{"ticker": "PAA", "overview": {"cik": "1070423", "ticker": "PAA", "name": "PLAINS ALL AMERICAN PIPELINE LP", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001581990-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001070423-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001070423-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006576", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075186", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069156", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065738", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001104659-26-060367", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060358", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001070423-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001070423-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-041720", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-041717", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041710", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022836", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001070423-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001070423-26-000011", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-16", "title": "Form 8-K/A", "accession": "0001070423-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-08", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-000241", "price_sensitive": false}]}, "description": "PLAINS ALL AMERICAN PIPELINE LP trades as PAA on the NASDAQ and is registered in the United States, classified under Pipe Lines (No Natural Gas) (SIC 4610). Privy Trades holds 44 insider filings for the company. The most recent filing on record is dated 10 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PAA", "has_prices": true, "as_of": "2026-08-07", "last": 22.81, "prev_close": 23.52, "change": -0.7100000000000009, "change_pct": -0.03018707482993201, "session_volume": 4416745.0, "vwap_5": 23.38940548556929, "vwap_20": 23.988434823027376, "vwap_60": 23.03220799235565, "vwap_250": 19.867195832644526, "high_52w": 24.89, "low_52w": 16.3, "avg_volume_20": 2554027.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001070423-26-000044", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Chris Herbold", "who_key": "Herbold Chris", "role": "Sr. VP Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1271951.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497929/000107042326000044/0001070423-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001070423-26-000042", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Al Swanson", "who_key": "Swanson Al", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1007341.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CFO files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292270/000107042326000042/0001070423-26-000042-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001070423-26-000040", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Richard K. McGee", "who_key": "McGee Richard K.", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1007341.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1490023/000107042326000040/0001070423-26-000040-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001070423-26-000037", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Jeremy L. Goebel", "who_key": "Goebel Jeremy L.", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5912026.399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769336/000107042326000037/0001070423-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001070423-26-000035", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Chris R. Chandler", "who_key": "Chandler Chris R.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5912026.399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769245/000107042326000035/0001070423-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001070423-26-000033", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "Willie Cw Chiang", "who_key": "Chiang Willie CW", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3196047.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1421559/000107042326000033/0001070423-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001581990-26-000045", "src": "INSIDERS", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "PAA GP Holdings LLC", "who_key": "PAA GP Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on PAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000045/0001581990-26-000045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001398344-26-016859", "src": "13DG", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 9.99% passive stake in PAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016859-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001398344-26-008854", "src": "13DG", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 10.36% passive stake in PAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-008854-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "HOUSE-2023-20023946-T7", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Pipeline, L.P. -\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells PAA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622382}, {"id": "HOUSE-2023-20022646-T6", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Pipeline, L.P. -\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in PAA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900302}, {"id": "HOUSE-2022-20021315-T12", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Pipeline, L.P. -\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells PAA ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294862}, {"id": "HOUSE-2022-20021127-T12", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Pipeline, L.P. -\nCommon Units representing Limited\nPartner Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in PAA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349582}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-147", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445422}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-147", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445422}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-14", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618222}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-22", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-10", "timestamp": "2019-12-10", "mins": 3628302}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-51", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-23", "timestamp": "2019-10-23", "mins": 3697422}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-10", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331822}, {"id": "SENATE-01b2a81542734ee68d7a748599283d2c-17", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/01b2a815-4273-4ee6-8d7a-748599283d2c/", "trade_date": "2016-07-15", "timestamp": "2016-07-15", "mins": 5418222}, {"id": "SENATE-3f2bd4396c0848d09bd76e2c010507d9-4", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds PAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/", "trade_date": "2016-04-21", "timestamp": "2016-04-21", "mins": 5540622}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-52", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912142}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-52", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912142}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-56", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-57", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-58", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-56", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-57", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-58", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913582}, {"id": "SENATE-5bdbba1a479448faa26c09717428dc37-41", "src": "CONGRESS", "ticker": "PAA", "cik": "", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "Plains All American Pipeline, L.P. (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads PAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-05-22", "timestamp": "2015-05-22", "mins": 6023022}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-016859", "src": "13DG", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 9.99% passive stake in PAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016859-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001398344-26-008854", "src": "13DG", "ticker": "PAA", "cik": "1070423", "company": "PLAINS ALL AMERICAN PIPELINE LP", "company_raw": "PLAINS ALL AMERICAN PIPELINE LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 10.36% passive stake in PAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-008854-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}], "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": "Plains All American Pipeline, L.P. - Common Units representing Limited Partner Interests", "new_value": "PLAINS ALL AMERICAN PIPELINE LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070423", "applied": 1, "detected_at": "2026-10-26T18:53:03.073336"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 115002.0, "net": -99000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65009.0, "sold": 50022.0, "net": 14987.0, "trades": 31, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/01b2a815-4273-4ee6-8d7a-748599283d2c/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001581990-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001070423-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001070423-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006576", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075186", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069156", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065738", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001104659-26-060367", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060358", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-008854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001070423-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001070423-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-041720", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-041717", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041710", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022836", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001070423-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001070423-26-000011", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-16", "title": "Form 8-K/A", "accession": "0001070423-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-08", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001070423-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-06", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-000241", "price_sensitive": false}], "performance": {"ticker": "PAA", "has_prices": true, "summary": {"n": 11, "avg": 0.14400136469817176, "win_rate": 0.45454545454545453, "best": 1.129785247432306, "worst": -0.21507226428079837, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2023-03-24", "score": 0.0, "ref_price": 11.54, "return": 0.9766031195840555}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-16", "score": 0.0, "ref_price": 10.71, "return": 1.129785247432306}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-17", "score": 0.0, "ref_price": 18.11, "return": 0.2595251242407509}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-10", "score": 0.0, "ref_price": 18.01, "return": 0.26651860077734574}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-23", "score": 0.0, "ref_price": 19.17, "return": 0.1898800208659362}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-09-13", "score": 0.0, "ref_price": 27.25, "return": -0.1629357798165138}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-07-15", "score": 0.0, "ref_price": 29.06, "return": -0.21507226428079837}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-21", "score": 0.0, "ref_price": 29.06, "return": -0.21507226428079837}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 29.06, "return": -0.21507226428079837}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 29.06, "return": -0.21507226428079837}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 29.06, "return": -0.21507226428079837}]}, "price_series": [{"date": "2016-08-08", "close": 29.06, "volume": 3174934.0}, {"date": "2016-08-09", "close": 29.03, "volume": 2112686.0}, {"date": "2016-08-10", "close": 28.63, "volume": 1181466.0}, {"date": "2016-08-11", "close": 29.0, "volume": 1235067.0}, {"date": "2016-08-12", "close": 29.15, "volume": 1640875.0}, {"date": "2016-08-15", "close": 29.37, "volume": 2689814.0}, {"date": "2016-08-16", "close": 29.55, "volume": 2024947.0}, {"date": "2016-08-17", "close": 29.58, "volume": 2474244.0}, {"date": "2016-08-18", "close": 30.26, "volume": 2999981.0}, {"date": "2016-08-19", "close": 29.87, "volume": 2226571.0}, {"date": "2016-08-22", "close": 29.35, "volume": 1881175.0}, {"date": "2016-08-23", "close": 29.07, "volume": 2235063.0}, {"date": "2016-08-24", "close": 28.6, "volume": 1748231.0}, {"date": "2016-08-25", "close": 28.53, "volume": 1543128.0}, {"date": "2016-08-26", "close": 28.52, "volume": 901661.0}, {"date": "2016-08-29", "close": 28.65, "volume": 2341585.0}, {"date": "2016-08-30", "close": 28.33, "volume": 2943859.0}, {"date": "2016-08-31", "close": 28.06, "volume": 3981944.0}, {"date": "2016-09-01", "close": 28.05, "volume": 1503441.0}, {"date": "2016-09-02", "close": 28.41, "volume": 1283112.0}, {"date": "2016-09-06", "close": 28.46, "volume": 1472179.0}, {"date": "2016-09-07", "close": 28.53, "volume": 1510094.0}, {"date": "2016-09-08", "close": 29.09, "volume": 1986263.0}, {"date": "2016-09-09", "close": 28.04, "volume": 2042035.0}, {"date": "2016-09-12", "close": 28.25, "volume": 2040414.0}, {"date": "2016-09-13", "close": 27.25, "volume": 2621919.0}, {"date": "2016-09-14", "close": 27.19, "volume": 2542698.0}, {"date": "2016-09-15", "close": 27.15, "volume": 2560528.0}, {"date": "2016-09-16", "close": 27.49, "volume": 3243612.0}, {"date": "2016-09-19", "close": 27.84, "volume": 1902977.0}, {"date": "2016-09-20", "close": 27.64, "volume": 1573809.0}, {"date": "2016-09-21", "close": 28.65, "volume": 1854689.0}, {"date": "2016-09-22", "close": 29.94, "volume": 3726280.0}, {"date": "2016-09-23", "close": 29.87, "volume": 2234954.0}, {"date": "2016-09-26", "close": 30.06, "volume": 1525918.0}, {"date": "2016-09-27", "close": 29.43, "volume": 1321499.0}, {"date": "2016-09-28", "close": 30.92, "volume": 4391609.0}, {"date": "2016-09-29", "close": 31.07, "volume": 3514336.0}, {"date": "2016-09-30", "close": 31.41, "volume": 3479733.0}, {"date": "2016-10-03", "close": 30.95, "volume": 2575332.0}, {"date": "2016-10-04", "close": 30.66, "volume": 1803138.0}, {"date": "2016-10-05", "close": 31.84, "volume": 3775858.0}, {"date": "2016-10-06", "close": 31.43, "volume": 1480305.0}, {"date": "2016-10-07", "close": 31.13, "volume": 3106643.0}, {"date": "2016-10-10", "close": 32.57, "volume": 2182672.0}, {"date": "2016-10-11", "close": 32.18, "volume": 1804442.0}, {"date": "2016-10-12", "close": 32.14, "volume": 2156748.0}, {"date": "2016-10-13", "close": 32.03, "volume": 1979870.0}, {"date": "2016-10-14", "close": 32.18, "volume": 2023231.0}, {"date": "2016-10-17", "close": 32.47, "volume": 1359139.0}, {"date": "2016-10-18", "close": 32.46, "volume": 1404956.0}, {"date": "2016-10-19", "close": 32.72, "volume": 5132923.0}, {"date": "2016-10-20", "close": 32.64, "volume": 2067644.0}, {"date": "2016-10-21", "close": 32.45, "volume": 2116560.0}, {"date": "2016-10-24", "close": 32.69, "volume": 1359583.0}, {"date": "2016-10-25", "close": 32.22, "volume": 2781541.0}, {"date": "2016-10-26", "close": 32.05, "volume": 2098626.0}, {"date": "2016-10-27", "close": 31.31, "volume": 1136868.0}, {"date": "2016-10-28", "close": 31.14, "volume": 831061.0}, {"date": "2016-10-31", "close": 30.36, "volume": 1654002.0}, {"date": "2016-11-01", "close": 30.26, "volume": 1608602.0}, {"date": "2016-11-02", "close": 30.06, "volume": 1997893.0}, {"date": "2016-11-03", "close": 28.61, "volume": 6029559.0}, {"date": "2016-11-04", "close": 28.26, "volume": 2746553.0}, {"date": "2016-11-07", "close": 29.24, "volume": 1873385.0}, {"date": "2016-11-08", "close": 29.43, "volume": 1021492.0}, {"date": "2016-11-09", "close": 30.67, "volume": 2327402.0}, {"date": "2016-11-10", "close": 30.86, "volume": 2136918.0}, {"date": "2016-11-11", "close": 30.2, "volume": 2121731.0}, {"date": "2016-11-14", "close": 30.26, "volume": 2469520.0}, {"date": "2016-11-15", "close": 31.18, "volume": 1717650.0}, {"date": "2016-11-16", "close": 31.15, "volume": 1777086.0}, {"date": "2016-11-17", "close": 31.05, "volume": 1620967.0}, {"date": "2016-11-18", "close": 31.21, "volume": 1857172.0}, {"date": "2016-11-21", "close": 32.24, "volume": 1737729.0}, {"date": "2016-11-22", "close": 31.79, "volume": 1995207.0}, {"date": "2016-11-23", "close": 31.7, "volume": 1839368.0}, {"date": "2016-11-25", "close": 31.12, "volume": 1278399.0}, {"date": "2016-11-28", "close": 29.99, "volume": 2395374.0}, {"date": "2016-11-29", "close": 29.66, "volume": 4163557.0}, {"date": "2016-11-30", "close": 32.95, "volume": 7814846.0}, {"date": "2016-12-01", "close": 32.32, "volume": 3451114.0}, {"date": "2016-12-02", "close": 32.03, "volume": 2070791.0}, {"date": "2016-12-05", "close": 31.36, "volume": 2456618.0}, {"date": "2016-12-06", "close": 31.38, "volume": 2045760.0}, {"date": "2016-12-07", "close": 31.62, "volume": 2980554.0}, {"date": "2016-12-08", "close": 31.77, "volume": 1789827.0}, {"date": "2016-12-09", "close": 32.31, "volume": 2265612.0}, {"date": "2016-12-12", "close": 32.43, "volume": 1695347.0}, {"date": "2016-12-13", "close": 32.46, "volume": 2111845.0}, {"date": "2016-12-14", "close": 31.97, "volume": 2914364.0}, {"date": "2016-12-15", "close": 32.24, "volume": 3292255.0}, {"date": "2016-12-16", "close": 32.39, "volume": 5625974.0}, {"date": "2016-12-19", "close": 32.0, "volume": 1412458.0}, {"date": "2016-12-20", "close": 32.24, "volume": 2760148.0}, {"date": "2016-12-21", "close": 32.81, "volume": 2350151.0}, {"date": "2016-12-22", "close": 33.04, "volume": 2257624.0}, {"date": "2016-12-23", "close": 33.41, "volume": 2036737.0}, {"date": "2016-12-27", "close": 33.49, "volume": 1835319.0}, {"date": "2016-12-28", "close": 33.05, "volume": 1990532.0}, {"date": "2016-12-29", "close": 32.47, "volume": 1670157.0}, {"date": "2016-12-30", "close": 32.29, "volume": 2231398.0}, {"date": "2017-01-03", "close": 32.69, "volume": 1567386.0}, {"date": "2017-01-04", "close": 32.79, "volume": 2048078.0}, {"date": "2017-01-05", "close": 33.05, "volume": 2006415.0}, {"date": "2017-01-06", "close": 32.55, "volume": 2469730.0}, {"date": "2017-01-09", "close": 32.4, "volume": 1840219.0}, {"date": "2017-01-10", "close": 31.92, "volume": 1293208.0}, {"date": "2017-01-11", "close": 31.95, "volume": 1386248.0}, {"date": "2017-01-12", "close": 31.51, "volume": 2913370.0}, {"date": "2017-01-13", "close": 31.51, "volume": 3156034.0}, {"date": "2017-01-17", "close": 31.32, "volume": 4722153.0}, {"date": "2017-01-18", "close": 31.01, "volume": 3657418.0}, {"date": "2017-01-19", "close": 30.51, "volume": 3124562.0}, {"date": "2017-01-20", "close": 30.44, "volume": 5056288.0}, {"date": "2017-01-23", "close": 31.17, "volume": 2632203.0}, {"date": "2017-01-24", "close": 32.15, "volume": 3114836.0}, {"date": "2017-01-25", "close": 31.47, "volume": 4551563.0}, {"date": "2017-01-26", "close": 32.41, "volume": 3435122.0}, {"date": "2017-01-27", "close": 31.62, "volume": 2364943.0}, {"date": "2017-01-30", "close": 31.07, "volume": 2530036.0}, {"date": "2017-01-31", "close": 31.39, "volume": 1443879.0}, {"date": "2017-02-01", "close": 31.78, "volume": 1559650.0}, {"date": "2017-02-02", "close": 31.98, "volume": 943112.0}, {"date": "2017-02-03", "close": 32.07, "volume": 3317828.0}, {"date": "2017-02-06", "close": 32.24, "volume": 1192076.0}, {"date": "2017-02-07", "close": 32.29, "volume": 1815194.0}, {"date": "2017-02-08", "close": 31.37, "volume": 3437330.0}, {"date": "2017-02-09", "close": 31.26, "volume": 2453929.0}, {"date": "2017-02-10", "close": 31.27, "volume": 2745024.0}, {"date": "2017-02-13", "close": 30.96, "volume": 2579997.0}, {"date": "2017-02-14", "close": 31.42, "volume": 2468035.0}, {"date": "2017-02-15", "close": 31.91, "volume": 2294785.0}, {"date": "2017-02-16", "close": 31.33, "volume": 2615237.0}, {"date": "2017-02-17", "close": 31.05, "volume": 3252739.0}, {"date": "2017-02-21", "close": 31.24, "volume": 1807981.0}, {"date": "2017-02-22", "close": 30.34, "volume": 2086917.0}, {"date": "2017-02-23", "close": 30.04, "volume": 2111437.0}, {"date": "2017-02-24", "close": 31.33, "volume": 4183822.0}, {"date": "2017-02-27", "close": 31.52, "volume": 2379039.0}, {"date": "2017-02-28", "close": 32.08, "volume": 2529043.0}, {"date": "2017-03-01", "close": 32.47, "volume": 2604123.0}, {"date": "2017-03-02", "close": 32.35, "volume": 1808428.0}, {"date": "2017-03-03", "close": 32.81, "volume": 1575471.0}, {"date": "2017-03-06", "close": 32.95, "volume": 1891841.0}, {"date": "2017-03-07", "close": 32.77, "volume": 1315625.0}, {"date": "2017-03-08", "close": 31.97, "volume": 1998889.0}, {"date": "2017-03-09", "close": 31.1, "volume": 2826744.0}, {"date": "2017-03-10", "close": 31.33, "volume": 1422769.0}, {"date": "2017-03-13", "close": 31.48, "volume": 1244908.0}, {"date": "2017-03-14", "close": 30.91, "volume": 1481557.0}, {"date": "2017-03-15", "close": 31.69, "volume": 1279762.0}, {"date": "2017-03-16", "close": 31.5, "volume": 950995.0}, {"date": "2017-03-17", "close": 31.14, "volume": 1772538.0}, {"date": "2017-03-20", "close": 31.28, "volume": 1014675.0}, {"date": "2017-03-21", "close": 31.22, "volume": 1220621.0}, {"date": "2017-03-22", "close": 30.93, "volume": 1297719.0}, {"date": "2017-03-23", "close": 31.4, "volume": 1587633.0}, {"date": "2017-03-24", "close": 31.3, "volume": 661444.0}, {"date": "2017-03-27", "close": 31.25, "volume": 1205028.0}, {"date": "2017-03-28", "close": 31.48, "volume": 1132002.0}, {"date": "2017-03-29", "close": 31.54, "volume": 1052909.0}, {"date": "2017-03-30", "close": 31.27, "volume": 1518298.0}, {"date": "2017-03-31", "close": 31.61, "volume": 2968493.0}, {"date": "2017-04-03", "close": 31.34, "volume": 1025750.0}, {"date": "2017-04-04", "close": 31.42, "volume": 812426.0}, {"date": "2017-04-05", "close": 31.36, "volume": 1371444.0}, {"date": "2017-04-06", "close": 31.33, "volume": 1863962.0}, {"date": "2017-04-07", "close": 31.04, "volume": 2245025.0}, {"date": "2017-04-10", "close": 31.04, "volume": 1387089.0}, {"date": "2017-04-11", "close": 30.77, "volume": 1336495.0}, {"date": "2017-04-12", "close": 30.95, "volume": 2245881.0}, {"date": "2017-04-13", "close": 30.72, "volume": 897125.0}, {"date": "2017-04-17", "close": 30.6, "volume": 1165603.0}, {"date": "2017-04-18", "close": 30.52, "volume": 1135823.0}, {"date": "2017-04-19", "close": 30.35, "volume": 2677152.0}, {"date": "2017-04-20", "close": 30.38, "volume": 1739031.0}, {"date": "2017-04-21", "close": 29.91, "volume": 2572150.0}, {"date": "2017-04-24", "close": 29.92, "volume": 1090600.0}, {"date": "2017-04-25", "close": 30.55, "volume": 1126103.0}, {"date": "2017-04-26", "close": 30.32, "volume": 1555653.0}, {"date": "2017-04-27", "close": 29.4, "volume": 4246049.0}, {"date": "2017-04-28", "close": 29.25, "volume": 1272680.0}, {"date": "2017-05-01", "close": 29.12, "volume": 1405534.0}, {"date": "2017-05-02", "close": 29.12, "volume": 1922732.0}, {"date": "2017-05-03", "close": 28.74, "volume": 1611638.0}, {"date": "2017-05-04", "close": 27.4, "volume": 2914349.0}, {"date": "2017-05-05", "close": 28.39, "volume": 2866112.0}, {"date": "2017-05-08", "close": 28.49, "volume": 1896666.0}, {"date": "2017-05-09", "close": 26.95, "volume": 7102332.0}, {"date": "2017-05-10", "close": 27.24, "volume": 3511293.0}, {"date": "2017-05-11", "close": 27.33, "volume": 1976330.0}, {"date": "2017-05-12", "close": 27.4, "volume": 1719484.0}, {"date": "2017-05-15", "close": 27.64, "volume": 2013430.0}, {"date": "2017-05-16", "close": 27.58, "volume": 1086364.0}, {"date": "2017-05-17", "close": 27.19, "volume": 967493.0}, {"date": "2017-05-18", "close": 27.22, "volume": 4292014.0}, {"date": "2017-05-19", "close": 27.83, "volume": 1444496.0}, {"date": "2017-05-22", "close": 28.05, "volume": 1703077.0}, {"date": "2017-05-23", "close": 27.95, "volume": 1791081.0}, {"date": "2017-05-24", "close": 27.77, "volume": 1932602.0}, {"date": "2017-05-25", "close": 27.0, "volume": 3033597.0}, {"date": "2017-05-26", "close": 26.92, "volume": 2567392.0}, {"date": "2017-05-30", "close": 26.76, "volume": 2435886.0}, {"date": "2017-05-31", "close": 26.48, "volume": 3546853.0}, {"date": "2017-06-01", "close": 26.56, "volume": 1773764.0}, {"date": "2017-06-02", "close": 26.33, "volume": 1963731.0}, {"date": "2017-06-05", "close": 26.26, "volume": 1776544.0}, {"date": "2017-06-06", "close": 26.45, "volume": 1909342.0}, {"date": "2017-06-07", "close": 25.61, "volume": 2428614.0}, {"date": "2017-06-08", "close": 25.3, "volume": 3155445.0}, {"date": "2017-06-09", "close": 25.65, "volume": 2761087.0}, {"date": "2017-06-12", "close": 25.84, "volume": 2126088.0}, {"date": "2017-06-13", "close": 25.91, "volume": 1978310.0}, {"date": "2017-06-14", "close": 24.83, "volume": 3367718.0}, {"date": "2017-06-15", "close": 23.68, "volume": 4404205.0}, {"date": "2017-06-16", "close": 24.82, "volume": 5281479.0}, {"date": "2017-06-19", "close": 24.55, "volume": 2712100.0}, {"date": "2017-06-20", "close": 23.45, "volume": 3856818.0}, {"date": "2017-06-21", "close": 23.38, "volume": 2516729.0}, {"date": "2017-06-22", "close": 23.9, "volume": 2398575.0}, {"date": "2017-06-23", "close": 24.42, "volume": 3493172.0}, {"date": "2017-06-26", "close": 24.79, "volume": 3296089.0}, {"date": "2017-06-27", "close": 24.77, "volume": 3310519.0}, {"date": "2017-06-28", "close": 25.47, "volume": 3798413.0}, {"date": "2017-06-29", "close": 26.01, "volume": 4253316.0}, {"date": "2017-06-30", "close": 26.27, "volume": 2556441.0}, {"date": "2017-07-03", "close": 26.68, "volume": 1513948.0}, {"date": "2017-07-05", "close": 26.38, "volume": 6305662.0}, {"date": "2017-07-06", "close": 26.13, "volume": 1540646.0}, {"date": "2017-07-07", "close": 26.22, "volume": 1305082.0}, {"date": "2017-07-10", "close": 26.0, "volume": 2773648.0}, {"date": "2017-07-11", "close": 26.1, "volume": 1735514.0}, {"date": "2017-07-12", "close": 26.42, "volume": 2940631.0}, {"date": "2017-07-13", "close": 26.32, "volume": 2092936.0}, {"date": "2017-07-14", "close": 26.7, "volume": 1453273.0}, {"date": "2017-07-17", "close": 26.43, "volume": 4044042.0}, {"date": "2017-07-18", "close": 26.85, "volume": 3066939.0}, {"date": "2017-07-19", "close": 26.63, "volume": 2126927.0}, {"date": "2017-07-20", "close": 26.47, "volume": 1897031.0}, {"date": "2017-07-21", "close": 26.14, "volume": 2417695.0}, {"date": "2017-07-24", "close": 26.54, "volume": 1736741.0}, {"date": "2017-07-25", "close": 26.79, "volume": 2150656.0}, {"date": "2017-07-26", "close": 26.74, "volume": 1311251.0}, {"date": "2017-07-27", "close": 26.26, "volume": 1132474.0}, {"date": "2017-07-28", "close": 26.52, "volume": 1095966.0}, {"date": "2017-07-31", "close": 26.37, "volume": 1858427.0}, {"date": "2017-08-01", "close": 26.32, "volume": 1373950.0}, {"date": "2017-08-02", "close": 26.29, "volume": 3110368.0}, {"date": "2017-08-03", "close": 25.61, "volume": 1783524.0}, {"date": "2017-08-04", "close": 25.62, "volume": 1163047.0}, {"date": "2017-08-07", "close": 25.2, "volume": 1838744.0}, {"date": "2017-08-08", "close": 20.32, "volume": 22357580.0}, {"date": "2017-08-09", "close": 21.01, "volume": 10275230.0}, {"date": "2017-08-10", "close": 20.67, "volume": 5944881.0}, {"date": "2017-08-11", "close": 20.4, "volume": 3923485.0}, {"date": "2017-08-14", "close": 20.49, "volume": 3223553.0}, {"date": "2017-08-15", "close": 20.16, "volume": 3422553.0}, {"date": "2017-08-16", "close": 19.7, "volume": 7683151.0}, {"date": "2017-08-17", "close": 19.14, "volume": 7598186.0}, {"date": "2017-08-18", "close": 19.01, "volume": 4014272.0}, {"date": "2017-08-21", "close": 19.4, "volume": 3258123.0}, {"date": "2017-08-22", "close": 19.6, "volume": 3289933.0}, {"date": "2017-08-23", "close": 19.92, "volume": 2459788.0}, {"date": "2017-08-24", "close": 20.09, "volume": 2174120.0}, {"date": "2017-08-25", "close": 20.19, "volume": 1357678.0}, {"date": "2017-08-28", "close": 20.49, "volume": 6895226.0}, {"date": "2017-08-29", "close": 20.63, "volume": 3547866.0}, {"date": "2017-08-30", "close": 20.89, "volume": 2631701.0}, {"date": "2017-08-31", "close": 21.66, "volume": 4047457.0}, {"date": "2017-09-01", "close": 21.84, "volume": 2895409.0}, {"date": "2017-09-05", "close": 21.79, "volume": 2425459.0}, {"date": "2017-09-06", "close": 21.87, "volume": 1314230.0}, {"date": "2017-09-07", "close": 22.11, "volume": 2514426.0}, {"date": "2017-09-08", "close": 21.67, "volume": 2750331.0}, {"date": "2017-09-11", "close": 21.93, "volume": 2470232.0}, {"date": "2017-09-12", "close": 21.98, "volume": 5040265.0}, {"date": "2017-09-13", "close": 22.31, "volume": 3203061.0}, {"date": "2017-09-14", "close": 22.38, "volume": 2695898.0}, {"date": "2017-09-15", "close": 21.81, "volume": 4148782.0}, {"date": "2017-09-18", "close": 21.98, "volume": 1768664.0}, {"date": "2017-09-19", "close": 21.97, "volume": 2028787.0}, {"date": "2017-09-20", "close": 22.05, "volume": 1672346.0}, {"date": "2017-09-21", "close": 21.72, "volume": 1287543.0}, {"date": "2017-09-22", "close": 21.58, "volume": 5022293.0}, {"date": "2017-09-25", "close": 22.0, "volume": 4361358.0}, {"date": "2017-09-26", "close": 21.74, "volume": 2004312.0}, {"date": "2017-09-27", "close": 21.37, "volume": 2658798.0}, {"date": "2017-09-28", "close": 21.2, "volume": 3023314.0}, {"date": "2017-09-29", "close": 21.19, "volume": 5979009.0}, {"date": "2017-10-02", "close": 21.32, "volume": 6646371.0}, {"date": "2017-10-03", "close": 21.29, "volume": 1967243.0}, {"date": "2017-10-04", "close": 21.16, "volume": 1383010.0}, {"date": "2017-10-05", "close": 21.49, "volume": 1933993.0}, {"date": "2017-10-06", "close": 21.59, "volume": 1826400.0}, {"date": "2017-10-09", "close": 21.34, "volume": 1105856.0}, {"date": "2017-10-10", "close": 21.42, "volume": 1425993.0}, {"date": "2017-10-11", "close": 21.6, "volume": 1865509.0}, {"date": "2017-10-12", "close": 21.26, "volume": 1659222.0}, {"date": "2017-10-13", "close": 21.01, "volume": 1806206.0}, {"date": "2017-10-16", "close": 20.72, "volume": 2110206.0}, {"date": "2017-10-17", "close": 20.81, "volume": 2368805.0}, {"date": "2017-10-18", "close": 20.33, "volume": 2518307.0}, {"date": "2017-10-19", "close": 20.64, "volume": 2709566.0}, {"date": "2017-10-20", "close": 20.39, "volume": 1477967.0}, {"date": "2017-10-23", "close": 19.88, "volume": 2305522.0}, {"date": "2017-10-24", "close": 19.54, "volume": 3611879.0}, {"date": "2017-10-25", "close": 18.98, "volume": 3406841.0}, {"date": "2017-10-26", "close": 19.36, "volume": 3067466.0}, {"date": "2017-10-27", "close": 19.69, "volume": 3242103.0}, {"date": "2017-10-30", "close": 19.78, "volume": 5363122.0}, {"date": "2017-10-31", "close": 19.97, "volume": 3360808.0}, {"date": "2017-11-01", "close": 20.6, "volume": 3136530.0}, {"date": "2017-11-02", "close": 20.21, "volume": 3176809.0}, {"date": "2017-11-03", "close": 20.24, "volume": 3065445.0}, {"date": "2017-11-06", "close": 20.77, "volume": 3654170.0}, {"date": "2017-11-07", "close": 21.47, "volume": 3924114.0}, {"date": "2017-11-08", "close": 21.27, "volume": 2639608.0}, {"date": "2017-11-09", "close": 21.35, "volume": 2358794.0}, {"date": "2017-11-10", "close": 21.09, "volume": 1481596.0}, {"date": "2017-11-13", "close": 20.36, "volume": 3660422.0}, {"date": "2017-11-14", "close": 20.01, "volume": 2621751.0}, {"date": "2017-11-15", "close": 20.36, "volume": 3180639.0}, {"date": "2017-11-16", "close": 19.95, "volume": 2515346.0}, {"date": "2017-11-17", "close": 20.04, "volume": 3927826.0}, {"date": "2017-11-20", "close": 20.09, "volume": 3906714.0}, {"date": "2017-11-21", "close": 19.61, "volume": 3289087.0}, {"date": "2017-11-22", "close": 19.57, "volume": 5258002.0}, {"date": "2017-11-24", "close": 18.92, "volume": 4712396.0}, {"date": "2017-11-27", "close": 18.67, "volume": 4629143.0}, {"date": "2017-11-28", "close": 18.73, "volume": 3712704.0}, {"date": "2017-11-29", "close": 18.57, "volume": 3397498.0}, {"date": "2017-11-30", "close": 19.5, "volume": 4679606.0}, {"date": "2017-12-01", "close": 20.16, "volume": 5457422.0}, {"date": "2017-12-04", "close": 20.2, "volume": 4470538.0}, {"date": "2017-12-05", "close": 19.75, "volume": 4146277.0}, {"date": "2017-12-06", "close": 19.19, "volume": 4043034.0}, {"date": "2017-12-07", "close": 19.73, "volume": 2552221.0}, {"date": "2017-12-08", "close": 19.78, "volume": 3338513.0}, {"date": "2017-12-11", "close": 20.41, "volume": 4757214.0}, {"date": "2017-12-12", "close": 20.35, "volume": 4246555.0}, {"date": "2017-12-13", "close": 20.22, "volume": 3737910.0}, {"date": "2017-12-14", "close": 20.37, "volume": 3972304.0}, {"date": "2017-12-15", "close": 20.29, "volume": 7102537.0}, {"date": "2017-12-18", "close": 20.91, "volume": 3892602.0}, {"date": "2017-12-19", "close": 20.58, "volume": 2914443.0}, {"date": "2017-12-20", "close": 20.86, "volume": 3179181.0}, {"date": "2017-12-21", "close": 20.92, "volume": 2637260.0}, {"date": "2017-12-22", "close": 21.12, "volume": 3509618.0}, {"date": "2017-12-26", "close": 21.29, "volume": 2521435.0}, {"date": "2017-12-27", "close": 20.89, "volume": 2200944.0}, {"date": "2017-12-28", "close": 20.78, "volume": 2638273.0}, {"date": "2017-12-29", "close": 20.64, "volume": 2715125.0}, {"date": "2018-01-02", "close": 21.29, "volume": 3268495.0}, {"date": "2018-01-03", "close": 22.27, "volume": 4696332.0}, {"date": "2018-01-04", "close": 22.35, "volume": 2796303.0}, {"date": "2018-01-05", "close": 22.29, "volume": 3026761.0}, {"date": "2018-01-08", "close": 22.53, "volume": 2825119.0}, {"date": "2018-01-09", "close": 22.61, "volume": 2321324.0}, {"date": "2018-01-10", "close": 22.96, "volume": 3239281.0}, {"date": "2018-01-11", "close": 23.58, "volume": 3699522.0}, {"date": "2018-01-12", "close": 23.96, "volume": 5089868.0}, {"date": "2018-01-16", "close": 22.9, "volume": 5723385.0}, {"date": "2018-01-17", "close": 22.91, "volume": 3371081.0}, {"date": "2018-01-18", "close": 22.58, "volume": 2670247.0}, {"date": "2018-01-19", "close": 22.49, "volume": 2100988.0}, {"date": "2018-01-22", "close": 23.05, "volume": 2707538.0}, {"date": "2018-01-23", "close": 22.91, "volume": 2948707.0}, {"date": "2018-01-24", "close": 22.84, "volume": 3818935.0}, {"date": "2018-01-25", "close": 22.75, "volume": 2533137.0}, {"date": "2018-01-26", "close": 22.79, "volume": 3670059.0}, {"date": "2018-01-29", "close": 22.1, "volume": 3237257.0}, {"date": "2018-01-30", "close": 21.25, "volume": 7022975.0}, {"date": "2018-01-31", "close": 20.97, "volume": 2064959.0}, {"date": "2018-02-01", "close": 21.03, "volume": 3533220.0}, {"date": "2018-02-02", "close": 20.42, "volume": 2434979.0}, {"date": "2018-02-05", "close": 20.23, "volume": 2963809.0}, {"date": "2018-02-06", "close": 20.57, "volume": 3031234.0}, {"date": "2018-02-07", "close": 21.35, "volume": 5112915.0}, {"date": "2018-02-08", "close": 20.93, "volume": 7679610.0}, {"date": "2018-02-09", "close": 21.52, "volume": 10652870.0}, {"date": "2018-02-12", "close": 22.06, "volume": 4287030.0}, {"date": "2018-02-13", "close": 22.39, "volume": 4057431.0}, {"date": "2018-02-14", "close": 22.76, "volume": 3978143.0}, {"date": "2018-02-15", "close": 22.54, "volume": 3823953.0}, {"date": "2018-02-16", "close": 22.38, "volume": 3885183.0}, {"date": "2018-02-20", "close": 22.07, "volume": 2152119.0}, {"date": "2018-02-21", "close": 21.4, "volume": 2205867.0}, {"date": "2018-02-22", "close": 20.97, "volume": 2702552.0}, {"date": "2018-02-23", "close": 21.26, "volume": 3128652.0}, {"date": "2018-02-26", "close": 21.65, "volume": 2104875.0}, {"date": "2018-02-27", "close": 21.43, "volume": 2466032.0}, {"date": "2018-02-28", "close": 21.1, "volume": 4717816.0}, {"date": "2018-03-01", "close": 21.34, "volume": 2943232.0}, {"date": "2018-03-02", "close": 21.51, "volume": 2211374.0}, {"date": "2018-03-05", "close": 22.13, "volume": 1664296.0}, {"date": "2018-03-06", "close": 22.23, "volume": 1604278.0}, {"date": "2018-03-07", "close": 21.63, "volume": 2406598.0}, {"date": "2018-03-08", "close": 21.71, "volume": 1552354.0}, {"date": "2018-03-09", "close": 22.47, "volume": 4515661.0}, {"date": "2018-03-12", "close": 23.22, "volume": 2463456.0}, {"date": "2018-03-13", "close": 23.21, "volume": 1848753.0}, {"date": "2018-03-14", "close": 22.75, "volume": 5800885.0}, {"date": "2018-03-15", "close": 21.51, "volume": 9644569.0}, {"date": "2018-03-16", "close": 21.96, "volume": 3503770.0}, {"date": "2018-03-19", "close": 21.05, "volume": 2752188.0}, {"date": "2018-03-20", "close": 21.11, "volume": 2788036.0}, {"date": "2018-03-21", "close": 21.98, "volume": 2580368.0}, {"date": "2018-03-22", "close": 21.77, "volume": 1888502.0}, {"date": "2018-03-23", "close": 21.89, "volume": 2724163.0}, {"date": "2018-03-26", "close": 21.79, "volume": 3443318.0}, {"date": "2018-03-27", "close": 21.61, "volume": 2895150.0}, {"date": "2018-03-28", "close": 21.61, "volume": 2064831.0}, {"date": "2018-03-29", "close": 22.03, "volume": 2218005.0}, {"date": "2018-04-02", "close": 21.44, "volume": 4236482.0}, {"date": "2018-04-03", "close": 21.92, "volume": 1775902.0}, {"date": "2018-04-04", "close": 22.2, "volume": 2086635.0}, {"date": "2018-04-05", "close": 23.16, "volume": 3342640.0}, {"date": "2018-04-06", "close": 22.98, "volume": 2790322.0}, {"date": "2018-04-09", "close": 23.26, "volume": 4340722.0}, {"date": "2018-04-10", "close": 24.31, "volume": 7895041.0}, {"date": "2018-04-11", "close": 24.56, "volume": 3281930.0}, {"date": "2018-04-12", "close": 23.87, "volume": 4629789.0}, {"date": "2018-04-13", "close": 23.82, "volume": 2357501.0}, {"date": "2018-04-16", "close": 24.88, "volume": 4539184.0}, {"date": "2018-04-17", "close": 25.38, "volume": 3661488.0}, {"date": "2018-04-18", "close": 24.62, "volume": 4181607.0}, {"date": "2018-04-19", "close": 24.32, "volume": 2244717.0}, {"date": "2018-04-20", "close": 24.67, "volume": 1656820.0}, {"date": "2018-04-23", "close": 25.2, "volume": 1964731.0}, {"date": "2018-04-24", "close": 24.76, "volume": 2574999.0}, {"date": "2018-04-25", "close": 24.31, "volume": 2830680.0}, {"date": "2018-04-26", "close": 24.04, "volume": 2890642.0}, {"date": "2018-04-27", "close": 24.14, "volume": 2167299.0}, {"date": "2018-04-30", "close": 23.51, "volume": 2208661.0}, {"date": "2018-05-01", "close": 23.58, "volume": 1289712.0}, {"date": "2018-05-02", "close": 23.55, "volume": 5236359.0}, {"date": "2018-05-03", "close": 23.74, "volume": 2173257.0}, {"date": "2018-05-04", "close": 24.35, "volume": 1985879.0}, {"date": "2018-05-07", "close": 24.45, "volume": 1879885.0}, {"date": "2018-05-08", "close": 24.54, "volume": 1793527.0}, {"date": "2018-05-09", "close": 24.31, "volume": 6263018.0}, {"date": "2018-05-10", "close": 24.09, "volume": 3981357.0}, {"date": "2018-05-11", "close": 23.68, "volume": 1910779.0}, {"date": "2018-05-14", "close": 24.4, "volume": 2067831.0}, {"date": "2018-05-15", "close": 24.37, "volume": 1770475.0}, {"date": "2018-05-16", "close": 24.43, "volume": 1405535.0}, {"date": "2018-05-17", "close": 24.83, "volume": 1963422.0}, {"date": "2018-05-18", "close": 24.78, "volume": 1391149.0}, {"date": "2018-05-21", "close": 24.85, "volume": 1217935.0}, {"date": "2018-05-22", "close": 24.67, "volume": 1990681.0}, {"date": "2018-05-23", "close": 24.16, "volume": 2519289.0}, {"date": "2018-05-24", "close": 23.32, "volume": 3655165.0}, {"date": "2018-05-25", "close": 23.11, "volume": 2970615.0}, {"date": "2018-05-29", "close": 23.0, "volume": 2458644.0}, {"date": "2018-05-30", "close": 23.52, "volume": 3573379.0}, {"date": "2018-05-31", "close": 23.5, "volume": 2889361.0}, {"date": "2018-06-01", "close": 23.71, "volume": 2294302.0}, {"date": "2018-06-04", "close": 23.85, "volume": 2829049.0}, {"date": "2018-06-05", "close": 23.97, "volume": 1598643.0}, {"date": "2018-06-06", "close": 24.34, "volume": 1976359.0}, {"date": "2018-06-07", "close": 24.72, "volume": 1803030.0}, {"date": "2018-06-08", "close": 24.63, "volume": 2280440.0}, {"date": "2018-06-11", "close": 25.3, "volume": 3045685.0}, {"date": "2018-06-12", "close": 25.51, "volume": 3266718.0}, {"date": "2018-06-13", "close": 25.15, "volume": 1376198.0}, {"date": "2018-06-14", "close": 25.21, "volume": 1082330.0}, {"date": "2018-06-15", "close": 24.21, "volume": 4137749.0}, {"date": "2018-06-18", "close": 24.66, "volume": 1156691.0}, {"date": "2018-06-19", "close": 24.58, "volume": 965014.0}, {"date": "2018-06-20", "close": 24.46, "volume": 1128932.0}, {"date": "2018-06-21", "close": 24.17, "volume": 1138971.0}, {"date": "2018-06-22", "close": 24.51, "volume": 1303864.0}, {"date": "2018-06-25", "close": 23.49, "volume": 1627348.0}, {"date": "2018-06-26", "close": 23.92, "volume": 1443554.0}, {"date": "2018-06-27", "close": 23.58, "volume": 2869629.0}, {"date": "2018-06-28", "close": 23.49, "volume": 1587038.0}, {"date": "2018-06-29", "close": 23.64, "volume": 1945102.0}, {"date": "2018-07-02", "close": 23.57, "volume": 1619032.0}, {"date": "2018-07-03", "close": 23.5, "volume": 1475684.0}, {"date": "2018-07-05", "close": 23.34, "volume": 1008235.0}, {"date": "2018-07-06", "close": 23.43, "volume": 1536621.0}, {"date": "2018-07-09", "close": 23.53, "volume": 1689533.0}, {"date": "2018-07-10", "close": 23.87, "volume": 2256458.0}, {"date": "2018-07-11", "close": 23.25, "volume": 2013200.0}, {"date": "2018-07-12", "close": 23.22, "volume": 1405009.0}, {"date": "2018-07-13", "close": 23.53, "volume": 1805811.0}, {"date": "2018-07-16", "close": 23.4, "volume": 1291498.0}, {"date": "2018-07-17", "close": 23.0, "volume": 2279202.0}, {"date": "2018-07-18", "close": 23.6, "volume": 5204030.0}, {"date": "2018-07-19", "close": 24.22, "volume": 3877743.0}, {"date": "2018-07-20", "close": 23.84, "volume": 2677358.0}, {"date": "2018-07-23", "close": 23.89, "volume": 1098243.0}, {"date": "2018-07-24", "close": 23.92, "volume": 2728233.0}, {"date": "2018-07-25", "close": 24.37, "volume": 2122060.0}, {"date": "2018-07-26", "close": 24.85, "volume": 1547222.0}, {"date": "2018-07-27", "close": 24.37, "volume": 2308409.0}, {"date": "2018-07-30", "close": 24.54, "volume": 1579120.0}, {"date": "2018-07-31", "close": 24.78, "volume": 1251670.0}, {"date": "2018-08-01", "close": 25.04, "volume": 2056523.0}, {"date": "2018-08-02", "close": 25.39, "volume": 1532128.0}, {"date": "2018-08-03", "close": 25.52, "volume": 1291143.0}, {"date": "2018-08-06", "close": 25.85, "volume": 1840014.0}, {"date": "2018-08-07", "close": 25.05, "volume": 2883552.0}, {"date": "2018-08-08", "close": 26.74, "volume": 7435931.0}, {"date": "2018-08-09", "close": 26.84, "volume": 5587164.0}, {"date": "2018-08-10", "close": 27.27, "volume": 16525840.0}, {"date": "2018-08-13", "close": 26.3, "volume": 3121138.0}, {"date": "2018-08-14", "close": 26.8, "volume": 2512366.0}, {"date": "2018-08-15", "close": 26.3, "volume": 2707131.0}, {"date": "2018-08-16", "close": 26.85, "volume": 2464477.0}, {"date": "2018-08-17", "close": 27.08, "volume": 1503745.0}, {"date": "2018-08-20", "close": 27.29, "volume": 3383307.0}, {"date": "2018-08-21", "close": 27.22, "volume": 2167508.0}, {"date": "2018-08-22", "close": 27.56, "volume": 2507992.0}, {"date": "2018-08-23", "close": 27.13, "volume": 1646137.0}, {"date": "2018-08-24", "close": 27.14, "volume": 1866114.0}, {"date": "2018-08-27", "close": 26.87, "volume": 2431093.0}, {"date": "2018-08-28", "close": 26.43, "volume": 3409538.0}, {"date": "2018-08-29", "close": 26.31, "volume": 2297442.0}, {"date": "2018-08-30", "close": 26.1, "volume": 1349532.0}, {"date": "2018-08-31", "close": 26.12, "volume": 1188050.0}, {"date": "2018-09-04", "close": 26.1, "volume": 2738136.0}, {"date": "2018-09-05", "close": 26.34, "volume": 2948738.0}, {"date": "2018-09-06", "close": 25.57, "volume": 3102292.0}, {"date": "2018-09-07", "close": 25.27, "volume": 2876856.0}, {"date": "2018-09-10", "close": 25.03, "volume": 2814043.0}, {"date": "2018-09-11", "close": 25.59, "volume": 1970277.0}, {"date": "2018-09-12", "close": 25.44, "volume": 2266121.0}, {"date": "2018-09-13", "close": 25.38, "volume": 1412025.0}, {"date": "2018-09-14", "close": 25.2, "volume": 2252228.0}, {"date": "2018-09-17", "close": 25.14, "volume": 1390381.0}, {"date": "2018-09-18", "close": 25.03, "volume": 1415808.0}, {"date": "2018-09-19", "close": 24.79, "volume": 2266105.0}, {"date": "2018-09-20", "close": 24.92, "volume": 2499500.0}, {"date": "2018-09-21", "close": 24.83, "volume": 2248304.0}, {"date": "2018-09-24", "close": 24.21, "volume": 2356881.0}, {"date": "2018-09-25", "close": 24.2, "volume": 1445929.0}, {"date": "2018-09-26", "close": 23.94, "volume": 2068591.0}, {"date": "2018-09-27", "close": 24.41, "volume": 1993737.0}, {"date": "2018-09-28", "close": 25.01, "volume": 2056369.0}, {"date": "2018-10-01", "close": 25.55, "volume": 3091821.0}, {"date": "2018-10-02", "close": 25.45, "volume": 2182271.0}, {"date": "2018-10-03", "close": 25.88, "volume": 2973402.0}, {"date": "2018-10-04", "close": 25.46, "volume": 2110482.0}, {"date": "2018-10-05", "close": 25.45, "volume": 1515567.0}, {"date": "2018-10-08", "close": 25.28, "volume": 2429616.0}, {"date": "2018-10-09", "close": 25.44, "volume": 1537798.0}, {"date": "2018-10-10", "close": 24.68, "volume": 2821659.0}, {"date": "2018-10-11", "close": 24.33, "volume": 2012730.0}, {"date": "2018-10-12", "close": 24.37, "volume": 2244134.0}, {"date": "2018-10-15", "close": 24.18, "volume": 1599618.0}, {"date": "2018-10-16", "close": 24.87, "volume": 2624691.0}, {"date": "2018-10-17", "close": 24.71, "volume": 2942169.0}, {"date": "2018-10-18", "close": 24.3, "volume": 3039189.0}, {"date": "2018-10-19", "close": 24.17, "volume": 2149665.0}, {"date": "2018-10-22", "close": 23.84, "volume": 1311343.0}, {"date": "2018-10-23", "close": 23.23, "volume": 1843425.0}, {"date": "2018-10-24", "close": 22.01, "volume": 2793742.0}, {"date": "2018-10-25", "close": 22.43, "volume": 2581813.0}, {"date": "2018-10-26", "close": 22.14, "volume": 2154876.0}, {"date": "2018-10-29", "close": 21.91, "volume": 2117059.0}, {"date": "2018-10-30", "close": 21.6, "volume": 1420668.0}, {"date": "2018-10-31", "close": 21.77, "volume": 3495087.0}, {"date": "2018-11-01", "close": 22.82, "volume": 2805094.0}, {"date": "2018-11-02", "close": 22.35, "volume": 2076185.0}, {"date": "2018-11-05", "close": 23.31, "volume": 2333711.0}, {"date": "2018-11-06", "close": 23.71, "volume": 2895339.0}, {"date": "2018-11-07", "close": 23.65, "volume": 3697674.0}, {"date": "2018-11-08", "close": 23.5, "volume": 2777094.0}, {"date": "2018-11-09", "close": 23.01, "volume": 2036275.0}, {"date": "2018-11-12", "close": 22.67, "volume": 1323126.0}, {"date": "2018-11-13", "close": 22.16, "volume": 1950866.0}, {"date": "2018-11-14", "close": 22.1, "volume": 2689702.0}, {"date": "2018-11-15", "close": 22.16, "volume": 2197209.0}, {"date": "2018-11-16", "close": 22.03, "volume": 2431490.0}, {"date": "2018-11-19", "close": 21.71, "volume": 2145946.0}, {"date": "2018-11-20", "close": 20.92, "volume": 6169578.0}, {"date": "2018-11-21", "close": 21.78, "volume": 2073777.0}, {"date": "2018-11-23", "close": 21.16, "volume": 1225469.0}, {"date": "2018-11-26", "close": 21.79, "volume": 2254248.0}, {"date": "2018-11-27", "close": 22.02, "volume": 3733221.0}, {"date": "2018-11-28", "close": 22.3, "volume": 3797848.0}, {"date": "2018-11-29", "close": 22.98, "volume": 3576584.0}, {"date": "2018-11-30", "close": 23.03, "volume": 3820890.0}, {"date": "2018-12-03", "close": 23.39, "volume": 2186023.0}, {"date": "2018-12-04", "close": 22.3, "volume": 2578796.0}, {"date": "2018-12-06", "close": 22.08, "volume": 2872071.0}, {"date": "2018-12-07", "close": 22.22, "volume": 3305393.0}, {"date": "2018-12-10", "close": 21.81, "volume": 2511114.0}, {"date": "2018-12-11", "close": 22.19, "volume": 2145199.0}, {"date": "2018-12-12", "close": 22.69, "volume": 2543889.0}, {"date": "2018-12-13", "close": 23.29, "volume": 3543640.0}, {"date": "2018-12-14", "close": 23.09, "volume": 3972494.0}, {"date": "2018-12-17", "close": 22.26, "volume": 4797529.0}, {"date": "2018-12-18", "close": 21.62, "volume": 3834018.0}, {"date": "2018-12-19", "close": 21.61, "volume": 4557139.0}, {"date": "2018-12-20", "close": 21.39, "volume": 3827779.0}, {"date": "2018-12-21", "close": 21.02, "volume": 5255909.0}, {"date": "2018-12-24", "close": 19.84, "volume": 2083483.0}, {"date": "2018-12-26", "close": 20.89, "volume": 4234932.0}, {"date": "2018-12-27", "close": 20.05, "volume": 7589334.0}, {"date": "2018-12-28", "close": 19.98, "volume": 4140445.0}, {"date": "2018-12-31", "close": 20.04, "volume": 3860950.0}, {"date": "2019-01-02", "close": 20.57, "volume": 2171745.0}, {"date": "2019-01-03", "close": 21.31, "volume": 5012337.0}, {"date": "2019-01-04", "close": 22.6, "volume": 3960335.0}, {"date": "2019-01-07", "close": 23.29, "volume": 3442977.0}, {"date": "2019-01-08", "close": 23.82, "volume": 2703748.0}, {"date": "2019-01-09", "close": 24.06, "volume": 3600407.0}, {"date": "2019-01-10", "close": 23.76, "volume": 4406745.0}, {"date": "2019-01-11", "close": 23.41, "volume": 2637650.0}, {"date": "2019-01-14", "close": 23.26, "volume": 2402749.0}, {"date": "2019-01-15", "close": 23.74, "volume": 2712269.0}, {"date": "2019-01-16", "close": 23.77, "volume": 1505115.0}, {"date": "2019-01-17", "close": 23.45, "volume": 2337680.0}, {"date": "2019-01-18", "close": 24.0, "volume": 1571775.0}, {"date": "2019-01-22", "close": 23.42, "volume": 2475612.0}, {"date": "2019-01-23", "close": 23.35, "volume": 2115037.0}, {"date": "2019-01-24", "close": 23.3, "volume": 2219394.0}, {"date": "2019-01-25", "close": 23.09, "volume": 2420392.0}, {"date": "2019-01-28", "close": 22.64, "volume": 3468531.0}, {"date": "2019-01-29", "close": 23.29, "volume": 3025699.0}, {"date": "2019-01-30", "close": 22.98, "volume": 2504512.0}, {"date": "2019-01-31", "close": 22.77, "volume": 2376583.0}, {"date": "2019-02-01", "close": 23.09, "volume": 2615340.0}, {"date": "2019-02-04", "close": 23.11, "volume": 2318038.0}, {"date": "2019-02-05", "close": 22.89, "volume": 3852952.0}, {"date": "2019-02-06", "close": 23.29, "volume": 6715835.0}, {"date": "2019-02-07", "close": 22.91, "volume": 5518234.0}, {"date": "2019-02-08", "close": 22.92, "volume": 3128692.0}, {"date": "2019-02-11", "close": 23.27, "volume": 4151382.0}, {"date": "2019-02-12", "close": 23.43, "volume": 2797619.0}, {"date": "2019-02-13", "close": 23.8, "volume": 2918817.0}, {"date": "2019-02-14", "close": 24.06, "volume": 1912890.0}, {"date": "2019-02-15", "close": 24.38, "volume": 1846550.0}, {"date": "2019-02-19", "close": 24.29, "volume": 4595845.0}, {"date": "2019-02-20", "close": 23.83, "volume": 2892949.0}, {"date": "2019-02-21", "close": 23.56, "volume": 2682922.0}, {"date": "2019-02-22", "close": 23.69, "volume": 2206171.0}, {"date": "2019-02-25", "close": 23.74, "volume": 2069916.0}, {"date": "2019-02-26", "close": 23.46, "volume": 3217823.0}, {"date": "2019-02-27", "close": 23.18, "volume": 3377440.0}, {"date": "2019-02-28", "close": 23.34, "volume": 5313884.0}, {"date": "2019-03-01", "close": 23.62, "volume": 2813342.0}, {"date": "2019-03-04", "close": 23.89, "volume": 2911041.0}, {"date": "2019-03-05", "close": 23.7, "volume": 1498642.0}, {"date": "2019-03-06", "close": 23.55, "volume": 2134430.0}, {"date": "2019-03-07", "close": 23.97, "volume": 1762551.0}, {"date": "2019-03-08", "close": 23.71, "volume": 1168574.0}, {"date": "2019-03-11", "close": 24.2, "volume": 1825280.0}, {"date": "2019-03-12", "close": 24.14, "volume": 709014.0}, {"date": "2019-03-13", "close": 24.25, "volume": 2732908.0}, {"date": "2019-03-14", "close": 24.24, "volume": 1218085.0}, {"date": "2019-03-15", "close": 24.3, "volume": 2492619.0}, {"date": "2019-03-18", "close": 24.79, "volume": 1042624.0}, {"date": "2019-03-19", "close": 24.92, "volume": 2123902.0}, {"date": "2019-03-20", "close": 24.92, "volume": 2636117.0}, {"date": "2019-03-21", "close": 24.99, "volume": 3012224.0}, {"date": "2019-03-22", "close": 24.48, "volume": 1207713.0}, {"date": "2019-03-25", "close": 24.33, "volume": 1339456.0}, {"date": "2019-03-26", "close": 24.32, "volume": 1390323.0}, {"date": "2019-03-27", "close": 24.3, "volume": 1426734.0}, {"date": "2019-03-28", "close": 24.47, "volume": 1000442.0}, {"date": "2019-03-29", "close": 24.51, "volume": 1841915.0}, {"date": "2019-04-01", "close": 24.7, "volume": 1093917.0}, {"date": "2019-04-02", "close": 24.71, "volume": 1182606.0}, {"date": "2019-04-03", "close": 24.49, "volume": 804765.0}, {"date": "2019-04-04", "close": 24.58, "volume": 1043407.0}, {"date": "2019-04-05", "close": 24.91, "volume": 1184724.0}, {"date": "2019-04-08", "close": 24.87, "volume": 2548312.0}, {"date": "2019-04-09", "close": 24.36, "volume": 2239811.0}, {"date": "2019-04-10", "close": 24.22, "volume": 1956020.0}, {"date": "2019-04-11", "close": 24.56, "volume": 1812775.0}, {"date": "2019-04-12", "close": 24.77, "volume": 1375483.0}, {"date": "2019-04-15", "close": 24.61, "volume": 1295388.0}, {"date": "2019-04-16", "close": 24.3, "volume": 1122403.0}, {"date": "2019-04-17", "close": 24.18, "volume": 1632961.0}, {"date": "2019-04-18", "close": 23.99, "volume": 1076496.0}, {"date": "2019-04-22", "close": 24.31, "volume": 1370416.0}, {"date": "2019-04-23", "close": 24.16, "volume": 1508478.0}, {"date": "2019-04-24", "close": 23.88, "volume": 1315794.0}, {"date": "2019-04-25", "close": 23.69, "volume": 942065.0}, {"date": "2019-04-26", "close": 23.75, "volume": 858004.0}, {"date": "2019-04-29", "close": 23.77, "volume": 1057333.0}, {"date": "2019-04-30", "close": 23.15, "volume": 1257699.0}, {"date": "2019-05-01", "close": 23.4, "volume": 969810.0}, {"date": "2019-05-02", "close": 23.15, "volume": 1531743.0}, {"date": "2019-05-03", "close": 23.51, "volume": 1484301.0}, {"date": "2019-05-06", "close": 23.43, "volume": 1434848.0}, {"date": "2019-05-07", "close": 23.46, "volume": 2684836.0}, {"date": "2019-05-08", "close": 23.8, "volume": 2695601.0}, {"date": "2019-05-09", "close": 23.45, "volume": 1005646.0}, {"date": "2019-05-10", "close": 24.1, "volume": 1725737.0}, {"date": "2019-05-13", "close": 23.71, "volume": 1194362.0}, {"date": "2019-05-14", "close": 23.93, "volume": 1511144.0}, {"date": "2019-05-15", "close": 24.22, "volume": 1467634.0}, {"date": "2019-05-16", "close": 24.47, "volume": 1734202.0}, {"date": "2019-05-17", "close": 24.35, "volume": 1683836.0}, {"date": "2019-05-20", "close": 24.02, "volume": 1381862.0}, {"date": "2019-05-21", "close": 24.27, "volume": 2318126.0}, {"date": "2019-05-22", "close": 24.06, "volume": 1664627.0}, {"date": "2019-05-23", "close": 23.62, "volume": 2363312.0}, {"date": "2019-05-24", "close": 23.66, "volume": 1550480.0}, {"date": "2019-05-28", "close": 23.43, "volume": 2824420.0}, {"date": "2019-05-29", "close": 23.34, "volume": 4131201.0}, {"date": "2019-05-30", "close": 22.83, "volume": 1842914.0}, {"date": "2019-05-31", "close": 22.61, "volume": 2127976.0}, {"date": "2019-06-03", "close": 22.57, "volume": 1518265.0}, {"date": "2019-06-04", "close": 23.18, "volume": 2127721.0}, {"date": "2019-06-05", "close": 22.87, "volume": 1396899.0}, {"date": "2019-06-06", "close": 23.03, "volume": 1411211.0}, {"date": "2019-06-07", "close": 22.92, "volume": 1232888.0}, {"date": "2019-06-10", "close": 23.34, "volume": 1314521.0}, {"date": "2019-06-11", "close": 23.62, "volume": 2073455.0}, {"date": "2019-06-12", "close": 23.35, "volume": 1368162.0}, {"date": "2019-06-13", "close": 23.9, "volume": 3221077.0}, {"date": "2019-06-14", "close": 24.11, "volume": 3386887.0}, {"date": "2019-06-17", "close": 23.61, "volume": 2238240.0}, {"date": "2019-06-18", "close": 23.68, "volume": 1925033.0}, {"date": "2019-06-19", "close": 23.84, "volume": 1123341.0}, {"date": "2019-06-20", "close": 24.05, "volume": 2034350.0}, {"date": "2019-06-21", "close": 24.28, "volume": 3517118.0}, {"date": "2019-06-24", "close": 24.1, "volume": 2181455.0}, {"date": "2019-06-25", "close": 23.89, "volume": 2426525.0}, {"date": "2019-06-26", "close": 24.08, "volume": 1863117.0}, {"date": "2019-06-27", "close": 23.97, "volume": 1138335.0}, {"date": "2019-06-28", "close": 24.35, "volume": 1089337.0}, {"date": "2019-07-01", "close": 24.32, "volume": 1528769.0}, {"date": "2019-07-02", "close": 24.32, "volume": 1676941.0}, {"date": "2019-07-03", "close": 24.6, "volume": 921891.0}, {"date": "2019-07-05", "close": 24.69, "volume": 826038.0}, {"date": "2019-07-08", "close": 24.49, "volume": 1270661.0}, {"date": "2019-07-09", "close": 24.5, "volume": 1349270.0}, {"date": "2019-07-10", "close": 24.79, "volume": 3756240.0}, {"date": "2019-07-11", "close": 24.74, "volume": 1752396.0}, {"date": "2019-07-12", "close": 24.64, "volume": 1171695.0}, {"date": "2019-07-15", "close": 24.62, "volume": 1723792.0}, {"date": "2019-07-16", "close": 24.55, "volume": 864907.0}, {"date": "2019-07-17", "close": 24.57, "volume": 1450386.0}, {"date": "2019-07-18", "close": 24.51, "volume": 2146877.0}, {"date": "2019-07-19", "close": 24.6, "volume": 3238597.0}, {"date": "2019-07-22", "close": 25.04, "volume": 2019086.0}, {"date": "2019-07-23", "close": 24.89, "volume": 3281267.0}, {"date": "2019-07-24", "close": 24.78, "volume": 875424.0}, {"date": "2019-07-25", "close": 24.8, "volume": 2258139.0}, {"date": "2019-07-26", "close": 24.6, "volume": 1532133.0}, {"date": "2019-07-29", "close": 24.08, "volume": 4752116.0}, {"date": "2019-07-30", "close": 23.95, "volume": 2375103.0}, {"date": "2019-07-31", "close": 23.78, "volume": 2192961.0}, {"date": "2019-08-01", "close": 22.96, "volume": 3202797.0}, {"date": "2019-08-02", "close": 22.83, "volume": 2378712.0}, {"date": "2019-08-05", "close": 22.34, "volume": 2780225.0}, {"date": "2019-08-06", "close": 22.15, "volume": 2343991.0}, {"date": "2019-08-07", "close": 22.19, "volume": 3283449.0}, {"date": "2019-08-08", "close": 22.39, "volume": 4417699.0}, {"date": "2019-08-09", "close": 21.82, "volume": 2123345.0}, {"date": "2019-08-12", "close": 21.55, "volume": 1568912.0}, {"date": "2019-08-13", "close": 21.75, "volume": 2783381.0}, {"date": "2019-08-14", "close": 21.52, "volume": 3862723.0}, {"date": "2019-08-15", "close": 21.34, "volume": 2130641.0}, {"date": "2019-08-16", "close": 21.72, "volume": 2455804.0}, {"date": "2019-08-19", "close": 21.92, "volume": 3139366.0}, {"date": "2019-08-20", "close": 22.06, "volume": 2911284.0}, {"date": "2019-08-21", "close": 22.26, "volume": 2155929.0}, {"date": "2019-08-22", "close": 21.98, "volume": 1167877.0}, {"date": "2019-08-23", "close": 21.22, "volume": 2105932.0}, {"date": "2019-08-26", "close": 21.01, "volume": 1684304.0}, {"date": "2019-08-27", "close": 20.85, "volume": 1466799.0}, {"date": "2019-08-28", "close": 21.25, "volume": 2626609.0}, {"date": "2019-08-29", "close": 21.42, "volume": 1916816.0}, {"date": "2019-08-30", "close": 21.43, "volume": 1876610.0}, {"date": "2019-09-03", "close": 21.3, "volume": 1719446.0}, {"date": "2019-09-04", "close": 21.47, "volume": 1349072.0}, {"date": "2019-09-05", "close": 21.28, "volume": 1793193.0}, {"date": "2019-09-06", "close": 21.05, "volume": 1524801.0}, {"date": "2019-09-09", "close": 21.12, "volume": 2657534.0}, {"date": "2019-09-10", "close": 21.32, "volume": 1619365.0}, {"date": "2019-09-11", "close": 21.44, "volume": 3531483.0}, {"date": "2019-09-12", "close": 21.2, "volume": 2034789.0}, {"date": "2019-09-13", "close": 21.57, "volume": 3509254.0}, {"date": "2019-09-16", "close": 22.07, "volume": 4527047.0}, {"date": "2019-09-17", "close": 22.18, "volume": 3103490.0}, {"date": "2019-09-18", "close": 21.86, "volume": 2523056.0}, {"date": "2019-09-19", "close": 21.58, "volume": 6247792.0}, {"date": "2019-09-20", "close": 21.5, "volume": 5407126.0}, {"date": "2019-09-23", "close": 21.78, "volume": 2024974.0}, {"date": "2019-09-24", "close": 21.24, "volume": 2358904.0}, {"date": "2019-09-25", "close": 21.07, "volume": 3974109.0}, {"date": "2019-09-26", "close": 20.86, "volume": 2734472.0}, {"date": "2019-09-27", "close": 20.96, "volume": 1627731.0}, {"date": "2019-09-30", "close": 20.75, "volume": 2945059.0}, {"date": "2019-10-01", "close": 20.55, "volume": 1966485.0}, {"date": "2019-10-02", "close": 20.11, "volume": 2354398.0}, {"date": "2019-10-03", "close": 20.26, "volume": 1599148.0}, {"date": "2019-10-04", "close": 20.07, "volume": 1152164.0}, {"date": "2019-10-07", "close": 19.81, "volume": 1406530.0}, {"date": "2019-10-08", "close": 19.43, "volume": 2556693.0}, {"date": "2019-10-09", "close": 19.16, "volume": 2926347.0}, {"date": "2019-10-10", "close": 19.17, "volume": 2216458.0}, {"date": "2019-10-11", "close": 19.18, "volume": 3622435.0}, {"date": "2019-10-14", "close": 18.7, "volume": 4415885.0}, {"date": "2019-10-15", "close": 18.72, "volume": 2921341.0}, {"date": "2019-10-16", "close": 18.7, "volume": 3827396.0}, {"date": "2019-10-17", "close": 19.14, "volume": 3949787.0}, {"date": "2019-10-18", "close": 19.43, "volume": 3180929.0}, {"date": "2019-10-21", "close": 19.47, "volume": 2311916.0}, {"date": "2019-10-22", "close": 19.32, "volume": 2118855.0}, {"date": "2019-10-23", "close": 19.17, "volume": 2503548.0}, {"date": "2019-10-24", "close": 18.99, "volume": 2386712.0}, {"date": "2019-10-25", "close": 19.11, "volume": 1827281.0}, {"date": "2019-10-28", "close": 18.69, "volume": 2866062.0}, {"date": "2019-10-29", "close": 18.59, "volume": 3716961.0}, {"date": "2019-10-30", "close": 18.21, "volume": 2367769.0}, {"date": "2019-10-31", "close": 18.13, "volume": 2402988.0}, {"date": "2019-11-01", "close": 18.64, "volume": 2454106.0}, {"date": "2019-11-04", "close": 19.09, "volume": 5681400.0}, {"date": "2019-11-05", "close": 18.85, "volume": 5457993.0}, {"date": "2019-11-06", "close": 18.74, "volume": 3856226.0}, {"date": "2019-11-07", "close": 18.35, "volume": 5356256.0}, {"date": "2019-11-08", "close": 18.19, "volume": 2982861.0}, {"date": "2019-11-11", "close": 17.77, "volume": 3818377.0}, {"date": "2019-11-12", "close": 17.58, "volume": 4046815.0}, {"date": "2019-11-13", "close": 17.46, "volume": 4581870.0}, {"date": "2019-11-14", "close": 17.37, "volume": 3117070.0}, {"date": "2019-11-15", "close": 17.64, "volume": 3895638.0}, {"date": "2019-11-18", "close": 17.46, "volume": 2830913.0}, {"date": "2019-11-19", "close": 16.97, "volume": 3171965.0}, {"date": "2019-11-20", "close": 16.86, "volume": 4464050.0}, {"date": "2019-11-21", "close": 17.55, "volume": 5207231.0}, {"date": "2019-11-22", "close": 17.78, "volume": 2363107.0}, {"date": "2019-11-25", "close": 17.79, "volume": 2899580.0}, {"date": "2019-11-26", "close": 17.41, "volume": 3195086.0}, {"date": "2019-11-27", "close": 17.71, "volume": 6602162.0}, {"date": "2019-11-29", "close": 17.4, "volume": 1463584.0}, {"date": "2019-12-02", "close": 17.3, "volume": 5653411.0}, {"date": "2019-12-03", "close": 17.03, "volume": 4400189.0}, {"date": "2019-12-04", "close": 17.24, "volume": 5635163.0}, {"date": "2019-12-05", "close": 17.02, "volume": 4165404.0}, {"date": "2019-12-06", "close": 17.3, "volume": 2677974.0}, {"date": "2019-12-09", "close": 17.56, "volume": 4291678.0}, {"date": "2019-12-10", "close": 18.01, "volume": 5074326.0}, {"date": "2019-12-11", "close": 17.53, "volume": 4430055.0}, {"date": "2019-12-12", "close": 17.65, "volume": 3688953.0}, {"date": "2019-12-13", "close": 17.28, "volume": 4658753.0}, {"date": "2019-12-16", "close": 17.7, "volume": 4283980.0}, {"date": "2019-12-17", "close": 18.11, "volume": 6393083.0}, {"date": "2019-12-18", "close": 18.22, "volume": 4905157.0}, {"date": "2019-12-19", "close": 18.24, "volume": 4620400.0}, {"date": "2019-12-20", "close": 18.54, "volume": 11467130.0}, {"date": "2019-12-23", "close": 18.9, "volume": 5427974.0}, {"date": "2019-12-24", "close": 18.88, "volume": 2443361.0}, {"date": "2019-12-26", "close": 19.06, "volume": 3980205.0}, {"date": "2019-12-27", "close": 18.78, "volume": 2724037.0}, {"date": "2019-12-30", "close": 18.39, "volume": 4707277.0}, {"date": "2019-12-31", "close": 18.39, "volume": 4288515.0}, {"date": "2020-01-02", "close": 18.68, "volume": 2878355.0}, {"date": "2020-01-03", "close": 18.86, "volume": 3535921.0}, {"date": "2020-01-06", "close": 19.27, "volume": 5951564.0}, {"date": "2020-01-07", "close": 19.24, "volume": 2627009.0}, {"date": "2020-01-08", "close": 18.86, "volume": 4616204.0}, {"date": "2020-01-09", "close": 18.64, "volume": 2948288.0}, {"date": "2020-01-10", "close": 18.54, "volume": 3297334.0}, {"date": "2020-01-13", "close": 18.58, "volume": 5657990.0}, {"date": "2020-01-14", "close": 18.61, "volume": 4597102.0}, {"date": "2020-01-15", "close": 18.74, "volume": 3409392.0}, {"date": "2020-01-16", "close": 18.89, "volume": 3080229.0}, {"date": "2020-01-17", "close": 18.99, "volume": 3020411.0}, {"date": "2020-01-21", "close": 18.59, "volume": 3995564.0}, {"date": "2020-01-22", "close": 18.16, "volume": 5123742.0}, {"date": "2020-01-23", "close": 18.15, "volume": 4778947.0}, {"date": "2020-01-24", "close": 17.77, "volume": 4288641.0}, {"date": "2020-01-27", "close": 17.42, "volume": 3350581.0}, {"date": "2020-01-28", "close": 17.53, "volume": 2903121.0}, {"date": "2020-01-29", "close": 17.55, "volume": 2858856.0}, {"date": "2020-01-30", "close": 16.99, "volume": 5972423.0}, {"date": "2020-01-31", "close": 16.65, "volume": 3889385.0}, {"date": "2020-02-03", "close": 16.52, "volume": 4022338.0}, {"date": "2020-02-04", "close": 16.78, "volume": 5435533.0}, {"date": "2020-02-05", "close": 16.93, "volume": 8079482.0}, {"date": "2020-02-06", "close": 16.6, "volume": 5765647.0}, {"date": "2020-02-07", "close": 16.23, "volume": 5326357.0}, {"date": "2020-02-10", "close": 15.69, "volume": 6860489.0}, {"date": "2020-02-11", "close": 15.89, "volume": 4752520.0}, {"date": "2020-02-12", "close": 16.24, "volume": 3508094.0}, {"date": "2020-02-13", "close": 16.2, "volume": 6179388.0}, {"date": "2020-02-14", "close": 16.38, "volume": 2744023.0}, {"date": "2020-02-18", "close": 16.32, "volume": 4516032.0}, {"date": "2020-02-19", "close": 16.28, "volume": 2659067.0}, {"date": "2020-02-20", "close": 16.16, "volume": 3249016.0}, {"date": "2020-02-21", "close": 15.84, "volume": 4449547.0}, {"date": "2020-02-24", "close": 15.47, "volume": 5440394.0}, {"date": "2020-02-25", "close": 14.61, "volume": 6542832.0}, {"date": "2020-02-26", "close": 14.07, "volume": 5451193.0}, {"date": "2020-02-27", "close": 13.54, "volume": 8250034.0}, {"date": "2020-02-28", "close": 13.67, "volume": 9530663.0}, {"date": "2020-03-02", "close": 14.28, "volume": 8069123.0}, {"date": "2020-03-03", "close": 13.81, "volume": 6152927.0}, {"date": "2020-03-04", "close": 13.74, "volume": 5460513.0}, {"date": "2020-03-05", "close": 13.1, "volume": 6111433.0}, {"date": "2020-03-06", "close": 11.99, "volume": 11017030.0}, {"date": "2020-03-09", "close": 7.85, "volume": 17825160.0}, {"date": "2020-03-10", "close": 8.82, "volume": 12442600.0}, {"date": "2020-03-11", "close": 8.46, "volume": 8374838.0}, {"date": "2020-03-12", "close": 6.36, "volume": 9899357.0}, {"date": "2020-03-13", "close": 6.7, "volume": 8873245.0}, {"date": "2020-03-16", "close": 5.43, "volume": 9546043.0}, {"date": "2020-03-17", "close": 4.84, "volume": 12658310.0}, {"date": "2020-03-18", "close": 3.29, "volume": 16481250.0}, {"date": "2020-03-19", "close": 4.58, "volume": 16464210.0}, {"date": "2020-03-20", "close": 5.67, "volume": 24882730.0}, {"date": "2020-03-23", "close": 4.63, "volume": 11592750.0}, {"date": "2020-03-24", "close": 5.26, "volume": 11291730.0}, {"date": "2020-03-25", "close": 5.87, "volume": 11696880.0}, {"date": "2020-03-26", "close": 5.93, "volume": 9572588.0}, {"date": "2020-03-27", "close": 5.53, "volume": 9540270.0}, {"date": "2020-03-30", "close": 5.0, "volume": 10476020.0}, {"date": "2020-03-31", "close": 5.28, "volume": 15161740.0}, {"date": "2020-04-01", "close": 5.1, "volume": 6627925.0}, {"date": "2020-04-02", "close": 5.2, "volume": 9333067.0}, {"date": "2020-04-03", "close": 5.19, "volume": 7849168.0}, {"date": "2020-04-06", "close": 5.23, "volume": 6967291.0}, {"date": "2020-04-07", "close": 5.15, "volume": 18855370.0}, {"date": "2020-04-08", "close": 5.43, "volume": 8611533.0}, {"date": "2020-04-09", "close": 5.7, "volume": 13438820.0}, {"date": "2020-04-13", "close": 6.33, "volume": 9426263.0}, {"date": "2020-04-14", "close": 6.75, "volume": 11051210.0}, {"date": "2020-04-15", "close": 6.48, "volume": 10628820.0}, {"date": "2020-04-16", "close": 6.33, "volume": 5021234.0}, {"date": "2020-04-17", "close": 7.27, "volume": 14629510.0}, {"date": "2020-04-20", "close": 7.12, "volume": 17336580.0}, {"date": "2020-04-21", "close": 7.17, "volume": 11398030.0}, {"date": "2020-04-22", "close": 7.22, "volume": 7069235.0}, {"date": "2020-04-23", "close": 7.72, "volume": 5682071.0}, {"date": "2020-04-24", "close": 7.63, "volume": 7370086.0}, {"date": "2020-04-27", "close": 8.05, "volume": 6850384.0}, {"date": "2020-04-28", "close": 8.1, "volume": 7576432.0}, {"date": "2020-04-29", "close": 8.94, "volume": 9568031.0}, {"date": "2020-04-30", "close": 8.83, "volume": 8896834.0}, {"date": "2020-05-01", "close": 8.26, "volume": 6203413.0}, {"date": "2020-05-04", "close": 8.38, "volume": 6530289.0}, {"date": "2020-05-05", "close": 8.24, "volume": 9553301.0}, {"date": "2020-05-06", "close": 7.79, "volume": 6518844.0}, {"date": "2020-05-07", "close": 7.91, "volume": 7478758.0}, {"date": "2020-05-08", "close": 8.38, "volume": 6644500.0}, {"date": "2020-05-11", "close": 8.24, "volume": 3325282.0}, {"date": "2020-05-12", "close": 8.35, "volume": 5157215.0}, {"date": "2020-05-13", "close": 8.14, "volume": 5987966.0}, {"date": "2020-05-14", "close": 8.15, "volume": 3549709.0}, {"date": "2020-05-15", "close": 8.45, "volume": 3407465.0}, {"date": "2020-05-18", "close": 9.0, "volume": 5653572.0}, {"date": "2020-05-19", "close": 9.04, "volume": 3107478.0}, {"date": "2020-05-20", "close": 9.35, "volume": 6299789.0}, {"date": "2020-05-21", "close": 9.75, "volume": 6657960.0}, {"date": "2020-05-22", "close": 9.75, "volume": 2810608.0}, {"date": "2020-05-26", "close": 9.89, "volume": 3673069.0}, {"date": "2020-05-27", "close": 10.03, "volume": 5242199.0}, {"date": "2020-05-28", "close": 9.72, "volume": 3949416.0}, {"date": "2020-05-29", "close": 9.7, "volume": 6453971.0}, {"date": "2020-06-01", "close": 9.87, "volume": 3314354.0}, {"date": "2020-06-02", "close": 10.17, "volume": 4251458.0}, {"date": "2020-06-03", "close": 10.5, "volume": 3401236.0}, {"date": "2020-06-04", "close": 10.86, "volume": 2984305.0}, {"date": "2020-06-05", "close": 11.36, "volume": 7884574.0}, {"date": "2020-06-08", "close": 12.25, "volume": 5301480.0}, {"date": "2020-06-09", "close": 11.38, "volume": 6687876.0}, {"date": "2020-06-10", "close": 11.2, "volume": 7135737.0}, {"date": "2020-06-11", "close": 9.74, "volume": 5270547.0}, {"date": "2020-06-12", "close": 9.73, "volume": 6180997.0}, {"date": "2020-06-15", "close": 10.51, "volume": 8691975.0}, {"date": "2020-06-16", "close": 10.3, "volume": 12420920.0}, {"date": "2020-06-17", "close": 9.81, "volume": 7222058.0}, {"date": "2020-06-18", "close": 9.65, "volume": 8553756.0}, {"date": "2020-06-19", "close": 9.36, "volume": 7602278.0}, {"date": "2020-06-22", "close": 9.48, "volume": 6459327.0}, {"date": "2020-06-23", "close": 9.24, "volume": 3324587.0}, {"date": "2020-06-24", "close": 8.67, "volume": 7510750.0}, {"date": "2020-06-25", "close": 8.66, "volume": 5085006.0}, {"date": "2020-06-26", "close": 8.28, "volume": 4155558.0}, {"date": "2020-06-29", "close": 8.39, "volume": 5790783.0}, {"date": "2020-06-30", "close": 8.84, "volume": 4419303.0}, {"date": "2020-07-01", "close": 8.64, "volume": 4235968.0}, {"date": "2020-07-02", "close": 8.49, "volume": 3915663.0}, {"date": "2020-07-06", "close": 8.59, "volume": 4342472.0}, {"date": "2020-07-07", "close": 8.81, "volume": 5595476.0}, {"date": "2020-07-08", "close": 8.84, "volume": 5551313.0}, {"date": "2020-07-09", "close": 8.4, "volume": 4769046.0}, {"date": "2020-07-10", "close": 8.41, "volume": 3534132.0}, {"date": "2020-07-13", "close": 8.04, "volume": 5295761.0}, {"date": "2020-07-14", "close": 7.78, "volume": 5153863.0}, {"date": "2020-07-15", "close": 8.22, "volume": 7021888.0}, {"date": "2020-07-16", "close": 8.26, "volume": 3605640.0}, {"date": "2020-07-17", "close": 8.07, "volume": 3944020.0}, {"date": "2020-07-20", "close": 7.85, "volume": 2543304.0}, {"date": "2020-07-21", "close": 8.29, "volume": 5297485.0}, {"date": "2020-07-22", "close": 8.09, "volume": 2777155.0}, {"date": "2020-07-23", "close": 8.06, "volume": 3104945.0}, {"date": "2020-07-24", "close": 8.0, "volume": 2308788.0}, {"date": "2020-07-27", "close": 7.84, "volume": 2783376.0}, {"date": "2020-07-28", "close": 7.72, "volume": 3172633.0}, {"date": "2020-07-29", "close": 8.11, "volume": 4194143.0}, {"date": "2020-07-30", "close": 7.71, "volume": 2326304.0}, {"date": "2020-07-31", "close": 7.64, "volume": 4054015.0}, {"date": "2020-08-03", "close": 8.16, "volume": 5979289.0}, {"date": "2020-08-04", "close": 8.34, "volume": 6015895.0}, {"date": "2020-08-05", "close": 7.94, "volume": 10367560.0}, {"date": "2020-08-06", "close": 8.05, "volume": 5098581.0}, {"date": "2020-08-07", "close": 8.15, "volume": 3579876.0}, {"date": "2020-08-10", "close": 8.36, "volume": 3134561.0}, {"date": "2020-08-11", "close": 8.19, "volume": 4687522.0}, {"date": "2020-08-12", "close": 8.17, "volume": 3045032.0}, {"date": "2020-08-13", "close": 7.97, "volume": 4567415.0}, {"date": "2020-08-14", "close": 7.78, "volume": 3781502.0}, {"date": "2020-08-17", "close": 7.65, "volume": 3999441.0}, {"date": "2020-08-18", "close": 7.4, "volume": 3925574.0}, {"date": "2020-08-19", "close": 7.36, "volume": 3461921.0}, {"date": "2020-08-20", "close": 7.45, "volume": 3703768.0}, {"date": "2020-08-21", "close": 7.28, "volume": 2880964.0}, {"date": "2020-08-24", "close": 7.17, "volume": 4319251.0}, {"date": "2020-08-25", "close": 6.99, "volume": 8077729.0}, {"date": "2020-08-26", "close": 6.76, "volume": 5369032.0}, {"date": "2020-08-27", "close": 6.95, "volume": 4619819.0}, {"date": "2020-08-28", "close": 7.22, "volume": 4654723.0}, {"date": "2020-08-31", "close": 7.08, "volume": 4076595.0}, {"date": "2020-09-01", "close": 7.12, "volume": 3156175.0}, {"date": "2020-09-02", "close": 7.09, "volume": 4594146.0}, {"date": "2020-09-03", "close": 7.04, "volume": 3809064.0}, {"date": "2020-09-04", "close": 7.13, "volume": 4688309.0}, {"date": "2020-09-08", "close": 6.91, "volume": 4797478.0}, {"date": "2020-09-09", "close": 6.91, "volume": 6233265.0}, {"date": "2020-09-10", "close": 6.68, "volume": 5557462.0}, {"date": "2020-09-11", "close": 6.6, "volume": 5355817.0}, {"date": "2020-09-14", "close": 6.89, "volume": 5137681.0}, {"date": "2020-09-15", "close": 6.86, "volume": 5729073.0}, {"date": "2020-09-16", "close": 7.08, "volume": 6026399.0}, {"date": "2020-09-17", "close": 7.0, "volume": 7455969.0}, {"date": "2020-09-18", "close": 6.62, "volume": 21783220.0}, {"date": "2020-09-21", "close": 6.34, "volume": 4892232.0}, {"date": "2020-09-22", "close": 6.09, "volume": 5828461.0}, {"date": "2020-09-23", "close": 5.61, "volume": 10344340.0}, {"date": "2020-09-24", "close": 5.46, "volume": 8219438.0}, {"date": "2020-09-25", "close": 5.65, "volume": 8041604.0}, {"date": "2020-09-28", "close": 5.89, "volume": 3979566.0}, {"date": "2020-09-29", "close": 5.94, "volume": 5333570.0}, {"date": "2020-09-30", "close": 5.98, "volume": 9840608.0}, {"date": "2020-10-01", "close": 6.0, "volume": 5228188.0}, {"date": "2020-10-02", "close": 5.94, "volume": 3695442.0}, {"date": "2020-10-05", "close": 6.23, "volume": 4130493.0}, {"date": "2020-10-06", "close": 5.79, "volume": 9838493.0}, {"date": "2020-10-07", "close": 5.76, "volume": 8373374.0}, {"date": "2020-10-08", "close": 6.37, "volume": 6758946.0}, {"date": "2020-10-09", "close": 6.39, "volume": 5462125.0}, {"date": "2020-10-12", "close": 6.44, "volume": 4505722.0}, {"date": "2020-10-13", "close": 6.67, "volume": 5238241.0}, {"date": "2020-10-14", "close": 6.8, "volume": 4421818.0}, {"date": "2020-10-15", "close": 6.73, "volume": 4679815.0}, {"date": "2020-10-16", "close": 6.59, "volume": 3768045.0}, {"date": "2020-10-19", "close": 6.53, "volume": 5405011.0}, {"date": "2020-10-20", "close": 6.6, "volume": 4046642.0}, {"date": "2020-10-21", "close": 6.49, "volume": 7578784.0}, {"date": "2020-10-22", "close": 6.82, "volume": 4521323.0}, {"date": "2020-10-23", "close": 6.82, "volume": 3275124.0}, {"date": "2020-10-26", "close": 6.51, "volume": 4785976.0}, {"date": "2020-10-27", "close": 6.43, "volume": 4102874.0}, {"date": "2020-10-28", "close": 6.05, "volume": 7427807.0}, {"date": "2020-10-29", "close": 6.15, "volume": 7013234.0}, {"date": "2020-10-30", "close": 6.25, "volume": 5149026.0}, {"date": "2020-11-02", "close": 6.5, "volume": 6879737.0}, {"date": "2020-11-03", "close": 6.57, "volume": 7807434.0}, {"date": "2020-11-04", "close": 6.69, "volume": 4882817.0}, {"date": "2020-11-05", "close": 6.9, "volume": 3993208.0}, {"date": "2020-11-06", "close": 6.54, "volume": 5222877.0}, {"date": "2020-11-09", "close": 7.32, "volume": 11421240.0}, {"date": "2020-11-10", "close": 7.55, "volume": 10595580.0}, {"date": "2020-11-11", "close": 7.5, "volume": 5805450.0}, {"date": "2020-11-12", "close": 7.43, "volume": 5079136.0}, {"date": "2020-11-13", "close": 7.66, "volume": 5432996.0}, {"date": "2020-11-16", "close": 8.16, "volume": 6799847.0}, {"date": "2020-11-17", "close": 8.36, "volume": 6878669.0}, {"date": "2020-11-18", "close": 8.19, "volume": 8440450.0}, {"date": "2020-11-19", "close": 8.26, "volume": 8211442.0}, {"date": "2020-11-20", "close": 7.93, "volume": 5590874.0}, {"date": "2020-11-23", "close": 8.51, "volume": 10846680.0}, {"date": "2020-11-24", "close": 8.66, "volume": 11381870.0}, {"date": "2020-11-25", "close": 8.63, "volume": 7625337.0}, {"date": "2020-11-27", "close": 8.28, "volume": 5014194.0}, {"date": "2020-11-30", "close": 7.94, "volume": 9452562.0}, {"date": "2020-12-01", "close": 8.1, "volume": 4868388.0}, {"date": "2020-12-02", "close": 8.3, "volume": 6203399.0}, {"date": "2020-12-03", "close": 9.0, "volume": 8551242.0}, {"date": "2020-12-04", "close": 9.68, "volume": 7873054.0}, {"date": "2020-12-07", "close": 9.35, "volume": 6020540.0}, {"date": "2020-12-08", "close": 9.04, "volume": 7803355.0}, {"date": "2020-12-09", "close": 8.69, "volume": 10191000.0}, {"date": "2020-12-10", "close": 8.86, "volume": 5418773.0}, {"date": "2020-12-11", "close": 8.76, "volume": 6550062.0}, {"date": "2020-12-14", "close": 8.59, "volume": 9469041.0}, {"date": "2020-12-15", "close": 8.9, "volume": 6693661.0}, {"date": "2020-12-16", "close": 8.77, "volume": 4173480.0}, {"date": "2020-12-17", "close": 8.78, "volume": 4372655.0}, {"date": "2020-12-18", "close": 8.76, "volume": 6503991.0}, {"date": "2020-12-21", "close": 8.57, "volume": 10673800.0}, {"date": "2020-12-22", "close": 8.78, "volume": 5143245.0}, {"date": "2020-12-23", "close": 8.98, "volume": 5309369.0}, {"date": "2020-12-24", "close": 8.85, "volume": 1873102.0}, {"date": "2020-12-28", "close": 8.65, "volume": 4606095.0}, {"date": "2020-12-29", "close": 8.54, "volume": 4624059.0}, {"date": "2020-12-30", "close": 8.37, "volume": 3975382.0}, {"date": "2020-12-31", "close": 8.24, "volume": 4280459.0}, {"date": "2021-01-04", "close": 8.2, "volume": 4894457.0}, {"date": "2021-01-05", "close": 8.69, "volume": 5173236.0}, {"date": "2021-01-06", "close": 9.16, "volume": 7992555.0}, {"date": "2021-01-07", "close": 9.63, "volume": 4322494.0}, {"date": "2021-01-08", "close": 9.44, "volume": 2517969.0}, {"date": "2021-01-11", "close": 9.53, "volume": 3246598.0}, {"date": "2021-01-12", "close": 10.18, "volume": 4543432.0}, {"date": "2021-01-13", "close": 10.27, "volume": 4729104.0}, {"date": "2021-01-14", "close": 10.52, "volume": 3666481.0}, {"date": "2021-01-15", "close": 10.33, "volume": 3440048.0}, {"date": "2021-01-19", "close": 10.17, "volume": 6013161.0}, {"date": "2021-01-20", "close": 9.91, "volume": 5654680.0}, {"date": "2021-01-21", "close": 9.12, "volume": 9177758.0}, {"date": "2021-01-22", "close": 9.1, "volume": 5983789.0}, {"date": "2021-01-25", "close": 9.03, "volume": 8424214.0}, {"date": "2021-01-26", "close": 8.95, "volume": 5604859.0}, {"date": "2021-01-27", "close": 8.6, "volume": 6394437.0}, {"date": "2021-01-28", "close": 8.58, "volume": 6035114.0}, {"date": "2021-01-29", "close": 8.37, "volume": 5075970.0}, {"date": "2021-02-01", "close": 8.4, "volume": 4276604.0}, {"date": "2021-02-02", "close": 8.59, "volume": 4164434.0}, {"date": "2021-02-03", "close": 8.6, "volume": 4173456.0}, {"date": "2021-02-04", "close": 8.86, "volume": 3419560.0}, {"date": "2021-02-05", "close": 8.93, "volume": 2983873.0}, {"date": "2021-02-08", "close": 9.27, "volume": 8404146.0}, {"date": "2021-02-09", "close": 9.28, "volume": 3719785.0}, {"date": "2021-02-10", "close": 8.39, "volume": 11867630.0}, {"date": "2021-02-11", "close": 8.25, "volume": 9677667.0}, {"date": "2021-02-12", "close": 8.43, "volume": 3838198.0}, {"date": "2021-02-16", "close": 8.68, "volume": 3412376.0}, {"date": "2021-02-17", "close": 8.62, "volume": 3797227.0}, {"date": "2021-02-18", "close": 8.18, "volume": 6041675.0}, {"date": "2021-02-19", "close": 8.36, "volume": 4380639.0}, {"date": "2021-02-22", "close": 8.47, "volume": 4969023.0}, {"date": "2021-02-23", "close": 8.52, "volume": 4044170.0}, {"date": "2021-02-24", "close": 8.96, "volume": 8240176.0}, {"date": "2021-02-25", "close": 8.84, "volume": 5040059.0}, {"date": "2021-02-26", "close": 8.44, "volume": 8028694.0}, {"date": "2021-03-01", "close": 9.04, "volume": 10162680.0}, {"date": "2021-03-02", "close": 9.26, "volume": 7159758.0}, {"date": "2021-03-03", "close": 9.53, "volume": 6728247.0}, {"date": "2021-03-04", "close": 9.71, "volume": 6221521.0}, {"date": "2021-03-05", "close": 9.76, "volume": 5760988.0}, {"date": "2021-03-08", "close": 9.67, "volume": 5254312.0}, {"date": "2021-03-09", "close": 9.39, "volume": 3746743.0}, {"date": "2021-03-10", "close": 9.76, "volume": 2828583.0}, {"date": "2021-03-11", "close": 9.64, "volume": 4806976.0}, {"date": "2021-03-12", "close": 9.68, "volume": 4463309.0}, {"date": "2021-03-15", "close": 9.87, "volume": 3203609.0}, {"date": "2021-03-16", "close": 9.5, "volume": 5593447.0}, {"date": "2021-03-17", "close": 9.61, "volume": 3930118.0}, {"date": "2021-03-18", "close": 9.31, "volume": 4393746.0}, {"date": "2021-03-19", "close": 9.33, "volume": 4409987.0}, {"date": "2021-03-22", "close": 9.35, "volume": 3671670.0}, {"date": "2021-03-23", "close": 8.91, "volume": 4702980.0}, {"date": "2021-03-24", "close": 8.91, "volume": 3656203.0}, {"date": "2021-03-25", "close": 9.0, "volume": 4792590.0}, {"date": "2021-03-26", "close": 9.34, "volume": 3907707.0}, {"date": "2021-03-29", "close": 9.05, "volume": 3938123.0}, {"date": "2021-03-30", "close": 8.88, "volume": 4895004.0}, {"date": "2021-03-31", "close": 9.1, "volume": 7091547.0}, {"date": "2021-04-01", "close": 9.19, "volume": 4403069.0}, {"date": "2021-04-05", "close": 8.99, "volume": 3001999.0}, {"date": "2021-04-06", "close": 9.14, "volume": 2825252.0}, {"date": "2021-04-07", "close": 9.36, "volume": 3301497.0}, {"date": "2021-04-08", "close": 9.21, "volume": 2989377.0}, {"date": "2021-04-09", "close": 9.0, "volume": 4885134.0}, {"date": "2021-04-12", "close": 8.95, "volume": 3210925.0}, {"date": "2021-04-13", "close": 8.91, "volume": 3910712.0}, {"date": "2021-04-14", "close": 9.13, "volume": 3654929.0}, {"date": "2021-04-15", "close": 9.34, "volume": 4992750.0}, {"date": "2021-04-16", "close": 9.12, "volume": 2684434.0}, {"date": "2021-04-19", "close": 9.13, "volume": 3583907.0}, {"date": "2021-04-20", "close": 9.01, "volume": 4591609.0}, {"date": "2021-04-21", "close": 9.16, "volume": 3993392.0}, {"date": "2021-04-22", "close": 9.06, "volume": 2901145.0}, {"date": "2021-04-23", "close": 9.24, "volume": 2800193.0}, {"date": "2021-04-26", "close": 9.23, "volume": 4977923.0}, {"date": "2021-04-27", "close": 9.23, "volume": 5171071.0}, {"date": "2021-04-28", "close": 9.47, "volume": 6153225.0}, {"date": "2021-04-29", "close": 9.39, "volume": 3709715.0}, {"date": "2021-04-30", "close": 9.08, "volume": 3922229.0}, {"date": "2021-05-03", "close": 9.23, "volume": 3513667.0}, {"date": "2021-05-04", "close": 9.11, "volume": 4401386.0}, {"date": "2021-05-05", "close": 9.14, "volume": 6868083.0}, {"date": "2021-05-06", "close": 9.49, "volume": 4696694.0}, {"date": "2021-05-07", "close": 9.48, "volume": 4332608.0}, {"date": "2021-05-10", "close": 9.86, "volume": 7755155.0}, {"date": "2021-05-11", "close": 9.88, "volume": 6009429.0}, {"date": "2021-05-12", "close": 9.76, "volume": 6371873.0}, {"date": "2021-05-13", "close": 10.01, "volume": 4056018.0}, {"date": "2021-05-14", "close": 10.14, "volume": 4721650.0}, {"date": "2021-05-17", "close": 10.45, "volume": 3280249.0}, {"date": "2021-05-18", "close": 10.34, "volume": 3121916.0}, {"date": "2021-05-19", "close": 10.14, "volume": 6888735.0}, {"date": "2021-05-20", "close": 10.41, "volume": 3181057.0}, {"date": "2021-05-21", "close": 10.33, "volume": 4900886.0}, {"date": "2021-05-24", "close": 10.5, "volume": 5110337.0}, {"date": "2021-05-25", "close": 10.44, "volume": 5219145.0}, {"date": "2021-05-26", "close": 10.5, "volume": 5115923.0}, {"date": "2021-05-27", "close": 10.61, "volume": 3149731.0}, {"date": "2021-05-28", "close": 10.53, "volume": 2919458.0}, {"date": "2021-06-01", "close": 10.96, "volume": 4702747.0}, {"date": "2021-06-02", "close": 11.27, "volume": 3575286.0}, {"date": "2021-06-03", "close": 11.3, "volume": 2220938.0}, {"date": "2021-06-04", "close": 11.33, "volume": 3262676.0}, {"date": "2021-06-07", "close": 11.62, "volume": 4561139.0}, {"date": "2021-06-08", "close": 12.07, "volume": 6228593.0}, {"date": "2021-06-09", "close": 12.08, "volume": 3489196.0}, {"date": "2021-06-10", "close": 12.11, "volume": 3080541.0}, {"date": "2021-06-11", "close": 12.09, "volume": 3998355.0}, {"date": "2021-06-14", "close": 12.28, "volume": 6383402.0}, {"date": "2021-06-15", "close": 12.13, "volume": 3677839.0}, {"date": "2021-06-16", "close": 12.1, "volume": 3929693.0}, {"date": "2021-06-17", "close": 11.37, "volume": 6938817.0}, {"date": "2021-06-18", "close": 11.02, "volume": 12854920.0}, {"date": "2021-06-21", "close": 11.59, "volume": 4827509.0}, {"date": "2021-06-22", "close": 11.6, "volume": 6890600.0}, {"date": "2021-06-23", "close": 11.48, "volume": 3318935.0}, {"date": "2021-06-24", "close": 11.38, "volume": 4212771.0}, {"date": "2021-06-25", "close": 11.19, "volume": 4168495.0}, {"date": "2021-06-28", "close": 11.17, "volume": 5098778.0}, {"date": "2021-06-29", "close": 11.02, "volume": 2784369.0}, {"date": "2021-06-30", "close": 11.36, "volume": 3862174.0}, {"date": "2021-07-01", "close": 11.71, "volume": 4284595.0}, {"date": "2021-07-02", "close": 11.54, "volume": 2681550.0}, {"date": "2021-07-06", "close": 11.07, "volume": 4627132.0}, {"date": "2021-07-07", "close": 10.82, "volume": 4225630.0}, {"date": "2021-07-08", "close": 10.75, "volume": 4199615.0}, {"date": "2021-07-09", "close": 11.12, "volume": 4213710.0}, {"date": "2021-07-12", "close": 10.74, "volume": 4628846.0}, {"date": "2021-07-13", "close": 10.66, "volume": 5705061.0}, {"date": "2021-07-14", "close": 10.53, "volume": 3977251.0}, {"date": "2021-07-15", "close": 10.21, "volume": 3172632.0}, {"date": "2021-07-16", "close": 10.02, "volume": 3890515.0}, {"date": "2021-07-19", "close": 9.56, "volume": 7784225.0}, {"date": "2021-07-20", "close": 9.8, "volume": 5415553.0}, {"date": "2021-07-21", "close": 10.13, "volume": 6116119.0}, {"date": "2021-07-22", "close": 10.26, "volume": 3801014.0}, {"date": "2021-07-23", "close": 10.28, "volume": 3321271.0}, {"date": "2021-07-26", "close": 10.47, "volume": 3754544.0}, {"date": "2021-07-27", "close": 10.11, "volume": 4546021.0}, {"date": "2021-07-28", "close": 10.16, "volume": 3751819.0}, {"date": "2021-07-29", "close": 10.02, "volume": 4139992.0}, {"date": "2021-07-30", "close": 10.01, "volume": 3003917.0}, {"date": "2021-08-02", "close": 9.72, "volume": 4979207.0}, {"date": "2021-08-03", "close": 9.8, "volume": 5323863.0}, {"date": "2021-08-04", "close": 9.51, "volume": 5680387.0}, {"date": "2021-08-05", "close": 9.61, "volume": 3580281.0}, {"date": "2021-08-06", "close": 9.67, "volume": 3990171.0}, {"date": "2021-08-09", "close": 9.46, "volume": 3950540.0}, {"date": "2021-08-10", "close": 9.77, "volume": 3514933.0}, {"date": "2021-08-11", "close": 9.85, "volume": 3356360.0}, {"date": "2021-08-12", "close": 10.05, "volume": 3748287.0}, {"date": "2021-08-13", "close": 10.0, "volume": 3484478.0}, {"date": "2021-08-16", "close": 9.73, "volume": 3770444.0}, {"date": "2021-08-17", "close": 9.69, "volume": 3131992.0}, {"date": "2021-08-18", "close": 9.42, "volume": 3867040.0}, {"date": "2021-08-19", "close": 9.11, "volume": 4793205.0}, {"date": "2021-08-20", "close": 9.17, "volume": 1863573.0}, {"date": "2021-08-23", "close": 9.41, "volume": 4171193.0}, {"date": "2021-08-24", "close": 9.52, "volume": 2552920.0}, {"date": "2021-08-25", "close": 9.6, "volume": 2562346.0}, {"date": "2021-08-26", "close": 9.21, "volume": 3160578.0}, {"date": "2021-08-27", "close": 9.49, "volume": 2236610.0}, {"date": "2021-08-30", "close": 9.25, "volume": 3153448.0}, {"date": "2021-08-31", "close": 9.33, "volume": 2555089.0}, {"date": "2021-09-01", "close": 9.39, "volume": 4081296.0}, {"date": "2021-09-02", "close": 9.66, "volume": 2553892.0}, {"date": "2021-09-03", "close": 9.64, "volume": 2631679.0}, {"date": "2021-09-07", "close": 9.58, "volume": 2982112.0}, {"date": "2021-09-08", "close": 9.66, "volume": 4271841.0}, {"date": "2021-09-09", "close": 9.62, "volume": 3860545.0}, {"date": "2021-09-10", "close": 9.67, "volume": 4256031.0}, {"date": "2021-09-13", "close": 9.93, "volume": 4284754.0}, {"date": "2021-09-14", "close": 9.9, "volume": 4610798.0}, {"date": "2021-09-15", "close": 10.01, "volume": 6576284.0}, {"date": "2021-09-16", "close": 9.8, "volume": 7483848.0}, {"date": "2021-09-17", "close": 9.47, "volume": 10816860.0}, {"date": "2021-09-20", "close": 9.24, "volume": 7135016.0}, {"date": "2021-09-21", "close": 9.24, "volume": 4069648.0}, {"date": "2021-09-22", "close": 9.52, "volume": 5745356.0}, {"date": "2021-09-23", "close": 10.02, "volume": 4855423.0}, {"date": "2021-09-24", "close": 10.03, "volume": 3072293.0}, {"date": "2021-09-27", "close": 10.36, "volume": 4328460.0}, {"date": "2021-09-28", "close": 10.17, "volume": 4121882.0}, {"date": "2021-09-29", "close": 10.31, "volume": 3509548.0}, {"date": "2021-09-30", "close": 10.17, "volume": 4651259.0}, {"date": "2021-10-01", "close": 10.21, "volume": 3039358.0}, {"date": "2021-10-04", "close": 10.19, "volume": 4522329.0}, {"date": "2021-10-05", "close": 10.19, "volume": 3863131.0}, {"date": "2021-10-06", "close": 9.93, "volume": 4043104.0}, {"date": "2021-10-07", "close": 10.22, "volume": 3541632.0}, {"date": "2021-10-08", "close": 10.42, "volume": 2058137.0}, {"date": "2021-10-11", "close": 10.49, "volume": 3008061.0}, {"date": "2021-10-12", "close": 10.57, "volume": 2129423.0}, {"date": "2021-10-13", "close": 10.72, "volume": 2557285.0}, {"date": "2021-10-14", "close": 10.9, "volume": 3759126.0}, {"date": "2021-10-15", "close": 11.1, "volume": 3345856.0}, {"date": "2021-10-18", "close": 11.15, "volume": 2962719.0}, {"date": "2021-10-19", "close": 11.19, "volume": 1716403.0}, {"date": "2021-10-20", "close": 11.37, "volume": 3412342.0}, {"date": "2021-10-21", "close": 10.98, "volume": 6529842.0}, {"date": "2021-10-22", "close": 10.94, "volume": 3740519.0}, {"date": "2021-10-25", "close": 10.85, "volume": 4171169.0}, {"date": "2021-10-26", "close": 10.52, "volume": 6123540.0}, {"date": "2021-10-27", "close": 10.48, "volume": 6304498.0}, {"date": "2021-10-28", "close": 10.24, "volume": 4193722.0}, {"date": "2021-10-29", "close": 10.12, "volume": 5057659.0}, {"date": "2021-11-01", "close": 10.59, "volume": 4437931.0}, {"date": "2021-11-02", "close": 10.6, "volume": 5070270.0}, {"date": "2021-11-03", "close": 10.54, "volume": 4928251.0}, {"date": "2021-11-04", "close": 10.6, "volume": 2443499.0}, {"date": "2021-11-05", "close": 10.65, "volume": 2841333.0}, {"date": "2021-11-08", "close": 10.79, "volume": 3435524.0}, {"date": "2021-11-09", "close": 10.87, "volume": 2940674.0}, {"date": "2021-11-10", "close": 10.65, "volume": 2196073.0}, {"date": "2021-11-11", "close": 10.67, "volume": 3077802.0}, {"date": "2021-11-12", "close": 10.62, "volume": 2820460.0}, {"date": "2021-11-15", "close": 10.59, "volume": 3241619.0}, {"date": "2021-11-16", "close": 10.61, "volume": 4271836.0}, {"date": "2021-11-17", "close": 10.41, "volume": 4023087.0}, {"date": "2021-11-18", "close": 10.41, "volume": 3340193.0}, {"date": "2021-11-19", "close": 10.05, "volume": 4110152.0}, {"date": "2021-11-22", "close": 9.88, "volume": 3953212.0}, {"date": "2021-11-23", "close": 10.06, "volume": 3875129.0}, {"date": "2021-11-24", "close": 10.16, "volume": 2736133.0}, {"date": "2021-11-26", "close": 9.9, "volume": 2756906.0}, {"date": "2021-11-29", "close": 9.7, "volume": 4727948.0}, {"date": "2021-11-30", "close": 9.3, "volume": 5088552.0}, {"date": "2021-12-01", "close": 9.21, "volume": 4121439.0}, {"date": "2021-12-02", "close": 9.4, "volume": 3604484.0}, {"date": "2021-12-03", "close": 9.29, "volume": 4025102.0}, {"date": "2021-12-06", "close": 9.37, "volume": 2586261.0}, {"date": "2021-12-07", "close": 9.59, "volume": 7812535.0}, {"date": "2021-12-08", "close": 9.53, "volume": 2835591.0}, {"date": "2021-12-09", "close": 9.36, "volume": 3433438.0}, {"date": "2021-12-10", "close": 9.26, "volume": 3815251.0}, {"date": "2021-12-13", "close": 8.98, "volume": 3219299.0}, {"date": "2021-12-14", "close": 8.99, "volume": 2766698.0}, {"date": "2021-12-15", "close": 9.13, "volume": 4248579.0}, {"date": "2021-12-16", "close": 9.21, "volume": 3459539.0}, {"date": "2021-12-17", "close": 9.03, "volume": 5949360.0}, {"date": "2021-12-20", "close": 8.76, "volume": 5256777.0}, {"date": "2021-12-21", "close": 9.02, "volume": 4597810.0}, {"date": "2021-12-22", "close": 9.06, "volume": 3389638.0}, {"date": "2021-12-23", "close": 9.1, "volume": 2286137.0}, {"date": "2021-12-27", "close": 9.29, "volume": 2875943.0}, {"date": "2021-12-28", "close": 9.22, "volume": 1688006.0}, {"date": "2021-12-29", "close": 9.17, "volume": 2335745.0}, {"date": "2021-12-30", "close": 9.27, "volume": 2799864.0}, {"date": "2021-12-31", "close": 9.34, "volume": 2254379.0}, {"date": "2022-01-03", "close": 9.81, "volume": 3976591.0}, {"date": "2022-01-04", "close": 9.91, "volume": 2892667.0}, {"date": "2022-01-05", "close": 9.84, "volume": 3234023.0}, {"date": "2022-01-06", "close": 10.04, "volume": 2311605.0}, {"date": "2022-01-07", "close": 10.07, "volume": 3633725.0}, {"date": "2022-01-10", "close": 10.15, "volume": 5519154.0}, {"date": "2022-01-11", "close": 10.38, "volume": 3544230.0}, {"date": "2022-01-12", "close": 10.51, "volume": 4803833.0}, {"date": "2022-01-13", "close": 10.7, "volume": 5910388.0}, {"date": "2022-01-14", "close": 10.95, "volume": 3669280.0}, {"date": "2022-01-18", "close": 11.06, "volume": 5516966.0}, {"date": "2022-01-19", "close": 10.77, "volume": 5253938.0}, {"date": "2022-01-20", "close": 10.51, "volume": 5002523.0}, {"date": "2022-01-21", "close": 10.17, "volume": 5187547.0}, {"date": "2022-01-24", "close": 10.11, "volume": 5875987.0}, {"date": "2022-01-25", "close": 10.48, "volume": 5131266.0}, {"date": "2022-01-26", "close": 10.64, "volume": 6132038.0}, {"date": "2022-01-27", "close": 10.73, "volume": 5399729.0}, {"date": "2022-01-28", "close": 10.68, "volume": 3947559.0}, {"date": "2022-01-31", "close": 10.77, "volume": 4867413.0}, {"date": "2022-02-01", "close": 11.31, "volume": 7954841.0}, {"date": "2022-02-02", "close": 11.6, "volume": 7975825.0}, {"date": "2022-02-03", "close": 11.73, "volume": 5160409.0}, {"date": "2022-02-04", "close": 12.02, "volume": 5961659.0}, {"date": "2022-02-07", "close": 11.97, "volume": 5325512.0}, {"date": "2022-02-08", "close": 11.65, "volume": 6311936.0}, {"date": "2022-02-09", "close": 11.62, "volume": 4870328.0}, {"date": "2022-02-10", "close": 10.56, "volume": 16334760.0}, {"date": "2022-02-11", "close": 10.81, "volume": 9511626.0}, {"date": "2022-02-14", "close": 10.69, "volume": 5802928.0}, {"date": "2022-02-15", "close": 10.63, "volume": 5729552.0}, {"date": "2022-02-16", "close": 10.51, "volume": 4859254.0}, {"date": "2022-02-17", "close": 10.2, "volume": 6575762.0}, {"date": "2022-02-18", "close": 10.13, "volume": 5774811.0}, {"date": "2022-02-22", "close": 9.95, "volume": 8431856.0}, {"date": "2022-02-23", "close": 10.11, "volume": 7451792.0}, {"date": "2022-02-24", "close": 9.99, "volume": 9841789.0}, {"date": "2022-02-25", "close": 10.16, "volume": 6989965.0}, {"date": "2022-02-28", "close": 10.57, "volume": 11599700.0}, {"date": "2022-03-01", "close": 10.61, "volume": 4611168.0}, {"date": "2022-03-02", "close": 10.98, "volume": 6421280.0}, {"date": "2022-03-03", "close": 10.88, "volume": 6437589.0}, {"date": "2022-03-04", "close": 10.86, "volume": 4241648.0}, {"date": "2022-03-07", "close": 10.83, "volume": 7476843.0}, {"date": "2022-03-08", "close": 11.31, "volume": 19640740.0}, {"date": "2022-03-09", "close": 10.83, "volume": 6881292.0}, {"date": "2022-03-10", "close": 11.2, "volume": 5647435.0}, {"date": "2022-03-11", "close": 10.8, "volume": 4687971.0}, {"date": "2022-03-14", "close": 10.55, "volume": 7584019.0}, {"date": "2022-03-15", "close": 10.58, "volume": 5452654.0}, {"date": "2022-03-16", "close": 10.54, "volume": 5493356.0}, {"date": "2022-03-17", "close": 10.77, "volume": 3846110.0}, {"date": "2022-03-18", "close": 10.52, "volume": 8253088.0}, {"date": "2022-03-21", "close": 10.85, "volume": 5408156.0}, {"date": "2022-03-22", "close": 10.71, "volume": 5018620.0}, {"date": "2022-03-23", "close": 10.84, "volume": 3228439.0}, {"date": "2022-03-24", "close": 11.06, "volume": 3242027.0}, {"date": "2022-03-25", "close": 11.33, "volume": 4258932.0}, {"date": "2022-03-28", "close": 10.92, "volume": 6554573.0}, {"date": "2022-03-29", "close": 10.91, "volume": 5540657.0}, {"date": "2022-03-30", "close": 10.83, "volume": 3909016.0}, {"date": "2022-03-31", "close": 10.76, "volume": 5060770.0}, {"date": "2022-04-01", "close": 10.89, "volume": 4550541.0}, {"date": "2022-04-04", "close": 10.99, "volume": 4778279.0}, {"date": "2022-04-05", "close": 10.79, "volume": 6024626.0}, {"date": "2022-04-06", "close": 10.89, "volume": 4710594.0}, {"date": "2022-04-07", "close": 11.1, "volume": 5484000.0}, {"date": "2022-04-08", "close": 11.15, "volume": 4871149.0}, {"date": "2022-04-11", "close": 10.98, "volume": 3396331.0}, {"date": "2022-04-12", "close": 11.3, "volume": 5135804.0}, {"date": "2022-04-13", "close": 11.31, "volume": 3850694.0}, {"date": "2022-04-14", "close": 11.16, "volume": 2892712.0}, {"date": "2022-04-18", "close": 11.25, "volume": 3511497.0}, {"date": "2022-04-19", "close": 11.32, "volume": 3525421.0}, {"date": "2022-04-20", "close": 11.44, "volume": 2916807.0}, {"date": "2022-04-21", "close": 11.35, "volume": 4095485.0}, {"date": "2022-04-22", "close": 11.1, "volume": 5772560.0}, {"date": "2022-04-25", "close": 10.53, "volume": 14514640.0}, {"date": "2022-04-26", "close": 10.7, "volume": 6046352.0}, {"date": "2022-04-27", "close": 10.72, "volume": 4906310.0}, {"date": "2022-04-28", "close": 10.7, "volume": 4184588.0}, {"date": "2022-04-29", "close": 10.36, "volume": 5064461.0}, {"date": "2022-05-02", "close": 10.39, "volume": 4898343.0}, {"date": "2022-05-03", "close": 10.72, "volume": 4084464.0}, {"date": "2022-05-04", "close": 11.11, "volume": 4825883.0}, {"date": "2022-05-05", "close": 10.93, "volume": 9205556.0}, {"date": "2022-05-06", "close": 10.92, "volume": 3592611.0}, {"date": "2022-05-09", "close": 10.4, "volume": 10239970.0}, {"date": "2022-05-10", "close": 10.37, "volume": 7497474.0}, {"date": "2022-05-11", "close": 10.24, "volume": 5618316.0}, {"date": "2022-05-12", "close": 10.21, "volume": 6839823.0}, {"date": "2022-05-13", "close": 10.52, "volume": 4881062.0}, {"date": "2022-05-16", "close": 10.71, "volume": 3765368.0}, {"date": "2022-05-17", "close": 10.97, "volume": 3294663.0}, {"date": "2022-05-18", "close": 10.91, "volume": 4552821.0}, {"date": "2022-05-19", "close": 10.82, "volume": 4367250.0}, {"date": "2022-05-20", "close": 10.8, "volume": 2788836.0}, {"date": "2022-05-23", "close": 11.05, "volume": 5671225.0}, {"date": "2022-05-24", "close": 10.9, "volume": 3183123.0}, {"date": "2022-05-25", "close": 11.2, "volume": 4201680.0}, {"date": "2022-05-26", "close": 11.32, "volume": 4059735.0}, {"date": "2022-05-27", "close": 11.48, "volume": 3616648.0}, {"date": "2022-05-31", "close": 11.39, "volume": 6184242.0}, {"date": "2022-06-01", "close": 11.71, "volume": 6110372.0}, {"date": "2022-06-02", "close": 11.74, "volume": 3144685.0}, {"date": "2022-06-03", "close": 11.86, "volume": 5791557.0}, {"date": "2022-06-06", "close": 11.76, "volume": 3504934.0}, {"date": "2022-06-07", "close": 11.98, "volume": 4025330.0}, {"date": "2022-06-08", "close": 11.72, "volume": 3827513.0}, {"date": "2022-06-09", "close": 11.78, "volume": 2885358.0}, {"date": "2022-06-10", "close": 11.43, "volume": 3628884.0}, {"date": "2022-06-13", "close": 10.76, "volume": 6375857.0}, {"date": "2022-06-14", "close": 10.64, "volume": 5429204.0}, {"date": "2022-06-15", "close": 10.43, "volume": 5846675.0}, {"date": "2022-06-16", "close": 10.06, "volume": 11213800.0}, {"date": "2022-06-17", "close": 9.71, "volume": 13694520.0}, {"date": "2022-06-21", "close": 10.18, "volume": 6163331.0}, {"date": "2022-06-22", "close": 9.76, "volume": 7613798.0}, {"date": "2022-06-23", "close": 9.59, "volume": 5991472.0}, {"date": "2022-06-24", "close": 9.92, "volume": 5561080.0}, {"date": "2022-06-27", "close": 10.13, "volume": 5464492.0}, {"date": "2022-06-28", "close": 10.07, "volume": 5836615.0}, {"date": "2022-06-29", "close": 9.94, "volume": 5522799.0}, {"date": "2022-06-30", "close": 9.82, "volume": 4588008.0}, {"date": "2022-07-01", "close": 10.1, "volume": 4615779.0}, {"date": "2022-07-05", "close": 9.68, "volume": 6828413.0}, {"date": "2022-07-06", "close": 9.59, "volume": 4968714.0}, {"date": "2022-07-07", "close": 9.97, "volume": 4009498.0}, {"date": "2022-07-08", "close": 10.18, "volume": 5604627.0}, {"date": "2022-07-11", "close": 10.16, "volume": 4042071.0}, {"date": "2022-07-12", "close": 9.91, "volume": 2934865.0}, {"date": "2022-07-13", "close": 10.04, "volume": 3013748.0}, {"date": "2022-07-14", "close": 9.85, "volume": 4114017.0}, {"date": "2022-07-15", "close": 10.12, "volume": 2403264.0}, {"date": "2022-07-18", "close": 10.43, "volume": 3490842.0}, {"date": "2022-07-19", "close": 10.74, "volume": 3777410.0}, {"date": "2022-07-20", "close": 10.88, "volume": 3285262.0}, {"date": "2022-07-21", "close": 10.7, "volume": 2308546.0}, {"date": "2022-07-22", "close": 10.51, "volume": 2782151.0}, {"date": "2022-07-25", "close": 10.83, "volume": 2982145.0}, {"date": "2022-07-26", "close": 10.76, "volume": 3554526.0}, {"date": "2022-07-27", "close": 11.0, "volume": 7528289.0}, {"date": "2022-07-28", "close": 11.0, "volume": 7455677.0}, {"date": "2022-07-29", "close": 11.04, "volume": 11867680.0}, {"date": "2022-08-01", "close": 10.97, "volume": 5292931.0}, {"date": "2022-08-02", "close": 10.87, "volume": 4941639.0}, {"date": "2022-08-03", "close": 10.88, "volume": 3989386.0}, {"date": "2022-08-04", "close": 11.01, "volume": 8450107.0}, {"date": "2022-08-05", "close": 11.2, "volume": 6000343.0}, {"date": "2022-08-08", "close": 11.1, "volume": 5395284.0}, {"date": "2022-08-09", "close": 11.24, "volume": 3801093.0}, {"date": "2022-08-10", "close": 11.28, "volume": 3247766.0}, {"date": "2022-08-11", "close": 11.56, "volume": 4377925.0}, {"date": "2022-08-12", "close": 11.66, "volume": 4308196.0}, {"date": "2022-08-15", "close": 11.57, "volume": 6843853.0}, {"date": "2022-08-16", "close": 11.71, "volume": 2783296.0}, {"date": "2022-08-17", "close": 11.51, "volume": 3539460.0}, {"date": "2022-08-18", "close": 11.9, "volume": 2379726.0}, {"date": "2022-08-19", "close": 11.695, "volume": 2158682.0}, {"date": "2022-08-22", "close": 11.63, "volume": 1913914.0}, {"date": "2022-08-23", "close": 12.17, "volume": 5662171.0}, {"date": "2022-08-24", "close": 12.27, "volume": 4366533.0}, {"date": "2022-08-25", "close": 12.35, "volume": 5917895.0}, {"date": "2022-08-26", "close": 12.26, "volume": 5042093.0}, {"date": "2022-08-29", "close": 12.27, "volume": 5940216.0}, {"date": "2022-08-30", "close": 11.83, "volume": 5535684.0}, {"date": "2022-08-31", "close": 11.75, "volume": 5191565.0}, {"date": "2022-09-01", "close": 11.6, "volume": 3105295.0}, {"date": "2022-09-02", "close": 11.84, "volume": 2419158.0}, {"date": "2022-09-06", "close": 11.66, "volume": 7271413.0}, {"date": "2022-09-07", "close": 11.56, "volume": 4767184.0}, {"date": "2022-09-08", "close": 11.65, "volume": 3822510.0}, {"date": "2022-09-09", "close": 11.95, "volume": 4194309.0}, {"date": "2022-09-12", "close": 12.11, "volume": 4010936.0}, {"date": "2022-09-13", "close": 11.88, "volume": 5370676.0}, {"date": "2022-09-14", "close": 12.36, "volume": 6719560.0}, {"date": "2022-09-15", "close": 12.28, "volume": 7500942.0}, {"date": "2022-09-16", "close": 11.85, "volume": 8286206.0}, {"date": "2022-09-19", "close": 11.92, "volume": 2740029.0}, {"date": "2022-09-20", "close": 11.88, "volume": 3530601.0}, {"date": "2022-09-21", "close": 11.75, "volume": 4311141.0}, {"date": "2022-09-22", "close": 11.43, "volume": 6024619.0}, {"date": "2022-09-23", "close": 10.65, "volume": 9435285.0}, {"date": "2022-09-26", "close": 10.18, "volume": 6487066.0}, {"date": "2022-09-27", "close": 10.21, "volume": 10084490.0}, {"date": "2022-09-28", "close": 10.61, "volume": 4340237.0}, {"date": "2022-09-29", "close": 10.54, "volume": 8666194.0}, {"date": "2022-09-30", "close": 10.52, "volume": 4504971.0}, {"date": "2022-10-03", "close": 10.93, "volume": 5678089.0}, {"date": "2022-10-04", "close": 11.33, "volume": 3523778.0}, {"date": "2022-10-05", "close": 11.34, "volume": 6226483.0}, {"date": "2022-10-06", "close": 11.26, "volume": 4330076.0}, {"date": "2022-10-07", "close": 11.12, "volume": 2943409.0}, {"date": "2022-10-10", "close": 10.91, "volume": 4497136.0}, {"date": "2022-10-11", "close": 11.15, "volume": 5994576.0}, {"date": "2022-10-12", "close": 11.12, "volume": 5557350.0}, {"date": "2022-10-13", "close": 11.32, "volume": 5457480.0}, {"date": "2022-10-14", "close": 11.07, "volume": 3934768.0}, {"date": "2022-10-17", "close": 11.38, "volume": 4603584.0}, {"date": "2022-10-18", "close": 11.67, "volume": 15354800.0}, {"date": "2022-10-19", "close": 11.71, "volume": 3537054.0}, {"date": "2022-10-20", "close": 11.67, "volume": 4687427.0}, {"date": "2022-10-21", "close": 11.8, "volume": 4357096.0}, {"date": "2022-10-24", "close": 11.83, "volume": 4148662.0}, {"date": "2022-10-25", "close": 11.86, "volume": 4678873.0}, {"date": "2022-10-26", "close": 11.95, "volume": 6366689.0}, {"date": "2022-10-27", "close": 12.1, "volume": 4650516.0}, {"date": "2022-10-28", "close": 11.88, "volume": 7015204.0}, {"date": "2022-10-31", "close": 11.97, "volume": 6364713.0}, {"date": "2022-11-01", "close": 12.23, "volume": 8678031.0}, {"date": "2022-11-02", "close": 12.09, "volume": 7015191.0}, {"date": "2022-11-03", "close": 12.42, "volume": 7000485.0}, {"date": "2022-11-04", "close": 12.5, "volume": 5247635.0}, {"date": "2022-11-07", "close": 12.6, "volume": 3344711.0}, {"date": "2022-11-08", "close": 12.61, "volume": 4026214.0}, {"date": "2022-11-09", "close": 12.19, "volume": 7713649.0}, {"date": "2022-11-10", "close": 12.42, "volume": 4538171.0}, {"date": "2022-11-11", "close": 12.32, "volume": 6422222.0}, {"date": "2022-11-14", "close": 12.23, "volume": 5305477.0}, {"date": "2022-11-15", "close": 12.31, "volume": 5503915.0}, {"date": "2022-11-16", "close": 12.19, "volume": 3637295.0}, {"date": "2022-11-17", "close": 12.18, "volume": 6158454.0}, {"date": "2022-11-18", "close": 12.34, "volume": 2564163.0}, {"date": "2022-11-21", "close": 12.15, "volume": 6353806.0}, {"date": "2022-11-22", "close": 12.42, "volume": 3240336.0}, {"date": "2022-11-23", "close": 12.27, "volume": 2757668.0}, {"date": "2022-11-25", "close": 12.27, "volume": 1712438.0}, {"date": "2022-11-28", "close": 12.11, "volume": 3474062.0}, {"date": "2022-11-29", "close": 12.41, "volume": 4337379.0}, {"date": "2022-11-30", "close": 12.42, "volume": 7131876.0}, {"date": "2022-12-01", "close": 12.22, "volume": 5960294.0}, {"date": "2022-12-02", "close": 12.24, "volume": 3046747.0}, {"date": "2022-12-05", "close": 12.17, "volume": 5935117.0}, {"date": "2022-12-06", "close": 11.93, "volume": 6914586.0}, {"date": "2022-12-07", "close": 11.78, "volume": 4219843.0}, {"date": "2022-12-08", "close": 11.7, "volume": 4604893.0}, {"date": "2022-12-09", "close": 11.44, "volume": 5500175.0}, {"date": "2022-12-12", "close": 11.72, "volume": 5016315.0}, {"date": "2022-12-13", "close": 11.86, "volume": 4534631.0}, {"date": "2022-12-14", "close": 11.75, "volume": 4630725.0}, {"date": "2022-12-15", "close": 11.69, "volume": 7306537.0}, {"date": "2022-12-16", "close": 11.55, "volume": 12953750.0}, {"date": "2022-12-19", "close": 11.42, "volume": 5535985.0}, {"date": "2022-12-20", "close": 11.35, "volume": 3165922.0}, {"date": "2022-12-21", "close": 11.54, "volume": 3608493.0}, {"date": "2022-12-22", "close": 11.35, "volume": 4763784.0}, {"date": "2022-12-23", "close": 11.71, "volume": 3399810.0}, {"date": "2022-12-27", "close": 11.76, "volume": 2896587.0}, {"date": "2022-12-28", "close": 11.53, "volume": 3311022.0}, {"date": "2022-12-29", "close": 11.72, "volume": 2023959.0}, {"date": "2022-12-30", "close": 11.76, "volume": 2723333.0}, {"date": "2023-01-03", "close": 11.55, "volume": 2687569.0}, {"date": "2023-01-04", "close": 11.55, "volume": 1913402.0}, {"date": "2023-01-05", "close": 11.61, "volume": 3494992.0}, {"date": "2023-01-06", "close": 11.9, "volume": 3485527.0}, {"date": "2023-01-09", "close": 11.94, "volume": 2929697.0}, {"date": "2023-01-10", "close": 11.96, "volume": 3556713.0}, {"date": "2023-01-11", "close": 12.01, "volume": 4241168.0}, {"date": "2023-01-12", "close": 12.11, "volume": 5554486.0}, {"date": "2023-01-13", "close": 12.07, "volume": 2813391.0}, {"date": "2023-01-17", "close": 12.07, "volume": 4349313.0}, {"date": "2023-01-18", "close": 12.11, "volume": 4278879.0}, {"date": "2023-01-19", "close": 12.11, "volume": 5971687.0}, {"date": "2023-01-20", "close": 12.14, "volume": 4922997.0}, {"date": "2023-01-23", "close": 12.31, "volume": 5608164.0}, {"date": "2023-01-24", "close": 12.41, "volume": 4914750.0}, {"date": "2023-01-25", "close": 12.51, "volume": 5591718.0}, {"date": "2023-01-26", "close": 12.78, "volume": 5032519.0}, {"date": "2023-01-27", "close": 12.96, "volume": 12357260.0}, {"date": "2023-01-30", "close": 12.41, "volume": 6735827.0}, {"date": "2023-01-31", "close": 12.46, "volume": 5113419.0}, {"date": "2023-02-01", "close": 12.51, "volume": 4639441.0}, {"date": "2023-02-02", "close": 12.8, "volume": 4724843.0}, {"date": "2023-02-03", "close": 12.75, "volume": 4134598.0}, {"date": "2023-02-06", "close": 12.62, "volume": 3863815.0}, {"date": "2023-02-07", "close": 12.6, "volume": 3536317.0}, {"date": "2023-02-08", "close": 12.72, "volume": 6293860.0}, {"date": "2023-02-09", "close": 12.52, "volume": 6427060.0}, {"date": "2023-02-10", "close": 12.73, "volume": 4097507.0}, {"date": "2023-02-13", "close": 12.84, "volume": 2538048.0}, {"date": "2023-02-14", "close": 13.11, "volume": 5322200.0}, {"date": "2023-02-15", "close": 13.17, "volume": 3658232.0}, {"date": "2023-02-16", "close": 13.2, "volume": 2743581.0}, {"date": "2023-02-17", "close": 13.02, "volume": 4025894.0}, {"date": "2023-02-21", "close": 12.99, "volume": 3916163.0}, {"date": "2023-02-22", "close": 13.07, "volume": 2864831.0}, {"date": "2023-02-23", "close": 13.14, "volume": 2598902.0}, {"date": "2023-02-24", "close": 13.08, "volume": 2844189.0}, {"date": "2023-02-27", "close": 13.22, "volume": 2479268.0}, {"date": "2023-02-28", "close": 13.25, "volume": 4618699.0}, {"date": "2023-03-01", "close": 13.15, "volume": 3864766.0}, {"date": "2023-03-02", "close": 13.39, "volume": 4814860.0}, {"date": "2023-03-03", "close": 13.41, "volume": 3516253.0}, {"date": "2023-03-06", "close": 13.34, "volume": 3028170.0}, {"date": "2023-03-07", "close": 13.17, "volume": 3523084.0}, {"date": "2023-03-08", "close": 13.15, "volume": 2097217.0}, {"date": "2023-03-09", "close": 12.94, "volume": 3147958.0}, {"date": "2023-03-10", "close": 12.8, "volume": 3872358.0}, {"date": "2023-03-13", "close": 12.31, "volume": 7555077.0}, {"date": "2023-03-14", "close": 12.34, "volume": 5492700.0}, {"date": "2023-03-15", "close": 11.77, "volume": 10500070.0}, {"date": "2023-03-16", "close": 11.88, "volume": 8878907.0}, {"date": "2023-03-17", "close": 11.86, "volume": 14635670.0}, {"date": "2023-03-20", "close": 11.69, "volume": 4602584.0}, {"date": "2023-03-21", "close": 12.18, "volume": 4778479.0}, {"date": "2023-03-22", "close": 11.93, "volume": 3215916.0}, {"date": "2023-03-23", "close": 11.55, "volume": 6051682.0}, {"date": "2023-03-24", "close": 11.54, "volume": 4086196.0}, {"date": "2023-03-27", "close": 11.98, "volume": 3839349.0}, {"date": "2023-03-28", "close": 12.13, "volume": 3961218.0}, {"date": "2023-03-29", "close": 12.33, "volume": 3018240.0}, {"date": "2023-03-30", "close": 12.39, "volume": 1971240.0}, {"date": "2023-03-31", "close": 12.47, "volume": 1929194.0}, {"date": "2023-04-03", "close": 12.99, "volume": 4861256.0}, {"date": "2023-04-04", "close": 12.86, "volume": 3246782.0}, {"date": "2023-04-05", "close": 12.89, "volume": 1816111.0}, {"date": "2023-04-06", "close": 12.84, "volume": 2666768.0}, {"date": "2023-04-10", "close": 13.01, "volume": 3991548.0}, {"date": "2023-04-11", "close": 13.0, "volume": 2815709.0}, {"date": "2023-04-12", "close": 13.03, "volume": 2346210.0}, {"date": "2023-04-13", "close": 13.11, "volume": 1912033.0}, {"date": "2023-04-14", "close": 13.14, "volume": 1671451.0}, {"date": "2023-04-17", "close": 13.1, "volume": 1822129.0}, {"date": "2023-04-18", "close": 13.1, "volume": 1325308.0}, {"date": "2023-04-19", "close": 13.09, "volume": 2139175.0}, {"date": "2023-04-20", "close": 13.02, "volume": 2116492.0}, {"date": "2023-04-21", "close": 13.18, "volume": 2628222.0}, {"date": "2023-04-24", "close": 13.28, "volume": 2121504.0}, {"date": "2023-04-25", "close": 13.1, "volume": 3613283.0}, {"date": "2023-04-26", "close": 13.04, "volume": 3240995.0}, {"date": "2023-04-27", "close": 13.16, "volume": 3685351.0}, {"date": "2023-04-28", "close": 12.9, "volume": 7158582.0}, {"date": "2023-05-01", "close": 12.89, "volume": 3745570.0}, {"date": "2023-05-02", "close": 12.42, "volume": 5702899.0}, {"date": "2023-05-03", "close": 12.36, "volume": 4773555.0}, {"date": "2023-05-04", "close": 12.27, "volume": 4464610.0}, {"date": "2023-05-05", "close": 12.92, "volume": 3151311.0}, {"date": "2023-05-08", "close": 12.68, "volume": 3125067.0}, {"date": "2023-05-09", "close": 12.66, "volume": 4829447.0}, {"date": "2023-05-10", "close": 12.7, "volume": 3115561.0}, {"date": "2023-05-11", "close": 12.56, "volume": 2460523.0}, {"date": "2023-05-12", "close": 12.64, "volume": 1946206.0}, {"date": "2023-05-15", "close": 13.3, "volume": 10330860.0}, {"date": "2023-05-16", "close": 12.97, "volume": 3681377.0}, {"date": "2023-05-17", "close": 13.3, "volume": 5085097.0}, {"date": "2023-05-18", "close": 13.49, "volume": 3519458.0}, {"date": "2023-05-19", "close": 13.49, "volume": 2344401.0}, {"date": "2023-05-22", "close": 13.59, "volume": 3063124.0}, {"date": "2023-05-23", "close": 13.65, "volume": 2045524.0}, {"date": "2023-05-24", "close": 13.61, "volume": 1816148.0}, {"date": "2023-05-25", "close": 13.6, "volume": 2598209.0}, {"date": "2023-05-26", "close": 13.71, "volume": 3557986.0}, {"date": "2023-05-30", "close": 13.41, "volume": 3915129.0}, {"date": "2023-05-31", "close": 12.92, "volume": 7337924.0}, {"date": "2023-06-01", "close": 13.16, "volume": 1666182.0}, {"date": "2023-06-02", "close": 13.46, "volume": 2712839.0}, {"date": "2023-06-05", "close": 13.48, "volume": 2428910.0}, {"date": "2023-06-06", "close": 13.62, "volume": 3181163.0}, {"date": "2023-06-07", "close": 13.88, "volume": 3432486.0}, {"date": "2023-06-08", "close": 13.82, "volume": 5253244.0}, {"date": "2023-06-09", "close": 13.37, "volume": 4230831.0}, {"date": "2023-06-12", "close": 13.18, "volume": 5228632.0}, {"date": "2023-06-13", "close": 13.2, "volume": 4522418.0}, {"date": "2023-06-14", "close": 13.17, "volume": 5407284.0}, {"date": "2023-06-15", "close": 13.35, "volume": 4768295.0}, {"date": "2023-06-16", "close": 13.36, "volume": 8472675.0}, {"date": "2023-06-20", "close": 13.37, "volume": 3396803.0}, {"date": "2023-06-21", "close": 13.52, "volume": 2477015.0}, {"date": "2023-06-22", "close": 13.42, "volume": 2766973.0}, {"date": "2023-06-23", "close": 13.3, "volume": 3766410.0}, {"date": "2023-06-26", "close": 13.55, "volume": 3580877.0}, {"date": "2023-06-27", "close": 13.66, "volume": 2966608.0}, {"date": "2023-06-28", "close": 13.79, "volume": 3500360.0}, {"date": "2023-06-29", "close": 13.93, "volume": 2579803.0}, {"date": "2023-06-30", "close": 14.1, "volume": 2570453.0}, {"date": "2023-07-03", "close": 14.2, "volume": 1161667.0}, {"date": "2023-07-05", "close": 14.18, "volume": 2580005.0}, {"date": "2023-07-06", "close": 13.97, "volume": 3228038.0}, {"date": "2023-07-07", "close": 14.37, "volume": 2550317.0}, {"date": "2023-07-10", "close": 14.51, "volume": 2709338.0}, {"date": "2023-07-11", "close": 14.51, "volume": 4856732.0}, {"date": "2023-07-12", "close": 14.7, "volume": 3867096.0}, {"date": "2023-07-13", "close": 14.73, "volume": 4158548.0}, {"date": "2023-07-14", "close": 14.34, "volume": 4849367.0}, {"date": "2023-07-17", "close": 14.41, "volume": 1896894.0}, {"date": "2023-07-18", "close": 14.58, "volume": 2249750.0}, {"date": "2023-07-19", "close": 14.64, "volume": 2734411.0}, {"date": "2023-07-20", "close": 14.72, "volume": 3529030.0}, {"date": "2023-07-21", "close": 14.77, "volume": 2468947.0}, {"date": "2023-07-24", "close": 15.02, "volume": 3783467.0}, {"date": "2023-07-25", "close": 14.92, "volume": 4287940.0}, {"date": "2023-07-26", "close": 14.95, "volume": 5384744.0}, {"date": "2023-07-27", "close": 14.89, "volume": 3442914.0}, {"date": "2023-07-28", "close": 14.74, "volume": 3873654.0}, {"date": "2023-07-31", "close": 14.88, "volume": 2159544.0}, {"date": "2023-08-01", "close": 14.71, "volume": 5284747.0}, {"date": "2023-08-02", "close": 14.47, "volume": 2305054.0}, {"date": "2023-08-03", "close": 14.72, "volume": 4461800.0}, {"date": "2023-08-04", "close": 14.92, "volume": 5089762.0}, {"date": "2023-08-07", "close": 15.07, "volume": 3533496.0}, {"date": "2023-08-08", "close": 15.11, "volume": 5498784.0}, {"date": "2023-08-09", "close": 15.04, "volume": 2181260.0}, {"date": "2023-08-10", "close": 15.03, "volume": 1876944.0}, {"date": "2023-08-11", "close": 15.25, "volume": 1718763.0}, {"date": "2023-08-14", "close": 15.29, "volume": 3086108.0}, {"date": "2023-08-15", "close": 15.23, "volume": 3934121.0}, {"date": "2023-08-16", "close": 15.14, "volume": 5584368.0}, {"date": "2023-08-17", "close": 15.05, "volume": 4642362.0}, {"date": "2023-08-18", "close": 15.31, "volume": 6084556.0}, {"date": "2023-08-21", "close": 15.42, "volume": 4723427.0}, {"date": "2023-08-22", "close": 15.33, "volume": 2283193.0}, {"date": "2023-08-23", "close": 15.35, "volume": 3314065.0}, {"date": "2023-08-24", "close": 15.24, "volume": 3046164.0}, {"date": "2023-08-25", "close": 15.18, "volume": 3725938.0}, {"date": "2023-08-28", "close": 15.12, "volume": 2775423.0}, {"date": "2023-08-29", "close": 15.21, "volume": 3949733.0}, {"date": "2023-08-30", "close": 15.25, "volume": 2778606.0}, {"date": "2023-08-31", "close": 15.25, "volume": 2779444.0}, {"date": "2023-09-01", "close": 15.45, "volume": 2723617.0}, {"date": "2023-09-05", "close": 15.32, "volume": 3479617.0}, {"date": "2023-09-06", "close": 14.78, "volume": 5859893.0}, {"date": "2023-09-07", "close": 14.76, "volume": 4198755.0}, {"date": "2023-09-08", "close": 14.72, "volume": 4158161.0}, {"date": "2023-09-11", "close": 14.7, "volume": 3750680.0}, {"date": "2023-09-12", "close": 14.91, "volume": 2023172.0}, {"date": "2023-09-13", "close": 14.99, "volume": 2576401.0}, {"date": "2023-09-14", "close": 15.22, "volume": 4627548.0}, {"date": "2023-09-15", "close": 15.15, "volume": 6122428.0}, {"date": "2023-09-18", "close": 15.25, "volume": 2220252.0}, {"date": "2023-09-19", "close": 15.44, "volume": 3758573.0}, {"date": "2023-09-20", "close": 15.61, "volume": 3852983.0}, {"date": "2023-09-21", "close": 15.67, "volume": 4849047.0}, {"date": "2023-09-22", "close": 15.79, "volume": 21175740.0}, {"date": "2023-09-25", "close": 15.67, "volume": 8507466.0}, {"date": "2023-09-26", "close": 15.19, "volume": 4232510.0}, {"date": "2023-09-27", "close": 15.27, "volume": 4311255.0}, {"date": "2023-09-28", "close": 15.41, "volume": 4535889.0}, {"date": "2023-09-29", "close": 15.32, "volume": 4525691.0}, {"date": "2023-10-02", "close": 15.18, "volume": 4080539.0}, {"date": "2023-10-03", "close": 14.66, "volume": 4131756.0}, {"date": "2023-10-04", "close": 14.41, "volume": 4877660.0}, {"date": "2023-10-05", "close": 14.48, "volume": 2638296.0}, {"date": "2023-10-06", "close": 14.44, "volume": 3799054.0}, {"date": "2023-10-09", "close": 14.8, "volume": 2712513.0}, {"date": "2023-10-10", "close": 14.82, "volume": 1609996.0}, {"date": "2023-10-11", "close": 15.13, "volume": 4543192.0}, {"date": "2023-10-12", "close": 15.25, "volume": 3616831.0}, {"date": "2023-10-13", "close": 15.46, "volume": 3504251.0}, {"date": "2023-10-16", "close": 15.48, "volume": 2716005.0}, {"date": "2023-10-17", "close": 15.58, "volume": 3338587.0}, {"date": "2023-10-18", "close": 15.7, "volume": 2880960.0}, {"date": "2023-10-19", "close": 15.78, "volume": 3198916.0}, {"date": "2023-10-20", "close": 15.7, "volume": 2761230.0}, {"date": "2023-10-23", "close": 15.59, "volume": 1876976.0}, {"date": "2023-10-24", "close": 15.58, "volume": 1767160.0}, {"date": "2023-10-25", "close": 15.5, "volume": 1649624.0}, {"date": "2023-10-26", "close": 15.33, "volume": 2190556.0}, {"date": "2023-10-27", "close": 15.15, "volume": 2323491.0}, {"date": "2023-10-30", "close": 14.91, "volume": 3548644.0}, {"date": "2023-10-31", "close": 15.15, "volume": 3202109.0}, {"date": "2023-11-01", "close": 15.38, "volume": 3066768.0}, {"date": "2023-11-02", "close": 15.88, "volume": 4416397.0}, {"date": "2023-11-03", "close": 15.82, "volume": 6247225.0}, {"date": "2023-11-06", "close": 15.84, "volume": 4260808.0}, {"date": "2023-11-07", "close": 15.55, "volume": 4011872.0}, {"date": "2023-11-08", "close": 15.25, "volume": 2950767.0}, {"date": "2023-11-09", "close": 15.14, "volume": 2098966.0}, {"date": "2023-11-10", "close": 15.25, "volume": 1832464.0}, {"date": "2023-11-13", "close": 15.34, "volume": 1978083.0}, {"date": "2023-11-14", "close": 15.48, "volume": 2912091.0}, {"date": "2023-11-15", "close": 15.44, "volume": 2741133.0}, {"date": "2023-11-16", "close": 15.28, "volume": 3076322.0}, {"date": "2023-11-17", "close": 15.54, "volume": 2120536.0}, {"date": "2023-11-20", "close": 15.53, "volume": 1969151.0}, {"date": "2023-11-21", "close": 15.56, "volume": 2121188.0}, {"date": "2023-11-22", "close": 15.57, "volume": 1694397.0}, {"date": "2023-11-24", "close": 15.6, "volume": 958192.0}, {"date": "2023-11-27", "close": 15.44, "volume": 2268331.0}, {"date": "2023-11-28", "close": 15.42, "volume": 1509672.0}, {"date": "2023-11-29", "close": 15.59, "volume": 2289768.0}, {"date": "2023-11-30", "close": 15.88, "volume": 6320447.0}, {"date": "2023-12-01", "close": 15.92, "volume": 3613996.0}, {"date": "2023-12-04", "close": 15.8, "volume": 2762405.0}, {"date": "2023-12-05", "close": 15.51, "volume": 1901133.0}, {"date": "2023-12-06", "close": 15.21, "volume": 3258177.0}, {"date": "2023-12-07", "close": 14.95, "volume": 3224087.0}, {"date": "2023-12-08", "close": 14.87, "volume": 4364046.0}, {"date": "2023-12-11", "close": 14.83, "volume": 4268962.0}, {"date": "2023-12-12", "close": 14.58, "volume": 4667639.0}, {"date": "2023-12-13", "close": 14.89, "volume": 4352181.0}, {"date": "2023-12-14", "close": 15.05, "volume": 4071678.0}, {"date": "2023-12-15", "close": 14.86, "volume": 23183260.0}, {"date": "2023-12-18", "close": 14.99, "volume": 3704349.0}, {"date": "2023-12-19", "close": 15.08, "volume": 2967205.0}, {"date": "2023-12-20", "close": 15.06, "volume": 3799603.0}, {"date": "2023-12-21", "close": 15.09, "volume": 2455260.0}, {"date": "2023-12-22", "close": 15.09, "volume": 2026469.0}, {"date": "2023-12-26", "close": 15.14, "volume": 1637520.0}, {"date": "2023-12-27", "close": 15.15, "volume": 2196212.0}, {"date": "2023-12-28", "close": 15.11, "volume": 1916622.0}, {"date": "2023-12-29", "close": 15.15, "volume": 1638978.0}, {"date": "2024-01-02", "close": 15.3, "volume": 3859283.0}, {"date": "2024-01-03", "close": 15.41, "volume": 2017912.0}, {"date": "2024-01-04", "close": 15.31, "volume": 2120574.0}, {"date": "2024-01-05", "close": 15.39, "volume": 2531504.0}, {"date": "2024-01-08", "close": 15.35, "volume": 3083320.0}, {"date": "2024-01-09", "close": 15.5, "volume": 2278094.0}, {"date": "2024-01-10", "close": 15.5, "volume": 5659226.0}, {"date": "2024-01-11", "close": 15.5, "volume": 1955355.0}, {"date": "2024-01-12", "close": 15.78, "volume": 1912137.0}, {"date": "2024-01-16", "close": 15.65, "volume": 4076465.0}, {"date": "2024-01-17", "close": 15.5, "volume": 3152565.0}, {"date": "2024-01-18", "close": 15.57, "volume": 2648191.0}, {"date": "2024-01-19", "close": 15.62, "volume": 1661858.0}, {"date": "2024-01-22", "close": 15.91, "volume": 3159042.0}, {"date": "2024-01-23", "close": 15.67, "volume": 1966218.0}, {"date": "2024-01-24", "close": 15.74, "volume": 1385389.0}, {"date": "2024-01-25", "close": 16.04, "volume": 3036417.0}, {"date": "2024-01-26", "close": 16.3, "volume": 3259907.0}, {"date": "2024-01-29", "close": 16.2, "volume": 4306533.0}, {"date": "2024-01-30", "close": 15.8, "volume": 5284994.0}, {"date": "2024-01-31", "close": 15.44, "volume": 4456618.0}, {"date": "2024-02-01", "close": 15.49, "volume": 8408358.0}, {"date": "2024-02-02", "close": 15.27, "volume": 4953737.0}, {"date": "2024-02-05", "close": 15.3, "volume": 4484402.0}, {"date": "2024-02-06", "close": 15.17, "volume": 3922619.0}, {"date": "2024-02-07", "close": 15.35, "volume": 2525680.0}, {"date": "2024-02-08", "close": 15.35, "volume": 4901273.0}, {"date": "2024-02-09", "close": 15.4, "volume": 7696181.0}, {"date": "2024-02-12", "close": 15.77, "volume": 4008908.0}, {"date": "2024-02-13", "close": 15.63, "volume": 2478903.0}, {"date": "2024-02-14", "close": 15.64, "volume": 1670381.0}, {"date": "2024-02-15", "close": 15.86, "volume": 2757898.0}, {"date": "2024-02-16", "close": 16.13, "volume": 3020766.0}, {"date": "2024-02-20", "close": 16.23, "volume": 3575568.0}, {"date": "2024-02-21", "close": 16.52, "volume": 2998017.0}, {"date": "2024-02-22", "close": 16.5, "volume": 3037671.0}, {"date": "2024-02-23", "close": 16.36, "volume": 3061072.0}, {"date": "2024-02-26", "close": 16.19, "volume": 2928323.0}, {"date": "2024-02-27", "close": 16.36, "volume": 3446817.0}, {"date": "2024-02-28", "close": 16.35, "volume": 2277562.0}, {"date": "2024-02-29", "close": 16.42, "volume": 1996034.0}, {"date": "2024-03-01", "close": 16.59, "volume": 2413176.0}, {"date": "2024-03-04", "close": 16.61, "volume": 1727221.0}, {"date": "2024-03-05", "close": 16.65, "volume": 1935809.0}, {"date": "2024-03-06", "close": 16.79, "volume": 2224759.0}, {"date": "2024-03-07", "close": 16.83, "volume": 3876562.0}, {"date": "2024-03-08", "close": 16.72, "volume": 1590978.0}, {"date": "2024-03-11", "close": 16.63, "volume": 2006390.0}, {"date": "2024-03-12", "close": 16.75, "volume": 2117357.0}, {"date": "2024-03-13", "close": 16.86, "volume": 2181807.0}, {"date": "2024-03-14", "close": 16.58, "volume": 2744357.0}, {"date": "2024-03-15", "close": 16.89, "volume": 2851724.0}, {"date": "2024-03-18", "close": 17.07, "volume": 1921370.0}, {"date": "2024-03-19", "close": 17.17, "volume": 1659599.0}, {"date": "2024-03-20", "close": 17.28, "volume": 1622314.0}, {"date": "2024-03-21", "close": 17.37, "volume": 3001630.0}, {"date": "2024-03-22", "close": 17.11, "volume": 2987875.0}, {"date": "2024-03-25", "close": 17.16, "volume": 3563848.0}, {"date": "2024-03-26", "close": 17.07, "volume": 2679012.0}, {"date": "2024-03-27", "close": 17.31, "volume": 2539190.0}, {"date": "2024-03-28", "close": 17.56, "volume": 3174624.0}, {"date": "2024-04-01", "close": 17.7, "volume": 3345413.0}, {"date": "2024-04-02", "close": 17.81, "volume": 3804120.0}, {"date": "2024-04-03", "close": 18.16, "volume": 5009110.0}, {"date": "2024-04-04", "close": 18.29, "volume": 3607812.0}, {"date": "2024-04-05", "close": 18.56, "volume": 3739657.0}, {"date": "2024-04-08", "close": 18.88, "volume": 4583901.0}, {"date": "2024-04-09", "close": 18.53, "volume": 6086358.0}, {"date": "2024-04-10", "close": 18.13, "volume": 5997457.0}, {"date": "2024-04-11", "close": 17.98, "volume": 5053741.0}, {"date": "2024-04-12", "close": 17.75, "volume": 6507777.0}, {"date": "2024-04-15", "close": 17.51, "volume": 4708822.0}, {"date": "2024-04-16", "close": 17.26, "volume": 6695613.0}, {"date": "2024-04-17", "close": 17.36, "volume": 4715564.0}, {"date": "2024-04-18", "close": 17.69, "volume": 5303547.0}, {"date": "2024-04-19", "close": 17.94, "volume": 3386875.0}, {"date": "2024-04-22", "close": 17.9, "volume": 4109099.0}, {"date": "2024-04-23", "close": 18.05, "volume": 5327617.0}, {"date": "2024-04-24", "close": 18.25, "volume": 3515738.0}, {"date": "2024-04-25", "close": 18.07, "volume": 3148633.0}, {"date": "2024-04-26", "close": 17.87, "volume": 2645903.0}, {"date": "2024-04-29", "close": 18.03, "volume": 2912510.0}, {"date": "2024-04-30", "close": 17.23, "volume": 3368080.0}, {"date": "2024-05-01", "close": 16.93, "volume": 4188421.0}, {"date": "2024-05-02", "close": 17.23, "volume": 3148288.0}, {"date": "2024-05-03", "close": 17.49, "volume": 5599907.0}, {"date": "2024-05-06", "close": 17.61, "volume": 4022551.0}, {"date": "2024-05-07", "close": 17.49, "volume": 2301209.0}, {"date": "2024-05-08", "close": 17.66, "volume": 3234426.0}, {"date": "2024-05-09", "close": 17.78, "volume": 2211730.0}, {"date": "2024-05-10", "close": 17.64, "volume": 1596646.0}, {"date": "2024-05-13", "close": 17.35, "volume": 1969403.0}, {"date": "2024-05-14", "close": 17.45, "volume": 1513495.0}, {"date": "2024-05-15", "close": 17.31, "volume": 2628923.0}, {"date": "2024-05-16", "close": 17.01, "volume": 4439454.0}, {"date": "2024-05-17", "close": 17.37, "volume": 3030635.0}, {"date": "2024-05-20", "close": 17.48, "volume": 2411619.0}, {"date": "2024-05-21", "close": 17.59, "volume": 1986702.0}, {"date": "2024-05-22", "close": 17.22, "volume": 1617755.0}, {"date": "2024-05-23", "close": 17.09, "volume": 2187855.0}, {"date": "2024-05-24", "close": 17.05, "volume": 1450505.0}, {"date": "2024-05-28", "close": 16.92, "volume": 3004628.0}, {"date": "2024-05-29", "close": 16.75, "volume": 1544835.0}, {"date": "2024-05-30", "close": 16.91, "volume": 832946.0}, {"date": "2024-05-31", "close": 17.01, "volume": 1459110.0}, {"date": "2024-06-03", "close": 16.75, "volume": 3048439.0}, {"date": "2024-06-04", "close": 16.85, "volume": 3319765.0}, {"date": "2024-06-05", "close": 16.86, "volume": 1274033.0}, {"date": "2024-06-06", "close": 16.89, "volume": 1115909.0}, {"date": "2024-06-07", "close": 16.9, "volume": 1214185.0}, {"date": "2024-06-10", "close": 17.19, "volume": 2410789.0}, {"date": "2024-06-11", "close": 16.9, "volume": 1270037.0}, {"date": "2024-06-12", "close": 16.74, "volume": 1927330.0}, {"date": "2024-06-13", "close": 16.69, "volume": 1144794.0}, {"date": "2024-06-14", "close": 16.55, "volume": 1447176.0}, {"date": "2024-06-17", "close": 16.74, "volume": 1530289.0}, {"date": "2024-06-18", "close": 16.78, "volume": 1837073.0}, {"date": "2024-06-20", "close": 17.1, "volume": 1369684.0}, {"date": "2024-06-21", "close": 17.12, "volume": 1924021.0}, {"date": "2024-06-24", "close": 17.57, "volume": 3657248.0}, {"date": "2024-06-25", "close": 17.54, "volume": 1246483.0}, {"date": "2024-06-26", "close": 17.78, "volume": 3135496.0}, {"date": "2024-06-27", "close": 17.79, "volume": 1433689.0}, {"date": "2024-06-28", "close": 17.86, "volume": 2025140.0}, {"date": "2024-07-01", "close": 18.03, "volume": 1205054.0}, {"date": "2024-07-02", "close": 18.55, "volume": 4090644.0}, {"date": "2024-07-03", "close": 18.9, "volume": 2145119.0}, {"date": "2024-07-05", "close": 18.5, "volume": 1740159.0}, {"date": "2024-07-08", "close": 18.53, "volume": 1241564.0}, {"date": "2024-07-09", "close": 18.65, "volume": 2880955.0}, {"date": "2024-07-10", "close": 18.55, "volume": 1855090.0}, {"date": "2024-07-11", "close": 18.52, "volume": 1563608.0}, {"date": "2024-07-12", "close": 18.44, "volume": 2070979.0}, {"date": "2024-07-15", "close": 18.68, "volume": 1470283.0}, {"date": "2024-07-16", "close": 18.77, "volume": 1379687.0}, {"date": "2024-07-17", "close": 18.83, "volume": 1976535.0}, {"date": "2024-07-18", "close": 18.92, "volume": 1485845.0}, {"date": "2024-07-19", "close": 18.83, "volume": 1810522.0}, {"date": "2024-07-22", "close": 19.03, "volume": 2808922.0}, {"date": "2024-07-23", "close": 18.98, "volume": 1766688.0}, {"date": "2024-07-24", "close": 18.36, "volume": 3075565.0}, {"date": "2024-07-25", "close": 18.02, "volume": 2431330.0}, {"date": "2024-07-26", "close": 18.38, "volume": 1536000.0}, {"date": "2024-07-29", "close": 18.35, "volume": 1707934.0}, {"date": "2024-07-30", "close": 18.61, "volume": 2544778.0}, {"date": "2024-07-31", "close": 18.19, "volume": 2470029.0}, {"date": "2024-08-01", "close": 18.0, "volume": 2544295.0}, {"date": "2024-08-02", "close": 17.42, "volume": 4580684.0}, {"date": "2024-08-05", "close": 17.0, "volume": 5062394.0}, {"date": "2024-08-06", "close": 17.37, "volume": 2878743.0}, {"date": "2024-08-07", "close": 17.27, "volume": 2832280.0}, {"date": "2024-08-08", "close": 17.59, "volume": 3117190.0}, {"date": "2024-08-09", "close": 17.28, "volume": 2097292.0}, {"date": "2024-08-12", "close": 17.02, "volume": 1900071.0}, {"date": "2024-08-13", "close": 17.05, "volume": 4676059.0}, {"date": "2024-08-14", "close": 17.3, "volume": 2433619.0}, {"date": "2024-08-15", "close": 17.36, "volume": 2118644.0}, {"date": "2024-08-16", "close": 17.54, "volume": 1973399.0}, {"date": "2024-08-19", "close": 17.76, "volume": 2266797.0}, {"date": "2024-08-20", "close": 17.46, "volume": 1383113.0}, {"date": "2024-08-21", "close": 17.58, "volume": 1308176.0}, {"date": "2024-08-22", "close": 17.67, "volume": 1325761.0}, {"date": "2024-08-23", "close": 17.85, "volume": 1648721.0}, {"date": "2024-08-26", "close": 17.91, "volume": 2013675.0}, {"date": "2024-08-27", "close": 17.66, "volume": 2056541.0}, {"date": "2024-08-28", "close": 17.29, "volume": 2851834.0}, {"date": "2024-08-29", "close": 17.76, "volume": 1934411.0}, {"date": "2024-08-30", "close": 17.94, "volume": 2045943.0}, {"date": "2024-09-03", "close": 17.62, "volume": 1901527.0}, {"date": "2024-09-04", "close": 17.54, "volume": 1537336.0}, {"date": "2024-09-05", "close": 17.62, "volume": 1158922.0}, {"date": "2024-09-06", "close": 17.37, "volume": 3055342.0}, {"date": "2024-09-09", "close": 17.25, "volume": 1690139.0}, {"date": "2024-09-10", "close": 17.12, "volume": 2863132.0}, {"date": "2024-09-11", "close": 17.26, "volume": 1597938.0}, {"date": "2024-09-12", "close": 17.41, "volume": 988673.0}, {"date": "2024-09-13", "close": 17.71, "volume": 1922444.0}, {"date": "2024-09-16", "close": 17.79, "volume": 1436481.0}, {"date": "2024-09-17", "close": 17.79, "volume": 1531860.0}, {"date": "2024-09-18", "close": 17.69, "volume": 1738770.0}, {"date": "2024-09-19", "close": 17.87, "volume": 2261821.0}, {"date": "2024-09-20", "close": 17.75, "volume": 3616119.0}, {"date": "2024-09-23", "close": 18.03, "volume": 2607443.0}, {"date": "2024-09-24", "close": 18.07, "volume": 1818217.0}, {"date": "2024-09-25", "close": 18.03, "volume": 2515367.0}, {"date": "2024-09-26", "close": 17.3, "volume": 4821239.0}, {"date": "2024-09-27", "close": 17.49, "volume": 2720248.0}, {"date": "2024-09-30", "close": 17.37, "volume": 2504450.0}, {"date": "2024-10-01", "close": 17.51, "volume": 2601683.0}, {"date": "2024-10-02", "close": 17.34, "volume": 2035436.0}, {"date": "2024-10-03", "close": 17.62, "volume": 1663414.0}, {"date": "2024-10-04", "close": 17.68, "volume": 846296.0}, {"date": "2024-10-07", "close": 17.53, "volume": 1150696.0}, {"date": "2024-10-08", "close": 17.43, "volume": 1442912.0}, {"date": "2024-10-09", "close": 17.67, "volume": 1288802.0}, {"date": "2024-10-10", "close": 17.61, "volume": 1166979.0}, {"date": "2024-10-11", "close": 17.69, "volume": 1336713.0}, {"date": "2024-10-14", "close": 17.67, "volume": 1370248.0}, {"date": "2024-10-15", "close": 17.38, "volume": 1795626.0}, {"date": "2024-10-16", "close": 17.47, "volume": 1610190.0}, {"date": "2024-10-17", "close": 17.35, "volume": 1746601.0}, {"date": "2024-10-18", "close": 17.27, "volume": 1858869.0}, {"date": "2024-10-21", "close": 17.11, "volume": 3147036.0}, {"date": "2024-10-22", "close": 17.11, "volume": 1447093.0}, {"date": "2024-10-23", "close": 17.06, "volume": 1332119.0}, {"date": "2024-10-24", "close": 17.1, "volume": 2121410.0}, {"date": "2024-10-25", "close": 16.93, "volume": 2708845.0}, {"date": "2024-10-28", "close": 16.76, "volume": 2406110.0}, {"date": "2024-10-29", "close": 16.75, "volume": 3241392.0}, {"date": "2024-10-30", "close": 16.77, "volume": 2841943.0}, {"date": "2024-10-31", "close": 16.27, "volume": 3764904.0}, {"date": "2024-11-01", "close": 16.39, "volume": 3356474.0}, {"date": "2024-11-04", "close": 16.71, "volume": 5005082.0}, {"date": "2024-11-05", "close": 16.92, "volume": 4347039.0}, {"date": "2024-11-06", "close": 17.43, "volume": 5821289.0}, {"date": "2024-11-07", "close": 17.78, "volume": 6235285.0}, {"date": "2024-11-08", "close": 17.28, "volume": 5878533.0}, {"date": "2024-11-11", "close": 17.31, "volume": 4324986.0}, {"date": "2024-11-12", "close": 16.9, "volume": 3253437.0}, {"date": "2024-11-13", "close": 16.95, "volume": 4703729.0}, {"date": "2024-11-14", "close": 17.14, "volume": 2629094.0}, {"date": "2024-11-15", "close": 17.18, "volume": 3250574.0}, {"date": "2024-11-18", "close": 17.47, "volume": 3609605.0}, {"date": "2024-11-19", "close": 17.43, "volume": 2908864.0}, {"date": "2024-11-20", "close": 17.56, "volume": 3326499.0}, {"date": "2024-11-21", "close": 17.82, "volume": 3508234.0}, {"date": "2024-11-22", "close": 17.94, "volume": 2224872.0}, {"date": "2024-11-25", "close": 17.57, "volume": 2101655.0}, {"date": "2024-11-26", "close": 17.67, "volume": 3687881.0}, {"date": "2024-11-27", "close": 18.09, "volume": 2825850.0}, {"date": "2024-11-29", "close": 18.67, "volume": 2985644.0}, {"date": "2024-12-02", "close": 18.31, "volume": 3033058.0}, {"date": "2024-12-03", "close": 18.57, "volume": 2616936.0}, {"date": "2024-12-04", "close": 18.16, "volume": 2625595.0}, {"date": "2024-12-05", "close": 18.44, "volume": 2915937.0}, {"date": "2024-12-06", "close": 18.18, "volume": 3181615.0}, {"date": "2024-12-09", "close": 17.89, "volume": 2624234.0}, {"date": "2024-12-10", "close": 17.63, "volume": 5390684.0}, {"date": "2024-12-11", "close": 17.89, "volume": 3142880.0}, {"date": "2024-12-12", "close": 18.05, "volume": 2056411.0}, {"date": "2024-12-13", "close": 17.86, "volume": 6649539.0}, {"date": "2024-12-16", "close": 17.55, "volume": 2023059.0}, {"date": "2024-12-17", "close": 17.44, "volume": 7694195.0}, {"date": "2024-12-18", "close": 16.97, "volume": 4520632.0}, {"date": "2024-12-19", "close": 16.98, "volume": 4957716.0}, {"date": "2024-12-20", "close": 16.94, "volume": 6131926.0}, {"date": "2024-12-23", "close": 16.91, "volume": 3064485.0}, {"date": "2024-12-24", "close": 17.13, "volume": 1809367.0}, {"date": "2024-12-26", "close": 16.84, "volume": 3240582.0}, {"date": "2024-12-27", "close": 16.77, "volume": 2704654.0}, {"date": "2024-12-30", "close": 16.83, "volume": 2752213.0}, {"date": "2024-12-31", "close": 17.08, "volume": 2072579.0}, {"date": "2025-01-02", "close": 17.32, "volume": 5851995.0}, {"date": "2025-01-03", "close": 17.38, "volume": 4553252.0}, {"date": "2025-01-06", "close": 17.58, "volume": 3163622.0}, {"date": "2025-01-07", "close": 17.63, "volume": 3045538.0}, {"date": "2025-01-08", "close": 18.73, "volume": 9166142.0}, {"date": "2025-01-10", "close": 18.88, "volume": 5323624.0}, {"date": "2025-01-13", "close": 19.01, "volume": 3073019.0}, {"date": "2025-01-14", "close": 19.4, "volume": 4682136.0}, {"date": "2025-01-15", "close": 19.35, "volume": 4173736.0}, {"date": "2025-01-16", "close": 20.16, "volume": 5192326.0}, {"date": "2025-01-17", "close": 20.06, "volume": 3015180.0}, {"date": "2025-01-21", "close": 20.57, "volume": 4023002.0}, {"date": "2025-01-22", "close": 20.59, "volume": 4392761.0}, {"date": "2025-01-23", "close": 20.57, "volume": 3253703.0}, {"date": "2025-01-24", "close": 20.39, "volume": 2626657.0}, {"date": "2025-01-27", "close": 20.17, "volume": 3383942.0}, {"date": "2025-01-28", "close": 20.52, "volume": 4845833.0}, {"date": "2025-01-29", "close": 20.64, "volume": 3724135.0}, {"date": "2025-01-30", "close": 20.96, "volume": 14128370.0}, {"date": "2025-01-31", "close": 19.8, "volume": 7832895.0}, {"date": "2025-02-03", "close": 19.9, "volume": 4231035.0}, {"date": "2025-02-04", "close": 20.1, "volume": 4553651.0}, {"date": "2025-02-05", "close": 20.29, "volume": 3120338.0}, {"date": "2025-02-06", "close": 20.01, "volume": 4727658.0}, {"date": "2025-02-07", "close": 19.4, "volume": 8034415.0}, {"date": "2025-02-10", "close": 19.75, "volume": 6507491.0}, {"date": "2025-02-11", "close": 19.72, "volume": 2483562.0}, {"date": "2025-02-12", "close": 19.37, "volume": 2933612.0}, {"date": "2025-02-13", "close": 19.54, "volume": 3249298.0}, {"date": "2025-02-14", "close": 19.8, "volume": 2197355.0}, {"date": "2025-02-18", "close": 20.36, "volume": 2831694.0}, {"date": "2025-02-19", "close": 20.47, "volume": 1764586.0}, {"date": "2025-02-20", "close": 20.62, "volume": 2679997.0}, {"date": "2025-02-21", "close": 20.48, "volume": 3848001.0}, {"date": "2025-02-24", "close": 20.29, "volume": 3249093.0}, {"date": "2025-02-25", "close": 20.11, "volume": 3539040.0}, {"date": "2025-02-26", "close": 20.11, "volume": 2943793.0}, {"date": "2025-02-27", "close": 19.96, "volume": 2757885.0}, {"date": "2025-02-28", "close": 20.34, "volume": 2521132.0}, {"date": "2025-03-03", "close": 19.95, "volume": 3144283.0}, {"date": "2025-03-04", "close": 19.3, "volume": 6647660.0}, {"date": "2025-03-05", "close": 18.95, "volume": 4432176.0}, {"date": "2025-03-06", "close": 19.0, "volume": 4216753.0}, {"date": "2025-03-07", "close": 19.35, "volume": 3307436.0}, {"date": "2025-03-10", "close": 19.43, "volume": 3360361.0}, {"date": "2025-03-11", "close": 19.32, "volume": 3307811.0}, {"date": "2025-03-12", "close": 19.56, "volume": 2614045.0}, {"date": "2025-03-13", "close": 19.26, "volume": 5647498.0}, {"date": "2025-03-14", "close": 19.71, "volume": 2942069.0}, {"date": "2025-03-17", "close": 19.96, "volume": 2981566.0}, {"date": "2025-03-18", "close": 19.94, "volume": 1527915.0}, {"date": "2025-03-19", "close": 20.19, "volume": 2953912.0}, {"date": "2025-03-20", "close": 20.24, "volume": 2580151.0}, {"date": "2025-03-21", "close": 19.97, "volume": 10276380.0}, {"date": "2025-03-24", "close": 20.17, "volume": 1697370.0}, {"date": "2025-03-25", "close": 20.18, "volume": 1522586.0}, {"date": "2025-03-26", "close": 20.38, "volume": 2119982.0}, {"date": "2025-03-27", "close": 20.09, "volume": 2591369.0}, {"date": "2025-03-28", "close": 20.21, "volume": 1813354.0}, {"date": "2025-03-31", "close": 20.0, "volume": 2142964.0}, {"date": "2025-04-01", "close": 20.13, "volume": 2000561.0}, {"date": "2025-04-02", "close": 20.28, "volume": 2027585.0}, {"date": "2025-04-03", "close": 19.24, "volume": 5895914.0}, {"date": "2025-04-04", "close": 17.34, "volume": 10637660.0}, {"date": "2025-04-07", "close": 16.47, "volume": 8130826.0}, {"date": "2025-04-08", "close": 16.03, "volume": 7022738.0}, {"date": "2025-04-09", "close": 17.16, "volume": 7725293.0}, {"date": "2025-04-10", "close": 16.6, "volume": 7166981.0}, {"date": "2025-04-11", "close": 16.78, "volume": 3858319.0}, {"date": "2025-04-14", "close": 17.17, "volume": 4319622.0}, {"date": "2025-04-15", "close": 17.46, "volume": 2553029.0}, {"date": "2025-04-16", "close": 17.5, "volume": 2642144.0}, {"date": "2025-04-17", "close": 17.74, "volume": 2800330.0}, {"date": "2025-04-21", "close": 17.33, "volume": 2558369.0}, {"date": "2025-04-22", "close": 17.75, "volume": 2454932.0}, {"date": "2025-04-23", "close": 17.66, "volume": 3332013.0}, {"date": "2025-04-24", "close": 18.2, "volume": 3021381.0}, {"date": "2025-04-25", "close": 18.28, "volume": 1905153.0}, {"date": "2025-04-28", "close": 18.31, "volume": 2533936.0}, {"date": "2025-04-29", "close": 18.09, "volume": 3329024.0}, {"date": "2025-04-30", "close": 17.46, "volume": 5305598.0}, {"date": "2025-05-01", "close": 16.71, "volume": 5337930.0}, {"date": "2025-05-02", "close": 16.63, "volume": 6191768.0}, {"date": "2025-05-05", "close": 16.17, "volume": 4760218.0}, {"date": "2025-05-06", "close": 16.23, "volume": 3818850.0}, {"date": "2025-05-07", "close": 16.71, "volume": 3548101.0}, {"date": "2025-05-08", "close": 16.94, "volume": 5011452.0}, {"date": "2025-05-09", "close": 16.44, "volume": 6131452.0}, {"date": "2025-05-12", "close": 17.13, "volume": 4772531.0}, {"date": "2025-05-13", "close": 17.58, "volume": 2866377.0}, {"date": "2025-05-14", "close": 17.41, "volume": 2602288.0}, {"date": "2025-05-15", "close": 17.28, "volume": 2147772.0}, {"date": "2025-05-16", "close": 17.25, "volume": 2112448.0}, {"date": "2025-05-19", "close": 17.06, "volume": 2608877.0}, {"date": "2025-05-20", "close": 17.0, "volume": 1237283.0}, {"date": "2025-05-21", "close": 16.65, "volume": 2381751.0}, {"date": "2025-05-22", "close": 16.62, "volume": 1678323.0}, {"date": "2025-05-23", "close": 16.74, "volume": 1561547.0}, {"date": "2025-05-27", "close": 16.88, "volume": 2245760.0}, {"date": "2025-05-28", "close": 16.7, "volume": 2088574.0}, {"date": "2025-05-29", "close": 16.6, "volume": 2732981.0}, {"date": "2025-05-30", "close": 16.54, "volume": 2703547.0}, {"date": "2025-06-02", "close": 16.81, "volume": 2480650.0}, {"date": "2025-06-03", "close": 17.15, "volume": 2587001.0}, {"date": "2025-06-04", "close": 16.82, "volume": 3428531.0}, {"date": "2025-06-05", "close": 17.08, "volume": 2377820.0}, {"date": "2025-06-06", "close": 17.44, "volume": 2704886.0}, {"date": "2025-06-09", "close": 17.4, "volume": 2459084.0}, {"date": "2025-06-10", "close": 17.67, "volume": 4162664.0}, {"date": "2025-06-11", "close": 17.87, "volume": 2896929.0}, {"date": "2025-06-12", "close": 17.88, "volume": 2695316.0}, {"date": "2025-06-13", "close": 18.05, "volume": 4009608.0}, {"date": "2025-06-16", "close": 17.86, "volume": 4310383.0}, {"date": "2025-06-17", "close": 17.74, "volume": 3589594.0}, {"date": "2025-06-18", "close": 18.41, "volume": 7345208.0}, {"date": "2025-06-20", "close": 18.44, "volume": 7511565.0}, {"date": "2025-06-23", "close": 18.25, "volume": 2127691.0}, {"date": "2025-06-24", "close": 18.12, "volume": 3645546.0}, {"date": "2025-06-25", "close": 17.95, "volume": 5284704.0}, {"date": "2025-06-26", "close": 18.26, "volume": 2153224.0}, {"date": "2025-06-27", "close": 18.26, "volume": 1649451.0}, {"date": "2025-06-30", "close": 18.32, "volume": 2450599.0}, {"date": "2025-07-01", "close": 18.08, "volume": 2582513.0}, {"date": "2025-07-02", "close": 18.39, "volume": 2692109.0}, {"date": "2025-07-03", "close": 18.48, "volume": 1511746.0}, {"date": "2025-07-07", "close": 18.36, "volume": 1731315.0}, {"date": "2025-07-08", "close": 18.58, "volume": 2025453.0}, {"date": "2025-07-09", "close": 18.67, "volume": 2504116.0}, {"date": "2025-07-10", "close": 18.76, "volume": 2415866.0}, {"date": "2025-07-11", "close": 18.88, "volume": 2001604.0}, {"date": "2025-07-14", "close": 18.73, "volume": 2382602.0}, {"date": "2025-07-15", "close": 18.7, "volume": 1463587.0}, {"date": "2025-07-16", "close": 18.675, "volume": 2752205.0}, {"date": "2025-07-17", "close": 18.75, "volume": 1336674.0}, {"date": "2025-07-18", "close": 18.91, "volume": 3624116.0}, {"date": "2025-07-21", "close": 18.55, "volume": 3366450.0}, {"date": "2025-07-22", "close": 18.59, "volume": 1417343.0}, {"date": "2025-07-23", "close": 18.69, "volume": 1325002.0}, {"date": "2025-07-24", "close": 18.93, "volume": 2531963.0}, {"date": "2025-07-25", "close": 18.68, "volume": 3411404.0}, {"date": "2025-07-28", "close": 18.46, "volume": 3943824.0}, {"date": "2025-07-29", "close": 18.73, "volume": 2269587.0}, {"date": "2025-07-30", "close": 18.69, "volume": 2344876.0}, {"date": "2025-07-31", "close": 18.25, "volume": 2644400.0}, {"date": "2025-08-01", "close": 18.0, "volume": 2307360.0}, {"date": "2025-08-04", "close": 17.93, "volume": 2897331.0}, {"date": "2025-08-05", "close": 17.76, "volume": 3665430.0}, {"date": "2025-08-06", "close": 17.86, "volume": 2312630.0}, {"date": "2025-08-07", "close": 17.87, "volume": 3460643.0}, {"date": "2025-08-08", "close": 17.86, "volume": 4852890.0}, {"date": "2025-08-11", "close": 17.71, "volume": 3547797.0}, {"date": "2025-08-12", "close": 17.66, "volume": 2236586.0}, {"date": "2025-08-13", "close": 17.78, "volume": 4813812.0}, {"date": "2025-08-14", "close": 17.7, "volume": 3667594.0}, {"date": "2025-08-15", "close": 17.52, "volume": 2177062.0}, {"date": "2025-08-18", "close": 17.49, "volume": 2613901.0}, {"date": "2025-08-19", "close": 17.5, "volume": 2851886.0}, {"date": "2025-08-20", "close": 17.55, "volume": 3256659.0}, {"date": "2025-08-21", "close": 17.59, "volume": 4017004.0}, {"date": "2025-08-22", "close": 17.62, "volume": 3628585.0}, {"date": "2025-08-25", "close": 17.48, "volume": 2926602.0}, {"date": "2025-08-26", "close": 17.37, "volume": 4009946.0}, {"date": "2025-08-27", "close": 17.61, "volume": 1699321.0}, {"date": "2025-08-28", "close": 17.89, "volume": 2153248.0}, {"date": "2025-08-29", "close": 18.0, "volume": 1783122.0}, {"date": "2025-09-02", "close": 17.69, "volume": 2299200.0}, {"date": "2025-09-03", "close": 17.42, "volume": 2377717.0}, {"date": "2025-09-04", "close": 17.44, "volume": 1689093.0}, {"date": "2025-09-05", "close": 17.22, "volume": 5220075.0}, {"date": "2025-09-08", "close": 17.16, "volume": 2165904.0}, {"date": "2025-09-09", "close": 17.25, "volume": 1150279.0}, {"date": "2025-09-10", "close": 17.39, "volume": 2266278.0}, {"date": "2025-09-11", "close": 17.35, "volume": 2075057.0}, {"date": "2025-09-12", "close": 17.46, "volume": 2028381.0}, {"date": "2025-09-15", "close": 17.29, "volume": 3486965.0}, {"date": "2025-09-16", "close": 17.36, "volume": 1935823.0}, {"date": "2025-09-17", "close": 17.41, "volume": 1738283.0}, {"date": "2025-09-18", "close": 17.41, "volume": 1502571.0}, {"date": "2025-09-19", "close": 17.02, "volume": 2378469.0}, {"date": "2025-09-22", "close": 16.88, "volume": 2275479.0}, {"date": "2025-09-23", "close": 17.17, "volume": 1587923.0}, {"date": "2025-09-24", "close": 17.78, "volume": 3542464.0}, {"date": "2025-09-25", "close": 17.69, "volume": 3312742.0}, {"date": "2025-09-26", "close": 17.72, "volume": 7539908.0}, {"date": "2025-09-29", "close": 17.29, "volume": 3386211.0}, {"date": "2025-09-30", "close": 17.06, "volume": 3269074.0}, {"date": "2025-10-01", "close": 17.04, "volume": 1397259.0}, {"date": "2025-10-02", "close": 16.95, "volume": 3310284.0}, {"date": "2025-10-03", "close": 16.82, "volume": 3953225.0}, {"date": "2025-10-06", "close": 16.71, "volume": 2321247.0}, {"date": "2025-10-07", "close": 16.67, "volume": 3088324.0}, {"date": "2025-10-08", "close": 16.44, "volume": 3383257.0}, {"date": "2025-10-09", "close": 16.17, "volume": 2524358.0}, {"date": "2025-10-10", "close": 15.85, "volume": 3403909.0}, {"date": "2025-10-13", "close": 15.96, "volume": 2467365.0}, {"date": "2025-10-14", "close": 15.89, "volume": 3518134.0}, {"date": "2025-10-15", "close": 16.09, "volume": 3568198.0}, {"date": "2025-10-16", "close": 15.92, "volume": 2081736.0}, {"date": "2025-10-17", "close": 15.92, "volume": 2068386.0}, {"date": "2025-10-20", "close": 16.22, "volume": 2686866.0}, {"date": "2025-10-21", "close": 16.47, "volume": 2453026.0}, {"date": "2025-10-22", "close": 16.51, "volume": 3649259.0}, {"date": "2025-10-23", "close": 16.82, "volume": 5206110.0}, {"date": "2025-10-24", "close": 16.76, "volume": 2999336.0}, {"date": "2025-10-27", "close": 16.91, "volume": 2310825.0}, {"date": "2025-10-28", "close": 16.87, "volume": 4411980.0}, {"date": "2025-10-29", "close": 16.9, "volume": 3351882.0}, {"date": "2025-10-30", "close": 17.01, "volume": 4075578.0}, {"date": "2025-10-31", "close": 16.45, "volume": 3727718.0}, {"date": "2025-11-03", "close": 16.3, "volume": 2829875.0}, {"date": "2025-11-04", "close": 16.43, "volume": 3087895.0}, {"date": "2025-11-05", "close": 16.36, "volume": 4551175.0}, {"date": "2025-11-06", "close": 16.42, "volume": 2008248.0}, {"date": "2025-11-07", "close": 16.63, "volume": 2553418.0}, {"date": "2025-11-10", "close": 16.67, "volume": 4061468.0}, {"date": "2025-11-11", "close": 16.72, "volume": 1350862.0}, {"date": "2025-11-12", "close": 16.51, "volume": 1950012.0}, {"date": "2025-11-13", "close": 16.56, "volume": 1799930.0}, {"date": "2025-11-14", "close": 16.94, "volume": 3646136.0}, {"date": "2025-11-17", "close": 16.85, "volume": 1667796.0}, {"date": "2025-11-18", "close": 16.9, "volume": 1919018.0}, {"date": "2025-11-19", "close": 16.95, "volume": 1537541.0}, {"date": "2025-11-20", "close": 16.99, "volume": 2473082.0}, {"date": "2025-11-21", "close": 17.01, "volume": 3945907.0}, {"date": "2025-11-24", "close": 17.18, "volume": 2258794.0}, {"date": "2025-11-25", "close": 17.41, "volume": 1916559.0}, {"date": "2025-11-26", "close": 17.34, "volume": 2632440.0}, {"date": "2025-11-28", "close": 17.41, "volume": 2187071.0}, {"date": "2025-12-01", "close": 17.49, "volume": 2155342.0}, {"date": "2025-12-02", "close": 17.39, "volume": 3101554.0}, {"date": "2025-12-03", "close": 17.71, "volume": 2482640.0}, {"date": "2025-12-04", "close": 17.77, "volume": 1743607.0}, {"date": "2025-12-05", "close": 17.73, "volume": 2448244.0}, {"date": "2025-12-08", "close": 17.52, "volume": 3509631.0}, {"date": "2025-12-09", "close": 17.38, "volume": 2330346.0}, {"date": "2025-12-10", "close": 17.6, "volume": 3271023.0}, {"date": "2025-12-11", "close": 17.6, "volume": 4189801.0}, {"date": "2025-12-12", "close": 17.76, "volume": 2941376.0}, {"date": "2025-12-15", "close": 17.87, "volume": 4114361.0}, {"date": "2025-12-16", "close": 17.55, "volume": 3916164.0}, {"date": "2025-12-17", "close": 17.75, "volume": 3388202.0}, {"date": "2025-12-18", "close": 17.65, "volume": 2226718.0}, {"date": "2025-12-19", "close": 17.55, "volume": 4622060.0}, {"date": "2025-12-22", "close": 17.66, "volume": 3033088.0}, {"date": "2025-12-23", "close": 17.79, "volume": 1501830.0}, {"date": "2025-12-24", "close": 17.74, "volume": 1054258.0}, {"date": "2025-12-26", "close": 17.65, "volume": 1947916.0}, {"date": "2025-12-29", "close": 17.72, "volume": 1860182.0}, {"date": "2025-12-30", "close": 17.87, "volume": 1526663.0}, {"date": "2025-12-31", "close": 17.96, "volume": 2824912.0}, {"date": "2026-01-02", "close": 18.21, "volume": 2523383.0}, {"date": "2026-01-05", "close": 18.29, "volume": 2884104.0}, {"date": "2026-01-06", "close": 18.06, "volume": 3645263.0}, {"date": "2026-01-07", "close": 18.01, "volume": 3516290.0}, {"date": "2026-01-08", "close": 18.4, "volume": 2753343.0}, {"date": "2026-01-09", "close": 18.6, "volume": 2843142.0}, {"date": "2026-01-12", "close": 18.78, "volume": 2441293.0}, {"date": "2026-01-13", "close": 19.0, "volume": 3152637.0}, {"date": "2026-01-14", "close": 19.06, "volume": 5767071.0}, {"date": "2026-01-15", "close": 19.05, "volume": 4651524.0}, {"date": "2026-01-16", "close": 19.4, "volume": 4300355.0}, {"date": "2026-01-20", "close": 19.06, "volume": 4165983.0}, {"date": "2026-01-21", "close": 19.11, "volume": 3753978.0}, {"date": "2026-01-22", "close": 19.14, "volume": 3188745.0}, {"date": "2026-01-23", "close": 19.19, "volume": 5885781.0}, {"date": "2026-01-26", "close": 19.3, "volume": 4116134.0}, {"date": "2026-01-27", "close": 19.55, "volume": 4230864.0}, {"date": "2026-01-28", "close": 19.73, "volume": 4071016.0}, {"date": "2026-01-29", "close": 19.69, "volume": 4563686.0}, {"date": "2026-01-30", "close": 19.24, "volume": 6802090.0}, {"date": "2026-02-02", "close": 19.2, "volume": 3307588.0}, {"date": "2026-02-03", "close": 19.64, "volume": 4679136.0}, {"date": "2026-02-04", "close": 19.8, "volume": 3654557.0}, {"date": "2026-02-05", "close": 19.97, "volume": 4244175.0}, {"date": "2026-02-06", "close": 19.4, "volume": 8081175.0}, {"date": "2026-02-09", "close": 19.28, "volume": 4824158.0}, {"date": "2026-02-10", "close": 19.47, "volume": 1975746.0}, {"date": "2026-02-11", "close": 19.78, "volume": 1953355.0}, {"date": "2026-02-12", "close": 19.78, "volume": 4052612.0}, {"date": "2026-02-13", "close": 20.15, "volume": 2745796.0}, {"date": "2026-02-17", "close": 20.43, "volume": 2629464.0}, {"date": "2026-02-18", "close": 20.57, "volume": 2237131.0}, {"date": "2026-02-19", "close": 20.7, "volume": 2684153.0}, {"date": "2026-02-20", "close": 20.89, "volume": 2152066.0}, {"date": "2026-02-23", "close": 20.82, "volume": 2132666.0}, {"date": "2026-02-24", "close": 20.52, "volume": 2602337.0}, {"date": "2026-02-25", "close": 20.45, "volume": 2361668.0}, {"date": "2026-02-26", "close": 20.62, "volume": 3030331.0}, {"date": "2026-02-27", "close": 20.91, "volume": 2485278.0}, {"date": "2026-03-02", "close": 21.35, "volume": 3241957.0}, {"date": "2026-03-03", "close": 21.39, "volume": 3945381.0}, {"date": "2026-03-04", "close": 21.83, "volume": 4636642.0}, {"date": "2026-03-05", "close": 22.0, "volume": 6695122.0}, {"date": "2026-03-06", "close": 22.08, "volume": 5670185.0}, {"date": "2026-03-09", "close": 21.66, "volume": 7601624.0}, {"date": "2026-03-10", "close": 21.08, "volume": 4175415.0}, {"date": "2026-03-11", "close": 21.55, "volume": 2340253.0}, {"date": "2026-03-12", "close": 21.21, "volume": 4009600.0}, {"date": "2026-03-13", "close": 21.32, "volume": 4656587.0}, {"date": "2026-03-16", "close": 21.24, "volume": 2655178.0}, {"date": "2026-03-17", "close": 21.59, "volume": 2802342.0}, {"date": "2026-03-18", "close": 21.58, "volume": 2378918.0}, {"date": "2026-03-19", "close": 21.76, "volume": 3790428.0}, {"date": "2026-03-20", "close": 21.67, "volume": 10517270.0}, {"date": "2026-03-23", "close": 21.78, "volume": 2865319.0}, {"date": "2026-03-24", "close": 22.22, "volume": 2398458.0}, {"date": "2026-03-25", "close": 22.15, "volume": 2470246.0}, {"date": "2026-03-26", "close": 22.52, "volume": 3948877.0}, {"date": "2026-03-27", "close": 22.44, "volume": 3073842.0}, {"date": "2026-03-30", "close": 22.47, "volume": 2318456.0}, {"date": "2026-03-31", "close": 22.33, "volume": 3929833.0}, {"date": "2026-04-01", "close": 21.79, "volume": 3206525.0}, {"date": "2026-04-02", "close": 22.14, "volume": 2631807.0}, {"date": "2026-04-06", "close": 21.84, "volume": 2448873.0}, {"date": "2026-04-07", "close": 22.25, "volume": 2560896.0}, {"date": "2026-04-08", "close": 21.71, "volume": 4636635.0}, {"date": "2026-04-09", "close": 21.885, "volume": 2932301.0}, {"date": "2026-04-10", "close": 21.76, "volume": 1663893.0}, {"date": "2026-04-13", "close": 21.74, "volume": 1694013.0}, {"date": "2026-04-14", "close": 21.585, "volume": 3561015.0}, {"date": "2026-04-15", "close": 21.56, "volume": 2768511.0}, {"date": "2026-04-16", "close": 21.52, "volume": 1756202.0}, {"date": "2026-04-17", "close": 21.02, "volume": 4336241.0}, {"date": "2026-04-20", "close": 20.96, "volume": 2387379.0}, {"date": "2026-04-21", "close": 21.06, "volume": 2986288.0}, {"date": "2026-04-22", "close": 21.2, "volume": 2362767.0}, {"date": "2026-04-23", "close": 21.47, "volume": 2220836.0}, {"date": "2026-04-24", "close": 21.51, "volume": 2141201.0}, {"date": "2026-04-27", "close": 21.88, "volume": 3846099.0}, {"date": "2026-04-28", "close": 22.26, "volume": 5607180.0}, {"date": "2026-04-29", "close": 22.64, "volume": 4252017.0}, {"date": "2026-04-30", "close": 23.02, "volume": 3292990.0}, {"date": "2026-05-01", "close": 22.36, "volume": 4214875.0}, {"date": "2026-05-04", "close": 22.65, "volume": 3492758.0}, {"date": "2026-05-05", "close": 22.58, "volume": 4978999.0}, {"date": "2026-05-06", "close": 22.17, "volume": 4185734.0}, {"date": "2026-05-07", "close": 22.09, "volume": 3392112.0}, {"date": "2026-05-08", "close": 21.72, "volume": 5929962.0}, {"date": "2026-05-11", "close": 21.99, "volume": 3030825.0}, {"date": "2026-05-12", "close": 21.94, "volume": 1918833.0}, {"date": "2026-05-13", "close": 21.89, "volume": 1853645.0}, {"date": "2026-05-14", "close": 22.48, "volume": 2811253.0}, {"date": "2026-05-15", "close": 22.9, "volume": 2372334.0}, {"date": "2026-05-18", "close": 23.17, "volume": 1909863.0}, {"date": "2026-05-19", "close": 23.62, "volume": 2139539.0}, {"date": "2026-05-20", "close": 23.33, "volume": 2559521.0}, {"date": "2026-05-21", "close": 23.68, "volume": 2906855.0}, {"date": "2026-05-22", "close": 24.15, "volume": 2731099.0}, {"date": "2026-05-26", "close": 23.56, "volume": 4684089.0}, {"date": "2026-05-27", "close": 22.97, "volume": 3445032.0}, {"date": "2026-05-28", "close": 22.8, "volume": 1671988.0}, {"date": "2026-05-29", "close": 22.43, "volume": 2583905.0}, {"date": "2026-06-01", "close": 22.93, "volume": 2357796.0}, {"date": "2026-06-02", "close": 22.96, "volume": 1485424.0}, {"date": "2026-06-03", "close": 22.91, "volume": 1298399.0}, {"date": "2026-06-04", "close": 22.92, "volume": 1409976.0}, {"date": "2026-06-05", "close": 22.6, "volume": 2676787.0}, {"date": "2026-06-08", "close": 22.8, "volume": 2600788.0}, {"date": "2026-06-09", "close": 22.47, "volume": 2197147.0}, {"date": "2026-06-10", "close": 22.73, "volume": 1832302.0}, {"date": "2026-06-11", "close": 22.48, "volume": 2891866.0}, {"date": "2026-06-12", "close": 22.44, "volume": 2705473.0}, {"date": "2026-06-15", "close": 21.94, "volume": 3846974.0}, {"date": "2026-06-16", "close": 21.81, "volume": 2165187.0}, {"date": "2026-06-17", "close": 21.58, "volume": 2770878.0}, {"date": "2026-06-18", "close": 21.34, "volume": 8674339.0}, {"date": "2026-06-22", "close": 21.48, "volume": 2166436.0}, {"date": "2026-06-23", "close": 21.91, "volume": 1693406.0}, {"date": "2026-06-24", "close": 21.47, "volume": 2550278.0}, {"date": "2026-06-25", "close": 21.62, "volume": 1197871.0}, {"date": "2026-06-26", "close": 21.85, "volume": 950775.0}, {"date": "2026-06-29", "close": 22.12, "volume": 2015913.0}, {"date": "2026-06-30", "close": 22.26, "volume": 1314180.0}, {"date": "2026-07-01", "close": 22.24, "volume": 1795491.0}, {"date": "2026-07-02", "close": 22.51, "volume": 2100523.0}, {"date": "2026-07-06", "close": 22.27, "volume": 1273857.0}, {"date": "2026-07-07", "close": 22.68, "volume": 1641859.0}, {"date": "2026-07-08", "close": 23.13, "volume": 1702695.0}, {"date": "2026-07-09", "close": 22.83, "volume": 1993887.0}, {"date": "2026-07-10", "close": 22.89, "volume": 1456912.0}, {"date": "2026-07-13", "close": 23.54, "volume": 2722700.0}, {"date": "2026-07-14", "close": 23.62, "volume": 2066929.0}, {"date": "2026-07-15", "close": 23.35, "volume": 1455015.0}, {"date": "2026-07-16", "close": 23.75, "volume": 1492521.0}, {"date": "2026-07-17", "close": 23.87, "volume": 1823851.0}, {"date": "2026-07-20", "close": 24.31, "volume": 2627499.0}, {"date": "2026-07-21", "close": 24.29, "volume": 1980279.0}, {"date": "2026-07-22", "close": 24.45, "volume": 1842717.0}, {"date": "2026-07-23", "close": 24.69, "volume": 3134429.0}, {"date": "2026-07-24", "close": 24.6, "volume": 1900824.0}, {"date": "2026-07-27", "close": 24.29, "volume": 2342476.0}, {"date": "2026-07-28", "close": 24.43, "volume": 1916489.0}, {"date": "2026-07-29", "close": 24.89, "volume": 2885125.0}, {"date": "2026-07-30", "close": 24.82, "volume": 2503418.0}, {"date": "2026-07-31", "close": 24.57, "volume": 3223471.0}, {"date": "2026-08-03", "close": 24.2, "volume": 2709370.0}, {"date": "2026-08-04", "close": 23.55, "volume": 4410954.0}, {"date": "2026-08-05", "close": 23.17, "volume": 3086230.0}, {"date": "2026-08-06", "close": 23.52, "volume": 2539514.0}, {"date": "2026-08-07", "close": 22.81, "volume": 4416745.0}], "refreshing": true}