07-27", "close": 17.16, "volume": 35051360.0}, {"date": "2026-07-28", "close": 17.3, "volume": 23349720.0}, {"date": "2026-07-29", "close": 16.84, "volume": 31815990.0}, {"date": "2026-07-30", "close": 17.08, "volume": 22430920.0}, {"date": "2026-07-31", "close": 17.04, "volume": 15569180.0}, {"date": "2026-08-03", "close": 17.36, "volume": 20217770.0}, {"date": "2026-08-04", "close": 17.56, "volume": 29157540.0}, {"date": "2026-08-05", "close": 17.6, "volume": 32450090.0}, {"date": "2026-08-06", "close": 17.36, "volume": 29599610.0}, {"date": "2026-08-07", "close": 17.55, "volume": 21905840.0}, {"date": "2026-08-10", "close": 17.6, "volume": 23969020.0}, {"date": "2026-08-11", "close": 17.77, "volume": 29193330.0}, {"date": "2026-08-12", "close": 17.86, "volume": 15539010.0}, {"date": "2026-08-13", "close": 17.77, "volume": 14658100.0}, {"date": "2026-08-14", "close": 17.91, "volume": 16058210.0}, {"date": "2026-08-17", "close": 17.95, "volume": 22764850.0}, {"date": "2026-08-18", "close": 17.66, "volume": 13615130.0}, {"date": "2026-08-19", "close": 17.17, "volume": 24160970.0}, {"date": "2026-08-20", "close": 17.01, "volume": 27739800.0}, {"date": "2026-08-21", "close": 17.03, "volume": 18941120.0}, {"date": "2026-08-24", "close": 17.04, "volume": 20432660.0}, {"date": "2026-08-25", "close": 16.95, "volume": 14531740.0}, {"date": "2026-08-26", "close": 17.04, "volume": 17133400.0}, {"date": "2026-08-27", "close": 16.86, "volume": 23258440.0}, {"date": "2026-08-28", "close": 16.92, "volume": 21522600.0}, {"date": "2026-08-31", "close": 16.685, "volume": 24058220.0}, {"date": "2026-09-01", "close": 16.42, "volume": 25911140.0}, {"date": "2026-09-02", "close": 16.88, "volume": 19790980.0}, {"date": "2026-09-03", "close": 17.06, "volume": 17764840.0}, {"date": "2026-09-04", "close": 17.03, "volume": 13262450.0}, {"date": "2026-09-08", "close": 16.76, "volume": 20193460.0}, {"date": "2026-09-09", "close": 16.63, "volume": 20512250.0}, {"date": "2026-09-10", "close": 16.73, "volume": 25234780.0}, {"date": "2026-09-11", "close": 16.86, "volume": 19013070.0}, {"date": "2026-09-14", "close": 16.77, "volume": 19760930.0}, {"date": "2026-09-15", "close": 16.75, "volume": 37399260.0}, {"date": "2026-09-16", "close": 15.82, "volume": 77463130.0}, {"date": "2026-09-17", "close": 15.88, "volume": 37150440.0}, {"date": "2026-09-18", "close": 15.88, "volume": 53658210.0}, {"date": "2026-09-21", "close": 16.04, "volume": 24038310.0}, {"date": "2026-09-22", "close": 15.69, "volume": 29302150.0}, {"date": "2026-09-23", "close": 15.38, "volume": 27531150.0}, {"date": "2026-09-24", "close": 15.31, "volume": 46691850.0}, {"date": "2026-09-25", "close": 15.64, "volume": 33486660.0}, {"date": "2026-09-28", "close": 15.3, "volume": 30524050.0}, {"date": "2026-09-29", "close": 15.27, "volume": 28398440.0}, {"date": "2026-09-30", "close": 15.26, "volume": 34788980.0}, {"date": "2026-10-01", "close": 15.19, "volume": 26150350.0}, {"date": "2026-10-02", "close": 15.33, "volume": 20608390.0}, {"date": "2026-10-05", "close": 15.29, "volume": 19460340.0}, {"date": "2026-10-06", "close": 15.33, "volume": 30266730.0}, {"date": "2026-10-07", "close": 15.17, "volume": 30274960.0}, {"date": "2026-10-08", "close": 15.37, "volume": 23991210.0}, {"date": "2026-10-09", "close": 15.32, "volume": 20029220.0}, {"date": "2026-10-12", "close": 15.4, "volume": 14092060.0}, {"date": "2026-10-13", "close": 15.24, "volume": 16522230.0}, {"date": "2026-10-14", "close": 15.1, "volume": 28310620.0}, {"date": "2026-10-15", "close": 15.35, "volume": 40644080.0}, {"date": "2026-10-16", "close": 15.27, "volume": 38095940.0}, {"date": "2026-10-19", "close": 15.23, "volume": 18196030.0}, {"date": "2026-10-20", "close": 15.54, "volume": 17346000.0}, {"date": "2026-10-21", "close": 15.72, "volume": 26031870.0}, {"date": "2026-10-22", "close": 15.66, "volume": 33633470.0}, {"date": "2026-10-23", "close": 15.73, "volume": 27154560.0}, {"date": "2026-10-26", "close": 15.73, "volume": 17206370.0}, {"date": "2026-10-27", "close": 15.71, "volume": 21766200.0}, {"date": "2026-10-28", "close": 15.7, "volume": 19212220.0}], "refreshing": true}