{"ticker": "PAGP", "overview": {"cik": "1581990", "ticker": "PAGP", "name": "PLAINS GP HOLDINGS LP", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001581990-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001581990-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075189", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069164", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065743", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001581990-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001104659-26-060368", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060360", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059512", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001581990-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001581990-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-041736", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-041731", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041724", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-06", "title": "Form EFFECT", "accession": "9999999995-26-001102", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-02", "title": "Form CORRESP", "accession": "0001104659-26-039194", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-01", "title": "Form UPLOAD", "accession": "0000000000-26-003339", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-30", "title": "Shelf registration", "accession": "0001104659-26-036895", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-03-30", "title": "Form S-3ASR", "accession": "0001104659-26-036888", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022839", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001581990-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-015927", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001581990-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000177", "price_sensitive": false}]}, "description": "PLAINS GP HOLDINGS LP trades as PAGP on the NASDAQ and is registered in the United States, classified under Pipe Lines (No Natural Gas) (SIC 4610). Privy Trades holds 19 insider filings for the company. The most recent filing on record is dated 14 August 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": "PAGP", "has_prices": true, "as_of": "2026-08-07", "last": 24.74, "prev_close": 25.38, "change": -0.6400000000000006, "change_pct": -0.02521670606776992, "session_volume": 1950932.0, "vwap_5": 25.321644875553712, "vwap_20": 25.84466645276452, "vwap_60": 24.957364533834483, "vwap_250": 21.584760945969606, "high_52w": 26.66, "low_52w": 17.17, "avg_volume_20": 1529126.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001581990-26-000043", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Lawrence Michael Ziemba", "who_key": "Ziemba Lawrence Michael", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000043/0001581990-26-000043-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000039", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Bobby S. Shackouls", "who_key": "SHACKOULS BOBBY S", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000039/0001581990-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000037", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "John T. Raymond", "who_key": "RAYMOND JOHN T", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000037/0001581990-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000035", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Alexandra Pruner", "who_key": "Pruner Alexandra", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759034/000158199026000035/0001581990-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000033", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Gary R. Petersen", "who_key": "PETERSEN GARY R", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000033/0001581990-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000031", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Kevin S. McCarthy", "who_key": "McCarthy Kevin S", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000031/0001581990-26-000031-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000029", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Ellen DeSanctis", "who_key": "DeSanctis Ellen", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000029/0001581990-26-000029-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000027", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Victor Burk", "who_key": "Burk Victor", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000027/0001581990-26-000027-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001581990-26-000041", "src": "INSIDERS", "ticker": "PAGP", "cik": "1581990", "company": "PLAINS GP HOLDINGS LP", "company_raw": "PLAINS GP HOLDINGS LP", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "Director", "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 PAGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581990/000158199026000041/0001581990-26-000041-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "HOUSE-2025-20030930-T95", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "oldings, L.P. - Class A\nShares representing limited partner\ninterests", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Ritchie John Torres buys PAGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105421}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-137", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445421}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-137", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445421}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-81", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": "On the Hill: Sen. David A Perdue , Jr buys PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482861}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-84", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": "On the Hill: Sen. David A Perdue , Jr buys PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482861}, {"id": "SENATE-f2b74022dcf0485b8fbe187feefadac6-0", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, L.P.", "who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (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. Rafael E Cruz sells PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f2b74022-dcf0-485b-8fbe-187feefadac6/", "trade_date": "2019-11-27", "timestamp": "2019-11-27", "mins": 3647021}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-44", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": "On the Hill: Sen. David A Perdue , Jr buys PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-07", "timestamp": "2019-02-07", "mins": 4068941}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-49", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": "On the Hill: Sen. David A Perdue , Jr buys PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-07", "timestamp": "2019-02-07", "mins": 4068941}, {"id": "SENATE-a45de035bfe84dddadf8873ab27f50db-18", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, 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": "On the Hill: Sen. David A Perdue , Jr buys PAGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138061}, {"id": "SENATE-46f6c806d3b6443282468f7a25c3b98b-0", "src": "CONGRESS", "ticker": "PAGP", "cik": "", "company": "PLAINS GP HOLDINGS LP", "company_raw": "Plains GP Holdings, L.P. (NYSE)", "who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Rafael E Cruz buys PAGP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/46f6c806-d3b6-4432-8246-8f7a25c3b98b/", "trade_date": "2015-02-03", "timestamp": "2015-02-03", "mins": 6178541}], "recent_buys": [], "institutional": [], "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 GP Holdings, L.P. - Class A Shares representing limited partner interests", "new_value": "PLAINS GP HOLDINGS LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001581990", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001581990", "applied": 1, "detected_at": "2026-10-26T18:53:07.229047"}]}, "key_people": [{"who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 1001.0, "net": 49000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f2b74022-dcf0-485b-8fbe-187feefadac6/"}, {"action": "BUY", "amount": 50001.0, "date": "2015-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46f6c806-d3b6-4432-8246-8f7a25c3b98b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f2b74022-dcf0-485b-8fbe-187feefadac6/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 2002.0, "net": 3003.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "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": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001581990-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001581990-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075189", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069164", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065743", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001581990-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001104659-26-060368", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060360", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059512", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001581990-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001581990-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-041736", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-041731", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041724", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-06", "title": "Form EFFECT", "accession": "9999999995-26-001102", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-02", "title": "Form CORRESP", "accession": "0001104659-26-039194", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-01", "title": "Form UPLOAD", "accession": "0000000000-26-003339", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-30", "title": "Shelf registration", "accession": "0001104659-26-036895", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-03-30", "title": "Form S-3ASR", "accession": "0001104659-26-036888", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022839", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001581990-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-015927", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001581990-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000177", "price_sensitive": false}], "performance": {"ticker": "PAGP", "has_prices": true, "summary": {"n": 7, "avg": 0.9509322988165939, "win_rate": 0.8571428571428571, "best": 3.1302170283806343, "worst": -0.2699911478312187, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 18.47, "return": 0.339469409853817}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 5.99, "return": 3.1302170283806343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 5.99, "return": 3.1302170283806343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-07", "score": 0.0, "ref_price": 23.06, "return": 0.07285342584562012}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-07", "score": 0.0, "ref_price": 23.06, "return": 0.07285342584562012}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-21", "score": 0.0, "ref_price": 20.95, "return": 0.1809069212410501}, {"who": "Sen. Rafael E Cruz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cruz, Ted (Senator)", "amount": 50001.0, "date": "2015-02-03", "score": 0.0, "ref_price": 33.89, "return": -0.2699911478312187}]}, "price_series": [{"date": "2016-11-16", "close": 33.89, "volume": 1097805.0}, {"date": "2016-11-17", "close": 33.14, "volume": 1130038.0}, {"date": "2016-11-18", "close": 33.62, "volume": 1133285.0}, {"date": "2016-11-21", "close": 35.41, "volume": 936080.0}, {"date": "2016-11-22", "close": 35.41, "volume": 1457585.0}, {"date": "2016-11-23", "close": 34.81, "volume": 1572393.0}, {"date": "2016-11-25", "close": 34.32, "volume": 169516.0}, {"date": "2016-11-28", "close": 33.22, "volume": 1171266.0}, {"date": "2016-11-29", "close": 32.5, "volume": 1804271.0}, {"date": "2016-11-30", "close": 35.16, "volume": 2847898.0}, {"date": "2016-12-01", "close": 34.81, "volume": 1026926.0}, {"date": "2016-12-02", "close": 34.47, "volume": 675123.0}, {"date": "2016-12-05", "close": 34.17, "volume": 837206.0}, {"date": "2016-12-06", "close": 33.84, "volume": 1466027.0}, {"date": "2016-12-07", "close": 33.79, "volume": 439594.0}, {"date": "2016-12-08", "close": 33.6, "volume": 1629882.0}, {"date": "2016-12-09", "close": 33.99, "volume": 1034528.0}, {"date": "2016-12-12", "close": 34.61, "volume": 994546.0}, {"date": "2016-12-13", "close": 34.24, "volume": 1245712.0}, {"date": "2016-12-14", "close": 33.77, "volume": 1218977.0}, {"date": "2016-12-15", "close": 33.69, "volume": 1049284.0}, {"date": "2016-12-16", "close": 33.84, "volume": 860899.0}, {"date": "2016-12-19", "close": 33.57, "volume": 734484.0}, {"date": "2016-12-20", "close": 34.28, "volume": 1060768.0}, {"date": "2016-12-21", "close": 35.09, "volume": 899945.0}, {"date": "2016-12-22", "close": 35.27, "volume": 565455.0}, {"date": "2016-12-23", "close": 35.32, "volume": 308839.0}, {"date": "2016-12-27", "close": 35.59, "volume": 376843.0}, {"date": "2016-12-28", "close": 34.87, "volume": 803938.0}, {"date": "2016-12-29", "close": 34.49, "volume": 929716.0}, {"date": "2016-12-30", "close": 34.68, "volume": 919928.0}, {"date": "2017-01-03", "close": 35.0, "volume": 853766.0}, {"date": "2017-01-04", "close": 34.95, "volume": 538848.0}, {"date": "2017-01-05", "close": 34.61, "volume": 864575.0}, {"date": "2017-01-06", "close": 33.85, "volume": 1327024.0}, {"date": "2017-01-09", "close": 33.57, "volume": 1206801.0}, {"date": "2017-01-10", "close": 33.26, "volume": 1104351.0}, {"date": "2017-01-11", "close": 33.55, "volume": 1028948.0}, {"date": "2017-01-12", "close": 33.35, "volume": 763688.0}, {"date": "2017-01-13", "close": 33.19, "volume": 406480.0}, {"date": "2017-01-17", "close": 33.7, "volume": 635730.0}, {"date": "2017-01-18", "close": 33.26, "volume": 657913.0}, {"date": "2017-01-19", "close": 32.95, "volume": 603982.0}, {"date": "2017-01-20", "close": 33.0, "volume": 585570.0}, {"date": "2017-01-23", "close": 33.09, "volume": 677887.0}, {"date": "2017-01-24", "close": 34.1, "volume": 956992.0}, {"date": "2017-01-25", "close": 32.67, "volume": 1615558.0}, {"date": "2017-01-26", "close": 33.15, "volume": 1853614.0}, {"date": "2017-01-27", "close": 32.46, "volume": 877677.0}, {"date": "2017-01-30", "close": 32.22, "volume": 961684.0}, {"date": "2017-01-31", "close": 32.45, "volume": 782588.0}, {"date": "2017-02-01", "close": 32.73, "volume": 816764.0}, {"date": "2017-02-02", "close": 33.17, "volume": 854159.0}, {"date": "2017-02-03", "close": 34.5, "volume": 1291242.0}, {"date": "2017-02-06", "close": 33.91, "volume": 738077.0}, {"date": "2017-02-07", "close": 33.57, "volume": 804220.0}, {"date": "2017-02-08", "close": 32.56, "volume": 1802435.0}, {"date": "2017-02-09", "close": 32.14, "volume": 1602350.0}, {"date": "2017-02-10", "close": 31.79, "volume": 1207536.0}, {"date": "2017-02-13", "close": 31.6, "volume": 1154982.0}, {"date": "2017-02-14", "close": 32.4, "volume": 1285846.0}, {"date": "2017-02-15", "close": 32.49, "volume": 1301112.0}, {"date": "2017-02-16", "close": 32.09, "volume": 1154991.0}, {"date": "2017-02-17", "close": 31.93, "volume": 766220.0}, {"date": "2017-02-21", "close": 32.03, "volume": 501467.0}, {"date": "2017-02-22", "close": 31.31, "volume": 1211988.0}, {"date": "2017-02-23", "close": 31.75, "volume": 1439589.0}, {"date": "2017-02-24", "close": 31.83, "volume": 13858260.0}, {"date": "2017-02-27", "close": 32.53, "volume": 3056837.0}, {"date": "2017-02-28", "close": 32.87, "volume": 3126756.0}, {"date": "2017-03-01", "close": 33.3, "volume": 2136643.0}, {"date": "2017-03-02", "close": 32.86, "volume": 1739843.0}, {"date": "2017-03-03", "close": 33.11, "volume": 2510300.0}, {"date": "2017-03-06", "close": 33.25, "volume": 1299301.0}, {"date": "2017-03-07", "close": 33.0, "volume": 976800.0}, {"date": "2017-03-08", "close": 31.55, "volume": 2907020.0}, {"date": "2017-03-09", "close": 31.01, "volume": 2960302.0}, {"date": "2017-03-10", "close": 31.58, "volume": 1087768.0}, {"date": "2017-03-13", "close": 31.77, "volume": 682115.0}, {"date": "2017-03-14", "close": 31.06, "volume": 1369116.0}, {"date": "2017-03-15", "close": 31.95, "volume": 976358.0}, {"date": "2017-03-16", "close": 31.69, "volume": 831420.0}, {"date": "2017-03-17", "close": 31.39, "volume": 1254730.0}, {"date": "2017-03-20", "close": 31.19, "volume": 1589923.0}, {"date": "2017-03-21", "close": 30.91, "volume": 1834750.0}, {"date": "2017-03-22", "close": 30.94, "volume": 1220394.0}, {"date": "2017-03-23", "close": 31.19, "volume": 2113415.0}, {"date": "2017-03-24", "close": 31.03, "volume": 1317026.0}, {"date": "2017-03-27", "close": 30.89, "volume": 1323795.0}, {"date": "2017-03-28", "close": 31.77, "volume": 2310564.0}, {"date": "2017-03-29", "close": 31.94, "volume": 1648520.0}, {"date": "2017-03-30", "close": 31.13, "volume": 2338823.0}, {"date": "2017-03-31", "close": 31.26, "volume": 2397741.0}, {"date": "2017-04-03", "close": 30.95, "volume": 2242845.0}, {"date": "2017-04-04", "close": 31.1, "volume": 1537057.0}, {"date": "2017-04-05", "close": 31.03, "volume": 1028330.0}, {"date": "2017-04-06", "close": 31.43, "volume": 762407.0}, {"date": "2017-04-07", "close": 31.18, "volume": 721494.0}, {"date": "2017-04-10", "close": 31.41, "volume": 440353.0}, {"date": "2017-04-11", "close": 31.56, "volume": 650621.0}, {"date": "2017-04-12", "close": 31.46, "volume": 1122214.0}, {"date": "2017-04-13", "close": 31.26, "volume": 559732.0}, {"date": "2017-04-17", "close": 30.94, "volume": 686818.0}, {"date": "2017-04-18", "close": 30.85, "volume": 805888.0}, {"date": "2017-04-19", "close": 30.27, "volume": 1158380.0}, {"date": "2017-04-20", "close": 30.47, "volume": 761220.0}, {"date": "2017-04-21", "close": 30.07, "volume": 1205974.0}, {"date": "2017-04-24", "close": 30.35, "volume": 888995.0}, {"date": "2017-04-25", "close": 30.78, "volume": 1165181.0}, {"date": "2017-04-26", "close": 30.33, "volume": 1164688.0}, {"date": "2017-04-27", "close": 29.79, "volume": 901156.0}, {"date": "2017-04-28", "close": 29.77, "volume": 768142.0}, {"date": "2017-05-01", "close": 29.64, "volume": 581985.0}, {"date": "2017-05-02", "close": 29.82, "volume": 770357.0}, {"date": "2017-05-03", "close": 29.42, "volume": 916125.0}, {"date": "2017-05-04", "close": 28.05, "volume": 1547136.0}, {"date": "2017-05-05", "close": 29.17, "volume": 1792414.0}, {"date": "2017-05-08", "close": 29.5, "volume": 871465.0}, {"date": "2017-05-09", "close": 27.36, "volume": 2699542.0}, {"date": "2017-05-10", "close": 27.59, "volume": 1905943.0}, {"date": "2017-05-11", "close": 27.65, "volume": 925604.0}, {"date": "2017-05-12", "close": 27.74, "volume": 1482357.0}, {"date": "2017-05-15", "close": 27.86, "volume": 1101614.0}, {"date": "2017-05-16", "close": 27.75, "volume": 1083128.0}, {"date": "2017-05-17", "close": 27.58, "volume": 1014694.0}, {"date": "2017-05-18", "close": 27.51, "volume": 791198.0}, {"date": "2017-05-19", "close": 28.23, "volume": 816302.0}, {"date": "2017-05-22", "close": 28.45, "volume": 708085.0}, {"date": "2017-05-23", "close": 28.3, "volume": 873129.0}, {"date": "2017-05-24", "close": 28.01, "volume": 1835042.0}, {"date": "2017-05-25", "close": 27.3, "volume": 1400506.0}, {"date": "2017-05-26", "close": 27.35, "volume": 918679.0}, {"date": "2017-05-30", "close": 26.83, "volume": 801805.0}, {"date": "2017-05-31", "close": 26.67, "volume": 1717729.0}, {"date": "2017-06-01", "close": 26.61, "volume": 993334.0}, {"date": "2017-06-02", "close": 26.55, "volume": 1065219.0}, {"date": "2017-06-05", "close": 26.43, "volume": 1161711.0}, {"date": "2017-06-06", "close": 26.59, "volume": 1128949.0}, {"date": "2017-06-07", "close": 25.86, "volume": 1568264.0}, {"date": "2017-06-08", "close": 25.82, "volume": 1443792.0}, {"date": "2017-06-09", "close": 26.27, "volume": 2508303.0}, {"date": "2017-06-12", "close": 26.27, "volume": 1530065.0}, {"date": "2017-06-13", "close": 26.32, "volume": 710514.0}, {"date": "2017-06-14", "close": 24.83, "volume": 2243205.0}, {"date": "2017-06-15", "close": 24.05, "volume": 1727569.0}, {"date": "2017-06-16", "close": 24.74, "volume": 2152498.0}, {"date": "2017-06-19", "close": 24.56, "volume": 763295.0}, {"date": "2017-06-20", "close": 23.75, "volume": 1980591.0}, {"date": "2017-06-21", "close": 23.39, "volume": 1250160.0}, {"date": "2017-06-22", "close": 23.86, "volume": 1499900.0}, {"date": "2017-06-23", "close": 24.59, "volume": 1212949.0}, {"date": "2017-06-26", "close": 24.89, "volume": 1443580.0}, {"date": "2017-06-27", "close": 24.82, "volume": 885489.0}, {"date": "2017-06-28", "close": 25.47, "volume": 901355.0}, {"date": "2017-06-29", "close": 25.74, "volume": 1317192.0}, {"date": "2017-06-30", "close": 26.16, "volume": 1627505.0}, {"date": "2017-07-03", "close": 26.61, "volume": 743446.0}, {"date": "2017-07-05", "close": 26.15, "volume": 1394757.0}, {"date": "2017-07-06", "close": 26.25, "volume": 894563.0}, {"date": "2017-07-07", "close": 26.01, "volume": 947463.0}, {"date": "2017-07-10", "close": 26.26, "volume": 732905.0}, {"date": "2017-07-11", "close": 26.13, "volume": 689036.0}, {"date": "2017-07-12", "close": 26.51, "volume": 960001.0}, {"date": "2017-07-13", "close": 26.44, "volume": 1659009.0}, {"date": "2017-07-14", "close": 26.76, "volume": 536049.0}, {"date": "2017-07-17", "close": 26.58, "volume": 1280852.0}, {"date": "2017-07-18", "close": 26.84, "volume": 1569671.0}, {"date": "2017-07-19", "close": 26.75, "volume": 1476809.0}, {"date": "2017-07-20", "close": 27.03, "volume": 2188540.0}, {"date": "2017-07-21", "close": 26.85, "volume": 2368663.0}, {"date": "2017-07-24", "close": 27.3, "volume": 992438.0}, {"date": "2017-07-25", "close": 27.6, "volume": 1538025.0}, {"date": "2017-07-26", "close": 27.53, "volume": 961615.0}, {"date": "2017-07-27", "close": 27.25, "volume": 1501858.0}, {"date": "2017-07-28", "close": 27.36, "volume": 975365.0}, {"date": "2017-07-31", "close": 27.34, "volume": 1019223.0}, {"date": "2017-08-01", "close": 27.17, "volume": 1022383.0}, {"date": "2017-08-02", "close": 26.7, "volume": 997430.0}, {"date": "2017-08-03", "close": 26.49, "volume": 819998.0}, {"date": "2017-08-04", "close": 26.27, "volume": 839058.0}, {"date": "2017-08-07", "close": 25.83, "volume": 1673480.0}, {"date": "2017-08-08", "close": 21.04, "volume": 11411170.0}, {"date": "2017-08-09", "close": 20.97, "volume": 5330516.0}, {"date": "2017-08-10", "close": 21.15, "volume": 3681155.0}, {"date": "2017-08-11", "close": 21.09, "volume": 1737885.0}, {"date": "2017-08-14", "close": 21.0, "volume": 1422243.0}, {"date": "2017-08-15", "close": 20.81, "volume": 1516723.0}, {"date": "2017-08-16", "close": 20.35, "volume": 4651173.0}, {"date": "2017-08-17", "close": 19.82, "volume": 2027670.0}, {"date": "2017-08-18", "close": 19.77, "volume": 2087569.0}, {"date": "2017-08-21", "close": 19.78, "volume": 1839269.0}, {"date": "2017-08-22", "close": 20.12, "volume": 1671479.0}, {"date": "2017-08-23", "close": 20.58, "volume": 1695337.0}, {"date": "2017-08-24", "close": 20.87, "volume": 1970973.0}, {"date": "2017-08-25", "close": 21.0, "volume": 830829.0}, {"date": "2017-08-28", "close": 21.17, "volume": 6869973.0}, {"date": "2017-08-29", "close": 21.43, "volume": 3300812.0}, {"date": "2017-08-30", "close": 21.68, "volume": 2054319.0}, {"date": "2017-08-31", "close": 22.48, "volume": 4051775.0}, {"date": "2017-09-01", "close": 22.55, "volume": 2023236.0}, {"date": "2017-09-05", "close": 22.68, "volume": 2562133.0}, {"date": "2017-09-06", "close": 22.72, "volume": 2792072.0}, {"date": "2017-09-07", "close": 22.77, "volume": 2002808.0}, {"date": "2017-09-08", "close": 22.58, "volume": 1734553.0}, {"date": "2017-09-11", "close": 22.81, "volume": 743388.0}, {"date": "2017-09-12", "close": 23.02, "volume": 2048596.0}, {"date": "2017-09-13", "close": 23.25, "volume": 1458009.0}, {"date": "2017-09-14", "close": 23.35, "volume": 1570329.0}, {"date": "2017-09-15", "close": 22.81, "volume": 1365736.0}, {"date": "2017-09-18", "close": 22.92, "volume": 1919233.0}, {"date": "2017-09-19", "close": 22.71, "volume": 1614697.0}, {"date": "2017-09-20", "close": 22.81, "volume": 2420939.0}, {"date": "2017-09-21", "close": 22.46, "volume": 1318550.0}, {"date": "2017-09-22", "close": 22.33, "volume": 1120852.0}, {"date": "2017-09-25", "close": 22.71, "volume": 1899072.0}, {"date": "2017-09-26", "close": 22.65, "volume": 1157031.0}, {"date": "2017-09-27", "close": 22.22, "volume": 1363470.0}, {"date": "2017-09-28", "close": 21.83, "volume": 2069159.0}, {"date": "2017-09-29", "close": 21.87, "volume": 2485168.0}, {"date": "2017-10-02", "close": 21.93, "volume": 1574160.0}, {"date": "2017-10-03", "close": 21.79, "volume": 1105156.0}, {"date": "2017-10-04", "close": 21.7, "volume": 1275038.0}, {"date": "2017-10-05", "close": 22.04, "volume": 1516469.0}, {"date": "2017-10-06", "close": 22.2, "volume": 1159215.0}, {"date": "2017-10-09", "close": 21.9, "volume": 528435.0}, {"date": "2017-10-10", "close": 21.82, "volume": 1179649.0}, {"date": "2017-10-11", "close": 21.85, "volume": 771766.0}, {"date": "2017-10-12", "close": 21.49, "volume": 1056718.0}, {"date": "2017-10-13", "close": 21.32, "volume": 1917386.0}, {"date": "2017-10-16", "close": 21.27, "volume": 971739.0}, {"date": "2017-10-17", "close": 21.48, "volume": 1780503.0}, {"date": "2017-10-18", "close": 21.16, "volume": 1213036.0}, {"date": "2017-10-19", "close": 21.25, "volume": 1274224.0}, {"date": "2017-10-20", "close": 20.75, "volume": 1583101.0}, {"date": "2017-10-23", "close": 20.18, "volume": 1719818.0}, {"date": "2017-10-24", "close": 19.88, "volume": 1748824.0}, {"date": "2017-10-25", "close": 19.56, "volume": 2552868.0}, {"date": "2017-10-26", "close": 19.93, "volume": 1452919.0}, {"date": "2017-10-27", "close": 20.2, "volume": 2177946.0}, {"date": "2017-10-30", "close": 20.2, "volume": 4119064.0}, {"date": "2017-10-31", "close": 20.4, "volume": 2018542.0}, {"date": "2017-11-01", "close": 20.72, "volume": 2185175.0}, {"date": "2017-11-02", "close": 20.25, "volume": 1726620.0}, {"date": "2017-11-03", "close": 20.24, "volume": 1623345.0}, {"date": "2017-11-06", "close": 20.91, "volume": 2481110.0}, {"date": "2017-11-07", "close": 22.03, "volume": 3614353.0}, {"date": "2017-11-08", "close": 21.73, "volume": 1622713.0}, {"date": "2017-11-09", "close": 21.65, "volume": 1367477.0}, {"date": "2017-11-10", "close": 21.55, "volume": 1528214.0}, {"date": "2017-11-13", "close": 20.88, "volume": 1796901.0}, {"date": "2017-11-14", "close": 20.64, "volume": 2455174.0}, {"date": "2017-11-15", "close": 20.88, "volume": 1901806.0}, {"date": "2017-11-16", "close": 20.58, "volume": 1780172.0}, {"date": "2017-11-17", "close": 20.8, "volume": 2251154.0}, {"date": "2017-11-20", "close": 20.89, "volume": 2349863.0}, {"date": "2017-11-21", "close": 20.48, "volume": 1469012.0}, {"date": "2017-11-22", "close": 20.61, "volume": 2006169.0}, {"date": "2017-11-24", "close": 20.2, "volume": 1522142.0}, {"date": "2017-11-27", "close": 19.72, "volume": 2564823.0}, {"date": "2017-11-28", "close": 19.77, "volume": 1458563.0}, {"date": "2017-11-29", "close": 19.66, "volume": 1538309.0}, {"date": "2017-11-30", "close": 20.59, "volume": 3005349.0}, {"date": "2017-12-01", "close": 20.78, "volume": 2354734.0}, {"date": "2017-12-04", "close": 21.13, "volume": 2600296.0}, {"date": "2017-12-05", "close": 20.8, "volume": 1084355.0}, {"date": "2017-12-06", "close": 20.3, "volume": 1878907.0}, {"date": "2017-12-07", "close": 20.62, "volume": 1568934.0}, {"date": "2017-12-08", "close": 20.63, "volume": 983014.0}, {"date": "2017-12-11", "close": 21.01, "volume": 1922569.0}, {"date": "2017-12-12", "close": 21.08, "volume": 1235260.0}, {"date": "2017-12-13", "close": 21.15, "volume": 1377875.0}, {"date": "2017-12-14", "close": 21.18, "volume": 1243458.0}, {"date": "2017-12-15", "close": 21.29, "volume": 2028945.0}, {"date": "2017-12-18", "close": 21.73, "volume": 3133159.0}, {"date": "2017-12-19", "close": 21.52, "volume": 1314977.0}, {"date": "2017-12-20", "close": 21.88, "volume": 1644040.0}, {"date": "2017-12-21", "close": 21.78, "volume": 1319424.0}, {"date": "2017-12-22", "close": 21.97, "volume": 671580.0}, {"date": "2017-12-26", "close": 22.19, "volume": 723764.0}, {"date": "2017-12-27", "close": 22.06, "volume": 582283.0}, {"date": "2017-12-28", "close": 22.05, "volume": 805008.0}, {"date": "2017-12-29", "close": 21.95, "volume": 1300375.0}, {"date": "2018-01-02", "close": 22.5, "volume": 1002156.0}, {"date": "2018-01-03", "close": 23.17, "volume": 1096278.0}, {"date": "2018-01-04", "close": 23.0, "volume": 1199657.0}, {"date": "2018-01-05", "close": 22.84, "volume": 1407960.0}, {"date": "2018-01-08", "close": 22.91, "volume": 1030445.0}, {"date": "2018-01-09", "close": 22.92, "volume": 1170052.0}, {"date": "2018-01-10", "close": 23.46, "volume": 1632088.0}, {"date": "2018-01-11", "close": 23.98, "volume": 1204589.0}, {"date": "2018-01-12", "close": 24.14, "volume": 1263094.0}, {"date": "2018-01-16", "close": 23.41, "volume": 1842576.0}, {"date": "2018-01-17", "close": 23.26, "volume": 1840364.0}, {"date": "2018-01-18", "close": 22.73, "volume": 1766955.0}, {"date": "2018-01-19", "close": 22.78, "volume": 1312676.0}, {"date": "2018-01-22", "close": 23.16, "volume": 2034041.0}, {"date": "2018-01-23", "close": 23.11, "volume": 2239010.0}, {"date": "2018-01-24", "close": 22.82, "volume": 1406841.0}, {"date": "2018-01-25", "close": 22.62, "volume": 1388647.0}, {"date": "2018-01-26", "close": 22.68, "volume": 1399217.0}, {"date": "2018-01-29", "close": 22.23, "volume": 1595949.0}, {"date": "2018-01-30", "close": 21.43, "volume": 1923858.0}, {"date": "2018-01-31", "close": 21.28, "volume": 1602273.0}, {"date": "2018-02-01", "close": 21.2, "volume": 1385962.0}, {"date": "2018-02-02", "close": 20.56, "volume": 2113644.0}, {"date": "2018-02-05", "close": 20.19, "volume": 2366599.0}, {"date": "2018-02-06", "close": 20.75, "volume": 3027190.0}, {"date": "2018-02-07", "close": 21.56, "volume": 4130971.0}, {"date": "2018-02-08", "close": 21.24, "volume": 4783363.0}, {"date": "2018-02-09", "close": 21.31, "volume": 4302477.0}, {"date": "2018-02-12", "close": 21.88, "volume": 1982087.0}, {"date": "2018-02-13", "close": 22.37, "volume": 2233930.0}, {"date": "2018-02-14", "close": 22.77, "volume": 2126859.0}, {"date": "2018-02-15", "close": 22.48, "volume": 1378398.0}, {"date": "2018-02-16", "close": 22.11, "volume": 1151471.0}, {"date": "2018-02-20", "close": 21.96, "volume": 1219816.0}, {"date": "2018-02-21", "close": 21.5, "volume": 812329.0}, {"date": "2018-02-22", "close": 21.22, "volume": 1205886.0}, {"date": "2018-02-23", "close": 21.53, "volume": 1392003.0}, {"date": "2018-02-26", "close": 21.51, "volume": 1469487.0}, {"date": "2018-02-27", "close": 21.33, "volume": 752328.0}, {"date": "2018-02-28", "close": 20.8, "volume": 1501820.0}, {"date": "2018-03-01", "close": 21.07, "volume": 946666.0}, {"date": "2018-03-02", "close": 21.34, "volume": 1005575.0}, {"date": "2018-03-05", "close": 21.68, "volume": 775704.0}, {"date": "2018-03-06", "close": 22.13, "volume": 1295853.0}, {"date": "2018-03-07", "close": 21.59, "volume": 1833851.0}, {"date": "2018-03-08", "close": 21.41, "volume": 757549.0}, {"date": "2018-03-09", "close": 21.97, "volume": 1097986.0}, {"date": "2018-03-12", "close": 22.77, "volume": 1063487.0}, {"date": "2018-03-13", "close": 23.14, "volume": 1717434.0}, {"date": "2018-03-14", "close": 22.91, "volume": 1477963.0}, {"date": "2018-03-15", "close": 21.82, "volume": 4856591.0}, {"date": "2018-03-16", "close": 22.64, "volume": 2975840.0}, {"date": "2018-03-19", "close": 21.63, "volume": 1344283.0}, {"date": "2018-03-20", "close": 21.65, "volume": 1247141.0}, {"date": "2018-03-21", "close": 22.26, "volume": 1125451.0}, {"date": "2018-03-22", "close": 21.84, "volume": 1367988.0}, {"date": "2018-03-23", "close": 21.72, "volume": 1348480.0}, {"date": "2018-03-26", "close": 21.57, "volume": 990464.0}, {"date": "2018-03-27", "close": 21.59, "volume": 1824761.0}, {"date": "2018-03-28", "close": 21.42, "volume": 1835697.0}, {"date": "2018-03-29", "close": 21.75, "volume": 1880227.0}, {"date": "2018-04-02", "close": 21.51, "volume": 1550872.0}, {"date": "2018-04-03", "close": 21.68, "volume": 1808698.0}, {"date": "2018-04-04", "close": 22.13, "volume": 1311693.0}, {"date": "2018-04-05", "close": 23.25, "volume": 1797120.0}, {"date": "2018-04-06", "close": 23.23, "volume": 3435768.0}, {"date": "2018-04-09", "close": 23.41, "volume": 2370124.0}, {"date": "2018-04-10", "close": 24.65, "volume": 3174062.0}, {"date": "2018-04-11", "close": 25.11, "volume": 4007028.0}, {"date": "2018-04-12", "close": 24.04, "volume": 2682824.0}, {"date": "2018-04-13", "close": 24.04, "volume": 2044556.0}, {"date": "2018-04-16", "close": 24.99, "volume": 1768743.0}, {"date": "2018-04-17", "close": 25.25, "volume": 1514474.0}, {"date": "2018-04-18", "close": 25.0, "volume": 2149274.0}, {"date": "2018-04-19", "close": 24.5, "volume": 1993475.0}, {"date": "2018-04-20", "close": 25.02, "volume": 1268949.0}, {"date": "2018-04-23", "close": 25.47, "volume": 1470280.0}, {"date": "2018-04-24", "close": 25.02, "volume": 2386777.0}, {"date": "2018-04-25", "close": 24.7, "volume": 1466297.0}, {"date": "2018-04-26", "close": 24.74, "volume": 1283293.0}, {"date": "2018-04-27", "close": 24.87, "volume": 900078.0}, {"date": "2018-04-30", "close": 24.22, "volume": 1334114.0}, {"date": "2018-05-01", "close": 24.03, "volume": 1769173.0}, {"date": "2018-05-02", "close": 24.22, "volume": 1767400.0}, {"date": "2018-05-03", "close": 24.39, "volume": 891614.0}, {"date": "2018-05-04", "close": 24.87, "volume": 994922.0}, {"date": "2018-05-07", "close": 25.26, "volume": 1573072.0}, {"date": "2018-05-08", "close": 25.25, "volume": 1457727.0}, {"date": "2018-05-09", "close": 24.86, "volume": 3132237.0}, {"date": "2018-05-10", "close": 24.64, "volume": 1629897.0}, {"date": "2018-05-11", "close": 24.15, "volume": 1796849.0}, {"date": "2018-05-14", "close": 24.71, "volume": 948665.0}, {"date": "2018-05-15", "close": 24.69, "volume": 999700.0}, {"date": "2018-05-16", "close": 24.62, "volume": 1130407.0}, {"date": "2018-05-17", "close": 24.84, "volume": 1483400.0}, {"date": "2018-05-18", "close": 24.95, "volume": 1218519.0}, {"date": "2018-05-21", "close": 24.84, "volume": 817994.0}, {"date": "2018-05-22", "close": 24.9, "volume": 2053257.0}, {"date": "2018-05-23", "close": 24.75, "volume": 1234456.0}, {"date": "2018-05-24", "close": 24.13, "volume": 2133995.0}, {"date": "2018-05-25", "close": 23.71, "volume": 954183.0}, {"date": "2018-05-29", "close": 23.78, "volume": 1370780.0}, {"date": "2018-05-30", "close": 24.54, "volume": 1203719.0}, {"date": "2018-05-31", "close": 24.57, "volume": 2232249.0}, {"date": "2018-06-01", "close": 24.6, "volume": 1760530.0}, {"date": "2018-06-04", "close": 24.42, "volume": 1771404.0}, {"date": "2018-06-05", "close": 24.51, "volume": 1451317.0}, {"date": "2018-06-06", "close": 24.62, "volume": 1512302.0}, {"date": "2018-06-07", "close": 24.96, "volume": 1070775.0}, {"date": "2018-06-08", "close": 24.76, "volume": 1105581.0}, {"date": "2018-06-11", "close": 25.3, "volume": 1097850.0}, {"date": "2018-06-12", "close": 25.53, "volume": 2220686.0}, {"date": "2018-06-13", "close": 25.34, "volume": 1565022.0}, {"date": "2018-06-14", "close": 25.72, "volume": 1290778.0}, {"date": "2018-06-15", "close": 24.79, "volume": 1478621.0}, {"date": "2018-06-18", "close": 25.38, "volume": 1126664.0}, {"date": "2018-06-19", "close": 25.15, "volume": 677025.0}, {"date": "2018-06-20", "close": 25.27, "volume": 770768.0}, {"date": "2018-06-21", "close": 24.66, "volume": 1709342.0}, {"date": "2018-06-22", "close": 24.99, "volume": 800737.0}, {"date": "2018-06-25", "close": 24.11, "volume": 1023909.0}, {"date": "2018-06-26", "close": 24.43, "volume": 812367.0}, {"date": "2018-06-27", "close": 23.97, "volume": 1270954.0}, {"date": "2018-06-28", "close": 23.86, "volume": 1454451.0}, {"date": "2018-06-29", "close": 23.91, "volume": 1581463.0}, {"date": "2018-07-02", "close": 23.53, "volume": 1676005.0}, {"date": "2018-07-03", "close": 23.62, "volume": 812437.0}, {"date": "2018-07-05", "close": 23.52, "volume": 1956353.0}, {"date": "2018-07-06", "close": 23.65, "volume": 1820578.0}, {"date": "2018-07-09", "close": 23.87, "volume": 1874529.0}, {"date": "2018-07-10", "close": 23.94, "volume": 1881607.0}, {"date": "2018-07-11", "close": 23.4, "volume": 5253604.0}, {"date": "2018-07-12", "close": 23.28, "volume": 1390452.0}, {"date": "2018-07-13", "close": 23.48, "volume": 787734.0}, {"date": "2018-07-16", "close": 23.37, "volume": 647202.0}, {"date": "2018-07-17", "close": 22.93, "volume": 1807102.0}, {"date": "2018-07-18", "close": 23.38, "volume": 1390603.0}, {"date": "2018-07-19", "close": 23.89, "volume": 1483468.0}, {"date": "2018-07-20", "close": 23.46, "volume": 1611536.0}, {"date": "2018-07-23", "close": 23.52, "volume": 1076050.0}, {"date": "2018-07-24", "close": 23.46, "volume": 1665678.0}, {"date": "2018-07-25", "close": 24.12, "volume": 2122691.0}, {"date": "2018-07-26", "close": 24.54, "volume": 1088190.0}, {"date": "2018-07-27", "close": 23.85, "volume": 1590950.0}, {"date": "2018-07-30", "close": 24.1, "volume": 1184261.0}, {"date": "2018-07-31", "close": 24.29, "volume": 817103.0}, {"date": "2018-08-01", "close": 24.59, "volume": 1171159.0}, {"date": "2018-08-02", "close": 24.73, "volume": 1157692.0}, {"date": "2018-08-03", "close": 24.96, "volume": 995521.0}, {"date": "2018-08-06", "close": 25.23, "volume": 908616.0}, {"date": "2018-08-07", "close": 24.78, "volume": 1301311.0}, {"date": "2018-08-08", "close": 26.04, "volume": 4799286.0}, {"date": "2018-08-09", "close": 26.25, "volume": 3012947.0}, {"date": "2018-08-10", "close": 26.64, "volume": 4311689.0}, {"date": "2018-08-13", "close": 25.62, "volume": 1770637.0}, {"date": "2018-08-14", "close": 26.17, "volume": 1163278.0}, {"date": "2018-08-15", "close": 25.77, "volume": 905036.0}, {"date": "2018-08-16", "close": 26.07, "volume": 1128458.0}, {"date": "2018-08-17", "close": 26.42, "volume": 670346.0}, {"date": "2018-08-20", "close": 26.61, "volume": 989808.0}, {"date": "2018-08-21", "close": 26.62, "volume": 1560019.0}, {"date": "2018-08-22", "close": 26.91, "volume": 1177096.0}, {"date": "2018-08-23", "close": 26.79, "volume": 692465.0}, {"date": "2018-08-24", "close": 26.84, "volume": 1262067.0}, {"date": "2018-08-27", "close": 26.75, "volume": 2072701.0}, {"date": "2018-08-28", "close": 26.28, "volume": 1669239.0}, {"date": "2018-08-29", "close": 26.36, "volume": 1357975.0}, {"date": "2018-08-30", "close": 26.09, "volume": 897415.0}, {"date": "2018-08-31", "close": 25.78, "volume": 849746.0}, {"date": "2018-09-04", "close": 25.63, "volume": 1335530.0}, {"date": "2018-09-05", "close": 25.49, "volume": 2443960.0}, {"date": "2018-09-06", "close": 24.87, "volume": 1523945.0}, {"date": "2018-09-07", "close": 24.65, "volume": 2105484.0}, {"date": "2018-09-10", "close": 24.32, "volume": 1826753.0}, {"date": "2018-09-11", "close": 24.9, "volume": 1521198.0}, {"date": "2018-09-12", "close": 24.95, "volume": 1641385.0}, {"date": "2018-09-13", "close": 24.82, "volume": 1365514.0}, {"date": "2018-09-14", "close": 24.64, "volume": 1531457.0}, {"date": "2018-09-17", "close": 24.5, "volume": 1310306.0}, {"date": "2018-09-18", "close": 24.48, "volume": 1120801.0}, {"date": "2018-09-19", "close": 24.22, "volume": 1264678.0}, {"date": "2018-09-20", "close": 24.3, "volume": 1426066.0}, {"date": "2018-09-21", "close": 24.15, "volume": 1657948.0}, {"date": "2018-09-24", "close": 23.51, "volume": 1700153.0}, {"date": "2018-09-25", "close": 23.65, "volume": 1414210.0}, {"date": "2018-09-26", "close": 23.34, "volume": 1683866.0}, {"date": "2018-09-27", "close": 24.06, "volume": 2095905.0}, {"date": "2018-09-28", "close": 24.53, "volume": 2630582.0}, {"date": "2018-10-01", "close": 24.84, "volume": 2737066.0}, {"date": "2018-10-02", "close": 24.66, "volume": 2216421.0}, {"date": "2018-10-03", "close": 25.08, "volume": 2614581.0}, {"date": "2018-10-04", "close": 24.85, "volume": 1427734.0}, {"date": "2018-10-05", "close": 24.95, "volume": 1918994.0}, {"date": "2018-10-08", "close": 24.77, "volume": 1338996.0}, {"date": "2018-10-09", "close": 24.79, "volume": 1632610.0}, {"date": "2018-10-10", "close": 24.05, "volume": 2405692.0}, {"date": "2018-10-11", "close": 23.9, "volume": 1780046.0}, {"date": "2018-10-12", "close": 24.05, "volume": 1997515.0}, {"date": "2018-10-15", "close": 23.85, "volume": 1270543.0}, {"date": "2018-10-16", "close": 24.24, "volume": 1495051.0}, {"date": "2018-10-17", "close": 23.94, "volume": 1178087.0}, {"date": "2018-10-18", "close": 23.77, "volume": 1308471.0}, {"date": "2018-10-19", "close": 23.53, "volume": 853701.0}, {"date": "2018-10-22", "close": 23.19, "volume": 1076409.0}, {"date": "2018-10-23", "close": 22.58, "volume": 1497551.0}, {"date": "2018-10-24", "close": 21.44, "volume": 1145810.0}, {"date": "2018-10-25", "close": 21.96, "volume": 2075962.0}, {"date": "2018-10-26", "close": 21.65, "volume": 1725535.0}, {"date": "2018-10-29", "close": 21.36, "volume": 1708213.0}, {"date": "2018-10-30", "close": 21.21, "volume": 999866.0}, {"date": "2018-10-31", "close": 21.37, "volume": 5682427.0}, {"date": "2018-11-01", "close": 22.43, "volume": 2317419.0}, {"date": "2018-11-02", "close": 21.83, "volume": 1133170.0}, {"date": "2018-11-05", "close": 22.64, "volume": 1607580.0}, {"date": "2018-11-06", "close": 22.95, "volume": 1735593.0}, {"date": "2018-11-07", "close": 22.99, "volume": 2114180.0}, {"date": "2018-11-08", "close": 22.59, "volume": 1767968.0}, {"date": "2018-11-09", "close": 22.05, "volume": 1377693.0}, {"date": "2018-11-12", "close": 21.81, "volume": 1056316.0}, {"date": "2018-11-13", "close": 21.3, "volume": 2001014.0}, {"date": "2018-11-14", "close": 21.27, "volume": 1964559.0}, {"date": "2018-11-15", "close": 21.2, "volume": 1852097.0}, {"date": "2018-11-16", "close": 20.85, "volume": 2617117.0}, {"date": "2018-11-19", "close": 20.49, "volume": 3398573.0}, {"date": "2018-11-20", "close": 19.86, "volume": 2997821.0}, {"date": "2018-11-21", "close": 20.8, "volume": 1386882.0}, {"date": "2018-11-23", "close": 20.3, "volume": 1026596.0}, {"date": "2018-11-26", "close": 20.86, "volume": 1089641.0}, {"date": "2018-11-27", "close": 21.09, "volume": 1780332.0}, {"date": "2018-11-28", "close": 21.28, "volume": 3152948.0}, {"date": "2018-11-29", "close": 21.82, "volume": 1800112.0}, {"date": "2018-11-30", "close": 22.13, "volume": 2617860.0}, {"date": "2018-12-03", "close": 22.52, "volume": 1857825.0}, {"date": "2018-12-04", "close": 21.64, "volume": 2088438.0}, {"date": "2018-12-06", "close": 21.39, "volume": 1949875.0}, {"date": "2018-12-07", "close": 21.49, "volume": 1924142.0}, {"date": "2018-12-10", "close": 21.09, "volume": 1388777.0}, {"date": "2018-12-11", "close": 21.5, "volume": 1676854.0}, {"date": "2018-12-12", "close": 22.03, "volume": 2291337.0}, {"date": "2018-12-13", "close": 22.55, "volume": 1611877.0}, {"date": "2018-12-14", "close": 22.4, "volume": 1595520.0}, {"date": "2018-12-17", "close": 21.7, "volume": 2472702.0}, {"date": "2018-12-18", "close": 21.15, "volume": 2885208.0}, {"date": "2018-12-19", "close": 21.42, "volume": 2706417.0}, {"date": "2018-12-20", "close": 21.17, "volume": 5090540.0}, {"date": "2018-12-21", "close": 20.95, "volume": 4071354.0}, {"date": "2018-12-24", "close": 19.64, "volume": 1717957.0}, {"date": "2018-12-26", "close": 20.79, "volume": 2366353.0}, {"date": "2018-12-27", "close": 20.11, "volume": 2448585.0}, {"date": "2018-12-28", "close": 19.91, "volume": 1769370.0}, {"date": "2018-12-31", "close": 20.1, "volume": 1959372.0}, {"date": "2019-01-02", "close": 20.65, "volume": 1413841.0}, {"date": "2019-01-03", "close": 21.51, "volume": 4117729.0}, {"date": "2019-01-04", "close": 22.43, "volume": 2393945.0}, {"date": "2019-01-07", "close": 23.07, "volume": 1922235.0}, {"date": "2019-01-08", "close": 23.54, "volume": 2217537.0}, {"date": "2019-01-09", "close": 24.06, "volume": 1785767.0}, {"date": "2019-01-10", "close": 23.64, "volume": 2010298.0}, {"date": "2019-01-11", "close": 23.17, "volume": 970992.0}, {"date": "2019-01-14", "close": 23.13, "volume": 1059317.0}, {"date": "2019-01-15", "close": 23.51, "volume": 892144.0}, {"date": "2019-01-16", "close": 23.61, "volume": 1084611.0}, {"date": "2019-01-17", "close": 23.59, "volume": 958897.0}, {"date": "2019-01-18", "close": 24.0, "volume": 1092022.0}, {"date": "2019-01-22", "close": 23.33, "volume": 1214137.0}, {"date": "2019-01-23", "close": 23.2, "volume": 731030.0}, {"date": "2019-01-24", "close": 23.09, "volume": 1561577.0}, {"date": "2019-01-25", "close": 23.35, "volume": 1341342.0}, {"date": "2019-01-28", "close": 22.85, "volume": 1120175.0}, {"date": "2019-01-29", "close": 23.36, "volume": 1361682.0}, {"date": "2019-01-30", "close": 23.14, "volume": 829291.0}, {"date": "2019-01-31", "close": 22.84, "volume": 1055486.0}, {"date": "2019-02-01", "close": 23.13, "volume": 1253969.0}, {"date": "2019-02-04", "close": 23.2, "volume": 1345737.0}, {"date": "2019-02-05", "close": 23.15, "volume": 2487076.0}, {"date": "2019-02-06", "close": 23.29, "volume": 2182120.0}, {"date": "2019-02-07", "close": 23.06, "volume": 1915832.0}, {"date": "2019-02-08", "close": 23.11, "volume": 1701311.0}, {"date": "2019-02-11", "close": 23.29, "volume": 1297335.0}, {"date": "2019-02-12", "close": 23.15, "volume": 2167352.0}, {"date": "2019-02-13", "close": 23.66, "volume": 1579407.0}, {"date": "2019-02-14", "close": 23.91, "volume": 1253428.0}, {"date": "2019-02-15", "close": 24.22, "volume": 1297159.0}, {"date": "2019-02-19", "close": 24.47, "volume": 1510690.0}, {"date": "2019-02-20", "close": 23.95, "volume": 1214162.0}, {"date": "2019-02-21", "close": 23.46, "volume": 1896086.0}, {"date": "2019-02-22", "close": 23.65, "volume": 855573.0}, {"date": "2019-02-25", "close": 23.73, "volume": 837104.0}, {"date": "2019-02-26", "close": 23.4, "volume": 1266307.0}, {"date": "2019-02-27", "close": 23.19, "volume": 1070498.0}, {"date": "2019-02-28", "close": 23.19, "volume": 1817864.0}, {"date": "2019-03-01", "close": 23.32, "volume": 2435708.0}, {"date": "2019-03-04", "close": 23.61, "volume": 1743719.0}, {"date": "2019-03-05", "close": 23.41, "volume": 1458388.0}, {"date": "2019-03-06", "close": 23.36, "volume": 1763001.0}, {"date": "2019-03-07", "close": 23.88, "volume": 2852238.0}, {"date": "2019-03-08", "close": 23.54, "volume": 1289028.0}, {"date": "2019-03-11", "close": 24.17, "volume": 912667.0}, {"date": "2019-03-12", "close": 23.94, "volume": 694728.0}, {"date": "2019-03-13", "close": 24.18, "volume": 570350.0}, {"date": "2019-03-14", "close": 24.22, "volume": 1197332.0}, {"date": "2019-03-15", "close": 24.37, "volume": 1128133.0}, {"date": "2019-03-18", "close": 24.95, "volume": 1310118.0}, {"date": "2019-03-19", "close": 25.22, "volume": 1695638.0}, {"date": "2019-03-20", "close": 25.32, "volume": 2602660.0}, {"date": "2019-03-21", "close": 25.02, "volume": 1352610.0}, {"date": "2019-03-22", "close": 24.55, "volume": 569306.0}, {"date": "2019-03-25", "close": 24.49, "volume": 818169.0}, {"date": "2019-03-26", "close": 24.53, "volume": 1725041.0}, {"date": "2019-03-27", "close": 24.66, "volume": 1012764.0}, {"date": "2019-03-28", "close": 24.8, "volume": 776417.0}, {"date": "2019-03-29", "close": 24.92, "volume": 764828.0}, {"date": "2019-04-01", "close": 25.03, "volume": 892715.0}, {"date": "2019-04-02", "close": 24.83, "volume": 1025638.0}, {"date": "2019-04-03", "close": 24.91, "volume": 1301682.0}, {"date": "2019-04-04", "close": 24.85, "volume": 1547184.0}, {"date": "2019-04-05", "close": 25.27, "volume": 1262673.0}, {"date": "2019-04-08", "close": 25.32, "volume": 820354.0}, {"date": "2019-04-09", "close": 24.6, "volume": 1497312.0}, {"date": "2019-04-10", "close": 24.52, "volume": 995905.0}, {"date": "2019-04-11", "close": 24.97, "volume": 1281824.0}, {"date": "2019-04-12", "close": 25.01, "volume": 1830753.0}, {"date": "2019-04-15", "close": 24.76, "volume": 819561.0}, {"date": "2019-04-16", "close": 24.54, "volume": 857672.0}, {"date": "2019-04-17", "close": 24.42, "volume": 1014745.0}, {"date": "2019-04-18", "close": 24.15, "volume": 905718.0}, {"date": "2019-04-22", "close": 24.59, "volume": 1387231.0}, {"date": "2019-04-23", "close": 24.54, "volume": 991424.0}, {"date": "2019-04-24", "close": 24.2, "volume": 1189636.0}, {"date": "2019-04-25", "close": 23.87, "volume": 1103511.0}, {"date": "2019-04-26", "close": 23.92, "volume": 497414.0}, {"date": "2019-04-29", "close": 23.98, "volume": 896728.0}, {"date": "2019-04-30", "close": 23.6, "volume": 1056845.0}, {"date": "2019-05-01", "close": 23.63, "volume": 1053880.0}, {"date": "2019-05-02", "close": 23.48, "volume": 850109.0}, {"date": "2019-05-03", "close": 23.82, "volume": 1370779.0}, {"date": "2019-05-06", "close": 23.63, "volume": 1484593.0}, {"date": "2019-05-07", "close": 23.79, "volume": 1351273.0}, {"date": "2019-05-08", "close": 24.07, "volume": 1876650.0}, {"date": "2019-05-09", "close": 23.83, "volume": 1937557.0}, {"date": "2019-05-10", "close": 24.39, "volume": 2049490.0}, {"date": "2019-05-13", "close": 24.11, "volume": 1382331.0}, {"date": "2019-05-14", "close": 24.5, "volume": 1382078.0}, {"date": "2019-05-15", "close": 24.74, "volume": 1404902.0}, {"date": "2019-05-16", "close": 25.04, "volume": 1183410.0}, {"date": "2019-05-17", "close": 24.47, "volume": 1668120.0}, {"date": "2019-05-20", "close": 24.01, "volume": 1223223.0}, {"date": "2019-05-21", "close": 24.29, "volume": 2283588.0}, {"date": "2019-05-22", "close": 24.21, "volume": 1653713.0}, {"date": "2019-05-23", "close": 23.66, "volume": 2034797.0}, {"date": "2019-05-24", "close": 23.85, "volume": 1169100.0}, {"date": "2019-05-28", "close": 23.63, "volume": 2409758.0}, {"date": "2019-05-29", "close": 23.52, "volume": 3888103.0}, {"date": "2019-05-30", "close": 22.73, "volume": 2346236.0}, {"date": "2019-05-31", "close": 22.52, "volume": 2399161.0}, {"date": "2019-06-03", "close": 22.47, "volume": 1926941.0}, {"date": "2019-06-04", "close": 23.39, "volume": 2394449.0}, {"date": "2019-06-05", "close": 23.14, "volume": 1849023.0}, {"date": "2019-06-06", "close": 23.34, "volume": 1139692.0}, {"date": "2019-06-07", "close": 23.36, "volume": 987106.0}, {"date": "2019-06-10", "close": 23.75, "volume": 1483218.0}, {"date": "2019-06-11", "close": 23.96, "volume": 1549328.0}, {"date": "2019-06-12", "close": 23.6, "volume": 1350785.0}, {"date": "2019-06-13", "close": 24.44, "volume": 2570144.0}, {"date": "2019-06-14", "close": 24.23, "volume": 1751303.0}, {"date": "2019-06-17", "close": 24.01, "volume": 1479329.0}, {"date": "2019-06-18", "close": 24.04, "volume": 1606402.0}, {"date": "2019-06-19", "close": 24.27, "volume": 1304270.0}, {"date": "2019-06-20", "close": 24.56, "volume": 1021125.0}, {"date": "2019-06-21", "close": 24.8, "volume": 1497429.0}, {"date": "2019-06-24", "close": 24.65, "volume": 1077992.0}, {"date": "2019-06-25", "close": 24.17, "volume": 1410755.0}, {"date": "2019-06-26", "close": 24.42, "volume": 1329000.0}, {"date": "2019-06-27", "close": 24.49, "volume": 918424.0}, {"date": "2019-06-28", "close": 24.97, "volume": 1005417.0}, {"date": "2019-07-01", "close": 24.98, "volume": 1583207.0}, {"date": "2019-07-02", "close": 24.84, "volume": 2128745.0}, {"date": "2019-07-03", "close": 25.34, "volume": 812785.0}, {"date": "2019-07-05", "close": 25.4, "volume": 1299596.0}, {"date": "2019-07-08", "close": 25.01, "volume": 2428490.0}, {"date": "2019-07-09", "close": 24.92, "volume": 2582480.0}, {"date": "2019-07-10", "close": 25.29, "volume": 2489724.0}, {"date": "2019-07-11", "close": 25.33, "volume": 1460750.0}, {"date": "2019-07-12", "close": 25.07, "volume": 920740.0}, {"date": "2019-07-15", "close": 25.11, "volume": 1630454.0}, {"date": "2019-07-16", "close": 25.11, "volume": 707659.0}, {"date": "2019-07-17", "close": 24.88, "volume": 949528.0}, {"date": "2019-07-18", "close": 24.79, "volume": 1036710.0}, {"date": "2019-07-19", "close": 24.75, "volume": 913181.0}, {"date": "2019-07-22", "close": 25.16, "volume": 815977.0}, {"date": "2019-07-23", "close": 25.06, "volume": 950474.0}, {"date": "2019-07-24", "close": 24.85, "volume": 831584.0}, {"date": "2019-07-25", "close": 24.63, "volume": 685451.0}, {"date": "2019-07-26", "close": 24.49, "volume": 914894.0}, {"date": "2019-07-29", "close": 24.34, "volume": 1268755.0}, {"date": "2019-07-30", "close": 24.24, "volume": 2279806.0}, {"date": "2019-07-31", "close": 24.16, "volume": 2187262.0}, {"date": "2019-08-01", "close": 23.53, "volume": 2238683.0}, {"date": "2019-08-02", "close": 23.37, "volume": 1383795.0}, {"date": "2019-08-05", "close": 22.8, "volume": 1630557.0}, {"date": "2019-08-06", "close": 22.54, "volume": 1635918.0}, {"date": "2019-08-07", "close": 22.42, "volume": 2918007.0}, {"date": "2019-08-08", "close": 22.84, "volume": 2274184.0}, {"date": "2019-08-09", "close": 22.07, "volume": 1676394.0}, {"date": "2019-08-12", "close": 22.03, "volume": 1115507.0}, {"date": "2019-08-13", "close": 22.25, "volume": 2268093.0}, {"date": "2019-08-14", "close": 21.98, "volume": 2092416.0}, {"date": "2019-08-15", "close": 21.9, "volume": 1598967.0}, {"date": "2019-08-16", "close": 22.3, "volume": 985989.0}, {"date": "2019-08-19", "close": 22.43, "volume": 1160834.0}, {"date": "2019-08-20", "close": 22.44, "volume": 1045200.0}, {"date": "2019-08-21", "close": 22.67, "volume": 1342403.0}, {"date": "2019-08-22", "close": 22.42, "volume": 792909.0}, {"date": "2019-08-23", "close": 21.42, "volume": 1219294.0}, {"date": "2019-08-26", "close": 21.25, "volume": 870255.0}, {"date": "2019-08-27", "close": 21.28, "volume": 2678403.0}, {"date": "2019-08-28", "close": 21.81, "volume": 1399552.0}, {"date": "2019-08-29", "close": 21.76, "volume": 2538908.0}, {"date": "2019-08-30", "close": 21.92, "volume": 2052911.0}, {"date": "2019-09-03", "close": 21.88, "volume": 1557216.0}, {"date": "2019-09-04", "close": 22.19, "volume": 1206066.0}, {"date": "2019-09-05", "close": 21.88, "volume": 996224.0}, {"date": "2019-09-06", "close": 21.81, "volume": 1313511.0}, {"date": "2019-09-09", "close": 22.1, "volume": 1511905.0}, {"date": "2019-09-10", "close": 22.16, "volume": 1398452.0}, {"date": "2019-09-11", "close": 22.19, "volume": 1393916.0}, {"date": "2019-09-12", "close": 21.82, "volume": 944640.0}, {"date": "2019-09-13", "close": 22.22, "volume": 490149.0}, {"date": "2019-09-16", "close": 22.81, "volume": 1170634.0}, {"date": "2019-09-17", "close": 22.87, "volume": 918995.0}, {"date": "2019-09-18", "close": 22.47, "volume": 1571873.0}, {"date": "2019-09-19", "close": 22.22, "volume": 3909162.0}, {"date": "2019-09-20", "close": 22.35, "volume": 2506366.0}, {"date": "2019-09-23", "close": 22.65, "volume": 3152562.0}, {"date": "2019-09-24", "close": 21.81, "volume": 1746199.0}, {"date": "2019-09-25", "close": 21.58, "volume": 4995088.0}, {"date": "2019-09-26", "close": 21.23, "volume": 2338373.0}, {"date": "2019-09-27", "close": 21.47, "volume": 2070638.0}, {"date": "2019-09-30", "close": 21.23, "volume": 1267648.0}, {"date": "2019-10-01", "close": 21.19, "volume": 1589979.0}, {"date": "2019-10-02", "close": 20.53, "volume": 2400281.0}, {"date": "2019-10-03", "close": 20.84, "volume": 1551805.0}, {"date": "2019-10-04", "close": 20.8, "volume": 826952.0}, {"date": "2019-10-07", "close": 20.46, "volume": 998804.0}, {"date": "2019-10-08", "close": 20.05, "volume": 2047903.0}, {"date": "2019-10-09", "close": 19.82, "volume": 1729343.0}, {"date": "2019-10-10", "close": 19.92, "volume": 1881378.0}, {"date": "2019-10-11", "close": 19.9, "volume": 1993561.0}, {"date": "2019-10-14", "close": 19.35, "volume": 3143755.0}, {"date": "2019-10-15", "close": 19.4, "volume": 2008604.0}, {"date": "2019-10-16", "close": 19.43, "volume": 2647137.0}, {"date": "2019-10-17", "close": 19.83, "volume": 2677426.0}, {"date": "2019-10-18", "close": 20.04, "volume": 2452496.0}, {"date": "2019-10-21", "close": 20.1, "volume": 1453510.0}, {"date": "2019-10-22", "close": 19.91, "volume": 2235479.0}, {"date": "2019-10-23", "close": 19.81, "volume": 2318679.0}, {"date": "2019-10-24", "close": 19.56, "volume": 2393112.0}, {"date": "2019-10-25", "close": 19.7, "volume": 1602738.0}, {"date": "2019-10-28", "close": 19.22, "volume": 2609542.0}, {"date": "2019-10-29", "close": 19.21, "volume": 2267425.0}, {"date": "2019-10-30", "close": 18.79, "volume": 3172182.0}, {"date": "2019-10-31", "close": 18.56, "volume": 3334288.0}, {"date": "2019-11-01", "close": 19.15, "volume": 2616842.0}, {"date": "2019-11-04", "close": 19.58, "volume": 3128163.0}, {"date": "2019-11-05", "close": 19.49, "volume": 3399241.0}, {"date": "2019-11-06", "close": 19.13, "volume": 3315030.0}, {"date": "2019-11-07", "close": 18.6, "volume": 2314852.0}, {"date": "2019-11-08", "close": 18.43, "volume": 2578223.0}, {"date": "2019-11-11", "close": 17.93, "volume": 2039835.0}, {"date": "2019-11-12", "close": 17.69, "volume": 3488116.0}, {"date": "2019-11-13", "close": 17.72, "volume": 3288915.0}, {"date": "2019-11-14", "close": 17.59, "volume": 2621516.0}, {"date": "2019-11-15", "close": 17.92, "volume": 1722419.0}, {"date": "2019-11-18", "close": 17.75, "volume": 1652096.0}, {"date": "2019-11-19", "close": 17.12, "volume": 2619177.0}, {"date": "2019-11-20", "close": 17.06, "volume": 2769506.0}, {"date": "2019-11-21", "close": 17.9, "volume": 4026265.0}, {"date": "2019-11-22", "close": 18.13, "volume": 2814601.0}, {"date": "2019-11-25", "close": 18.18, "volume": 2941404.0}, {"date": "2019-11-26", "close": 17.42, "volume": 13840100.0}, {"date": "2019-11-27", "close": 17.83, "volume": 3448209.0}, {"date": "2019-11-29", "close": 17.47, "volume": 1967033.0}, {"date": "2019-12-02", "close": 17.38, "volume": 3147565.0}, {"date": "2019-12-03", "close": 16.99, "volume": 4518385.0}, {"date": "2019-12-04", "close": 17.35, "volume": 2909980.0}, {"date": "2019-12-05", "close": 17.09, "volume": 3119605.0}, {"date": "2019-12-06", "close": 17.35, "volume": 2191729.0}, {"date": "2019-12-09", "close": 17.6, "volume": 2258038.0}, {"date": "2019-12-10", "close": 18.02, "volume": 2677677.0}, {"date": "2019-12-11", "close": 17.66, "volume": 3233874.0}, {"date": "2019-12-12", "close": 17.86, "volume": 2737529.0}, {"date": "2019-12-13", "close": 17.36, "volume": 2334848.0}, {"date": "2019-12-16", "close": 17.97, "volume": 3108352.0}, {"date": "2019-12-17", "close": 18.43, "volume": 5249313.0}, {"date": "2019-12-18", "close": 18.44, "volume": 5785336.0}, {"date": "2019-12-19", "close": 18.68, "volume": 3326466.0}, {"date": "2019-12-20", "close": 18.91, "volume": 2600516.0}, {"date": "2019-12-23", "close": 19.25, "volume": 2047187.0}, {"date": "2019-12-24", "close": 19.21, "volume": 1055211.0}, {"date": "2019-12-26", "close": 19.47, "volume": 1684712.0}, {"date": "2019-12-27", "close": 19.21, "volume": 2217920.0}, {"date": "2019-12-30", "close": 18.83, "volume": 1343427.0}, {"date": "2019-12-31", "close": 18.95, "volume": 1539748.0}, {"date": "2020-01-02", "close": 19.15, "volume": 1491770.0}, {"date": "2020-01-03", "close": 19.39, "volume": 2989524.0}, {"date": "2020-01-06", "close": 19.74, "volume": 2588288.0}, {"date": "2020-01-07", "close": 19.69, "volume": 1936671.0}, {"date": "2020-01-08", "close": 19.31, "volume": 1706407.0}, {"date": "2020-01-09", "close": 19.28, "volume": 2525414.0}, {"date": "2020-01-10", "close": 19.17, "volume": 2114876.0}, {"date": "2020-01-13", "close": 19.14, "volume": 2110218.0}, {"date": "2020-01-14", "close": 19.19, "volume": 2549940.0}, {"date": "2020-01-15", "close": 19.24, "volume": 2452728.0}, {"date": "2020-01-16", "close": 19.23, "volume": 5058924.0}, {"date": "2020-01-17", "close": 19.27, "volume": 1557819.0}, {"date": "2020-01-21", "close": 18.76, "volume": 2166997.0}, {"date": "2020-01-22", "close": 18.38, "volume": 2242360.0}, {"date": "2020-01-23", "close": 18.33, "volume": 1794532.0}, {"date": "2020-01-24", "close": 17.88, "volume": 4129519.0}, {"date": "2020-01-27", "close": 17.59, "volume": 2397777.0}, {"date": "2020-01-28", "close": 17.8, "volume": 1499430.0}, {"date": "2020-01-29", "close": 17.84, "volume": 1385072.0}, {"date": "2020-01-30", "close": 17.25, "volume": 4316660.0}, {"date": "2020-01-31", "close": 16.65, "volume": 4096483.0}, {"date": "2020-02-03", "close": 16.62, "volume": 2220020.0}, {"date": "2020-02-04", "close": 16.85, "volume": 3037744.0}, {"date": "2020-02-05", "close": 17.3, "volume": 5022564.0}, {"date": "2020-02-06", "close": 16.93, "volume": 3305758.0}, {"date": "2020-02-07", "close": 16.58, "volume": 2183541.0}, {"date": "2020-02-10", "close": 16.06, "volume": 4140885.0}, {"date": "2020-02-11", "close": 16.38, "volume": 4120682.0}, {"date": "2020-02-12", "close": 16.75, "volume": 2166453.0}, {"date": "2020-02-13", "close": 16.63, "volume": 1863158.0}, {"date": "2020-02-14", "close": 16.98, "volume": 2248047.0}, {"date": "2020-02-18", "close": 16.87, "volume": 1863572.0}, {"date": "2020-02-19", "close": 16.83, "volume": 2239586.0}, {"date": "2020-02-20", "close": 16.68, "volume": 3424322.0}, {"date": "2020-02-21", "close": 16.26, "volume": 3527771.0}, {"date": "2020-02-24", "close": 15.94, "volume": 3587780.0}, {"date": "2020-02-25", "close": 14.95, "volume": 4419578.0}, {"date": "2020-02-26", "close": 14.3, "volume": 3526270.0}, {"date": "2020-02-27", "close": 13.78, "volume": 5227921.0}, {"date": "2020-02-28", "close": 13.77, "volume": 6601452.0}, {"date": "2020-03-02", "close": 14.61, "volume": 5245193.0}, {"date": "2020-03-03", "close": 14.05, "volume": 4235345.0}, {"date": "2020-03-04", "close": 14.07, "volume": 3712207.0}, {"date": "2020-03-05", "close": 13.5, "volume": 2825657.0}, {"date": "2020-03-06", "close": 12.2, "volume": 4111313.0}, {"date": "2020-03-09", "close": 8.05, "volume": 6303369.0}, {"date": "2020-03-10", "close": 8.94, "volume": 7582440.0}, {"date": "2020-03-11", "close": 8.67, "volume": 7883775.0}, {"date": "2020-03-12", "close": 6.83, "volume": 7185374.0}, {"date": "2020-03-13", "close": 7.14, "volume": 5581821.0}, {"date": "2020-03-16", "close": 5.82, "volume": 5415657.0}, {"date": "2020-03-17", "close": 4.78, "volume": 6543605.0}, {"date": "2020-03-18", "close": 3.49, "volume": 8746665.0}, {"date": "2020-03-19", "close": 4.78, "volume": 10357710.0}, {"date": "2020-03-20", "close": 5.99, "volume": 9769829.0}, {"date": "2020-03-23", "close": 5.17, "volume": 5561081.0}, {"date": "2020-03-24", "close": 5.86, "volume": 4656039.0}, {"date": "2020-03-25", "close": 6.35, "volume": 7272382.0}, {"date": "2020-03-26", "close": 6.24, "volume": 6481995.0}, {"date": "2020-03-27", "close": 6.03, "volume": 4483141.0}, {"date": "2020-03-30", "close": 5.4, "volume": 6257983.0}, {"date": "2020-03-31", "close": 5.61, "volume": 5496270.0}, {"date": "2020-04-01", "close": 5.37, "volume": 2914414.0}, {"date": "2020-04-02", "close": 5.5, "volume": 5908211.0}, {"date": "2020-04-03", "close": 5.67, "volume": 3855757.0}, {"date": "2020-04-06", "close": 5.64, "volume": 2813063.0}, {"date": "2020-04-07", "close": 5.68, "volume": 9371249.0}, {"date": "2020-04-08", "close": 5.8, "volume": 5047677.0}, {"date": "2020-04-09", "close": 6.01, "volume": 6746288.0}, {"date": "2020-04-13", "close": 6.55, "volume": 3850545.0}, {"date": "2020-04-14", "close": 7.01, "volume": 5567190.0}, {"date": "2020-04-15", "close": 6.71, "volume": 5626514.0}, {"date": "2020-04-16", "close": 6.52, "volume": 2371654.0}, {"date": "2020-04-17", "close": 7.63, "volume": 6707463.0}, {"date": "2020-04-20", "close": 7.36, "volume": 5048711.0}, {"date": "2020-04-21", "close": 7.29, "volume": 4383049.0}, {"date": "2020-04-22", "close": 7.39, "volume": 3207354.0}, {"date": "2020-04-23", "close": 7.95, "volume": 3941786.0}, {"date": "2020-04-24", "close": 7.97, "volume": 4563811.0}, {"date": "2020-04-27", "close": 8.33, "volume": 4024347.0}, {"date": "2020-04-28", "close": 8.5, "volume": 3542572.0}, {"date": "2020-04-29", "close": 9.44, "volume": 6770169.0}, {"date": "2020-04-30", "close": 9.19, "volume": 4994380.0}, {"date": "2020-05-01", "close": 8.53, "volume": 3385112.0}, {"date": "2020-05-04", "close": 8.71, "volume": 4170514.0}, {"date": "2020-05-05", "close": 8.65, "volume": 5715471.0}, {"date": "2020-05-06", "close": 8.13, "volume": 3867743.0}, {"date": "2020-05-07", "close": 8.39, "volume": 4693901.0}, {"date": "2020-05-08", "close": 8.81, "volume": 2326007.0}, {"date": "2020-05-11", "close": 8.71, "volume": 3048276.0}, {"date": "2020-05-12", "close": 8.69, "volume": 3702881.0}, {"date": "2020-05-13", "close": 8.5, "volume": 3108569.0}, {"date": "2020-05-14", "close": 8.5, "volume": 2560869.0}, {"date": "2020-05-15", "close": 8.78, "volume": 2049813.0}, {"date": "2020-05-18", "close": 9.42, "volume": 3032498.0}, {"date": "2020-05-19", "close": 9.5, "volume": 2674326.0}, {"date": "2020-05-20", "close": 9.77, "volume": 3239237.0}, {"date": "2020-05-21", "close": 10.11, "volume": 2446348.0}, {"date": "2020-05-22", "close": 10.25, "volume": 1658281.0}, {"date": "2020-05-26", "close": 10.38, "volume": 1837148.0}, {"date": "2020-05-27", "close": 10.56, "volume": 2335697.0}, {"date": "2020-05-28", "close": 10.11, "volume": 2539733.0}, {"date": "2020-05-29", "close": 9.99, "volume": 4750772.0}, {"date": "2020-06-01", "close": 10.21, "volume": 2709666.0}, {"date": "2020-06-02", "close": 10.53, "volume": 2727249.0}, {"date": "2020-06-03", "close": 10.95, "volume": 3289524.0}, {"date": "2020-06-04", "close": 11.3, "volume": 2784353.0}, {"date": "2020-06-05", "close": 11.77, "volume": 4960173.0}, {"date": "2020-06-08", "close": 12.84, "volume": 3191868.0}, {"date": "2020-06-09", "close": 11.84, "volume": 2759646.0}, {"date": "2020-06-10", "close": 11.51, "volume": 3113784.0}, {"date": "2020-06-11", "close": 9.94, "volume": 2675420.0}, {"date": "2020-06-12", "close": 9.9, "volume": 2660482.0}, {"date": "2020-06-15", "close": 10.56, "volume": 2470500.0}, {"date": "2020-06-16", "close": 10.49, "volume": 2941977.0}, {"date": "2020-06-17", "close": 9.91, "volume": 3027591.0}, {"date": "2020-06-18", "close": 9.83, "volume": 1966737.0}, {"date": "2020-06-19", "close": 9.46, "volume": 3146779.0}, {"date": "2020-06-22", "close": 9.62, "volume": 2789036.0}, {"date": "2020-06-23", "close": 9.38, "volume": 3003740.0}, {"date": "2020-06-24", "close": 8.69, "volume": 4395474.0}, {"date": "2020-06-25", "close": 8.83, "volume": 3165026.0}, {"date": "2020-06-26", "close": 8.34, "volume": 2502971.0}, {"date": "2020-06-29", "close": 8.52, "volume": 3540748.0}, {"date": "2020-06-30", "close": 8.9, "volume": 3602955.0}, {"date": "2020-07-01", "close": 8.78, "volume": 1877618.0}, {"date": "2020-07-02", "close": 8.67, "volume": 2892001.0}, {"date": "2020-07-06", "close": 8.77, "volume": 2797899.0}, {"date": "2020-07-07", "close": 8.86, "volume": 3844573.0}, {"date": "2020-07-08", "close": 8.88, "volume": 2722602.0}, {"date": "2020-07-09", "close": 8.53, "volume": 2325634.0}, {"date": "2020-07-10", "close": 8.59, "volume": 2904031.0}, {"date": "2020-07-13", "close": 8.16, "volume": 3381451.0}, {"date": "2020-07-14", "close": 7.93, "volume": 3567383.0}, {"date": "2020-07-15", "close": 8.43, "volume": 3893732.0}, {"date": "2020-07-16", "close": 8.47, "volume": 3122396.0}, {"date": "2020-07-17", "close": 8.25, "volume": 1778191.0}, {"date": "2020-07-20", "close": 7.98, "volume": 1846076.0}, {"date": "2020-07-21", "close": 8.65, "volume": 4358702.0}, {"date": "2020-07-22", "close": 8.29, "volume": 2721175.0}, {"date": "2020-07-23", "close": 8.3, "volume": 2560540.0}, {"date": "2020-07-24", "close": 8.21, "volume": 1245718.0}, {"date": "2020-07-27", "close": 8.01, "volume": 1889321.0}, {"date": "2020-07-28", "close": 7.87, "volume": 2333288.0}, {"date": "2020-07-29", "close": 8.37, "volume": 2504124.0}, {"date": "2020-07-30", "close": 7.94, "volume": 2391507.0}, {"date": "2020-07-31", "close": 7.94, "volume": 2936111.0}, {"date": "2020-08-03", "close": 8.31, "volume": 3561296.0}, {"date": "2020-08-04", "close": 8.58, "volume": 3222435.0}, {"date": "2020-08-05", "close": 8.12, "volume": 5127158.0}, {"date": "2020-08-06", "close": 8.25, "volume": 3070075.0}, {"date": "2020-08-07", "close": 8.46, "volume": 2771592.0}, {"date": "2020-08-10", "close": 8.72, "volume": 3199419.0}, {"date": "2020-08-11", "close": 8.49, "volume": 2475855.0}, {"date": "2020-08-12", "close": 8.5, "volume": 3270461.0}, {"date": "2020-08-13", "close": 8.16, "volume": 2832437.0}, {"date": "2020-08-14", "close": 8.03, "volume": 2832942.0}, {"date": "2020-08-17", "close": 7.85, "volume": 4156817.0}, {"date": "2020-08-18", "close": 7.65, "volume": 3185462.0}, {"date": "2020-08-19", "close": 7.54, "volume": 1846401.0}, {"date": "2020-08-20", "close": 7.66, "volume": 2693693.0}, {"date": "2020-08-21", "close": 7.51, "volume": 2273321.0}, {"date": "2020-08-24", "close": 7.42, "volume": 2945916.0}, {"date": "2020-08-25", "close": 7.23, "volume": 3381666.0}, {"date": "2020-08-26", "close": 7.0, "volume": 3831634.0}, {"date": "2020-08-27", "close": 7.2, "volume": 4046602.0}, {"date": "2020-08-28", "close": 7.48, "volume": 2215954.0}, {"date": "2020-08-31", "close": 7.31, "volume": 2690532.0}, {"date": "2020-09-01", "close": 7.34, "volume": 2214496.0}, {"date": "2020-09-02", "close": 7.35, "volume": 3024470.0}, {"date": "2020-09-03", "close": 7.27, "volume": 2220069.0}, {"date": "2020-09-04", "close": 7.39, "volume": 1998971.0}, {"date": "2020-09-08", "close": 7.1, "volume": 2539123.0}, {"date": "2020-09-09", "close": 7.12, "volume": 3000296.0}, {"date": "2020-09-10", "close": 6.9, "volume": 2296451.0}, {"date": "2020-09-11", "close": 6.76, "volume": 2329182.0}, {"date": "2020-09-14", "close": 7.1, "volume": 5809836.0}, {"date": "2020-09-15", "close": 7.09, "volume": 2538886.0}, {"date": "2020-09-16", "close": 7.25, "volume": 2696497.0}, {"date": "2020-09-17", "close": 7.19, "volume": 2118797.0}, {"date": "2020-09-18", "close": 6.82, "volume": 2893218.0}, {"date": "2020-09-21", "close": 6.52, "volume": 2337211.0}, {"date": "2020-09-22", "close": 6.25, "volume": 2758375.0}, {"date": "2020-09-23", "close": 5.78, "volume": 2836168.0}, {"date": "2020-09-24", "close": 5.65, "volume": 4913905.0}, {"date": "2020-09-25", "close": 5.8, "volume": 2931603.0}, {"date": "2020-09-28", "close": 6.11, "volume": 3866534.0}, {"date": "2020-09-29", "close": 6.11, "volume": 2906991.0}, {"date": "2020-09-30", "close": 6.09, "volume": 3067675.0}, {"date": "2020-10-01", "close": 6.16, "volume": 3028542.0}, {"date": "2020-10-02", "close": 6.12, "volume": 2311531.0}, {"date": "2020-10-05", "close": 6.4, "volume": 2100241.0}, {"date": "2020-10-06", "close": 5.92, "volume": 4700450.0}, {"date": "2020-10-07", "close": 5.95, "volume": 2889151.0}, {"date": "2020-10-08", "close": 6.64, "volume": 4953805.0}, {"date": "2020-10-09", "close": 6.68, "volume": 3469453.0}, {"date": "2020-10-12", "close": 6.69, "volume": 2399931.0}, {"date": "2020-10-13", "close": 6.92, "volume": 4480189.0}, {"date": "2020-10-14", "close": 7.08, "volume": 2858595.0}, {"date": "2020-10-15", "close": 6.99, "volume": 3413845.0}, {"date": "2020-10-16", "close": 6.84, "volume": 1868843.0}, {"date": "2020-10-19", "close": 6.73, "volume": 3110361.0}, {"date": "2020-10-20", "close": 6.76, "volume": 3959830.0}, {"date": "2020-10-21", "close": 6.68, "volume": 2177808.0}, {"date": "2020-10-22", "close": 7.1, "volume": 2673716.0}, {"date": "2020-10-23", "close": 7.03, "volume": 4403317.0}, {"date": "2020-10-26", "close": 6.69, "volume": 2917726.0}, {"date": "2020-10-27", "close": 6.63, "volume": 2640690.0}, {"date": "2020-10-28", "close": 6.22, "volume": 5354448.0}, {"date": "2020-10-29", "close": 6.29, "volume": 4513472.0}, {"date": "2020-10-30", "close": 6.39, "volume": 4085342.0}, {"date": "2020-11-02", "close": 6.6, "volume": 2697109.0}, {"date": "2020-11-03", "close": 6.72, "volume": 4081762.0}, {"date": "2020-11-04", "close": 6.89, "volume": 4165111.0}, {"date": "2020-11-05", "close": 7.08, "volume": 4387889.0}, {"date": "2020-11-06", "close": 6.7, "volume": 3050708.0}, {"date": "2020-11-09", "close": 7.43, "volume": 5459466.0}, {"date": "2020-11-10", "close": 7.67, "volume": 5669920.0}, {"date": "2020-11-11", "close": 7.61, "volume": 2377425.0}, {"date": "2020-11-12", "close": 7.48, "volume": 2037698.0}, {"date": "2020-11-13", "close": 7.76, "volume": 2364534.0}, {"date": "2020-11-16", "close": 8.22, "volume": 3616400.0}, {"date": "2020-11-17", "close": 8.46, "volume": 3487697.0}, {"date": "2020-11-18", "close": 8.25, "volume": 6408221.0}, {"date": "2020-11-19", "close": 8.23, "volume": 4551207.0}, {"date": "2020-11-20", "close": 7.99, "volume": 5031989.0}, {"date": "2020-11-23", "close": 8.44, "volume": 4177031.0}, {"date": "2020-11-24", "close": 8.72, "volume": 4153918.0}, {"date": "2020-11-25", "close": 8.63, "volume": 4492048.0}, {"date": "2020-11-27", "close": 8.29, "volume": 2174985.0}, {"date": "2020-11-30", "close": 7.93, "volume": 5245885.0}, {"date": "2020-12-01", "close": 8.08, "volume": 2255654.0}, {"date": "2020-12-02", "close": 8.37, "volume": 3349492.0}, {"date": "2020-12-03", "close": 9.13, "volume": 5739252.0}, {"date": "2020-12-04", "close": 9.75, "volume": 5866820.0}, {"date": "2020-12-07", "close": 9.44, "volume": 3861479.0}, {"date": "2020-12-08", "close": 9.21, "volume": 5488881.0}, {"date": "2020-12-09", "close": 8.9, "volume": 3709389.0}, {"date": "2020-12-10", "close": 9.14, "volume": 3368291.0}, {"date": "2020-12-11", "close": 9.07, "volume": 2332275.0}, {"date": "2020-12-14", "close": 8.87, "volume": 3734464.0}, {"date": "2020-12-15", "close": 9.16, "volume": 2939425.0}, {"date": "2020-12-16", "close": 9.03, "volume": 1919596.0}, {"date": "2020-12-17", "close": 9.04, "volume": 2828187.0}, {"date": "2020-12-18", "close": 9.04, "volume": 3381145.0}, {"date": "2020-12-21", "close": 8.83, "volume": 4243906.0}, {"date": "2020-12-22", "close": 8.97, "volume": 2525415.0}, {"date": "2020-12-23", "close": 9.24, "volume": 4365898.0}, {"date": "2020-12-24", "close": 9.12, "volume": 2006539.0}, {"date": "2020-12-28", "close": 8.885, "volume": 3042084.0}, {"date": "2020-12-29", "close": 8.725, "volume": 3007806.0}, {"date": "2020-12-30", "close": 8.54, "volume": 2785292.0}, {"date": "2020-12-31", "close": 8.45, "volume": 1836145.0}, {"date": "2021-01-04", "close": 8.51, "volume": 2566800.0}, {"date": "2021-01-05", "close": 9.03, "volume": 2590491.0}, {"date": "2021-01-06", "close": 9.54, "volume": 4034544.0}, {"date": "2021-01-07", "close": 10.05, "volume": 3103538.0}, {"date": "2021-01-08", "close": 9.77, "volume": 2483295.0}, {"date": "2021-01-11", "close": 9.88, "volume": 1980427.0}, {"date": "2021-01-12", "close": 10.56, "volume": 2428528.0}, {"date": "2021-01-13", "close": 10.58, "volume": 3443916.0}, {"date": "2021-01-14", "close": 10.825, "volume": 2607036.0}, {"date": "2021-01-15", "close": 10.65, "volume": 3763981.0}, {"date": "2021-01-19", "close": 10.45, "volume": 1880972.0}, {"date": "2021-01-20", "close": 10.13, "volume": 2046789.0}, {"date": "2021-01-21", "close": 9.42, "volume": 4715254.0}, {"date": "2021-01-22", "close": 9.44, "volume": 3175181.0}, {"date": "2021-01-25", "close": 9.41, "volume": 2942241.0}, {"date": "2021-01-26", "close": 9.3, "volume": 4911744.0}, {"date": "2021-01-27", "close": 8.88, "volume": 2572984.0}, {"date": "2021-01-28", "close": 8.95, "volume": 2345848.0}, {"date": "2021-01-29", "close": 8.64, "volume": 2558560.0}, {"date": "2021-02-01", "close": 8.65, "volume": 2480973.0}, {"date": "2021-02-02", "close": 8.85, "volume": 3915893.0}, {"date": "2021-02-03", "close": 8.83, "volume": 5454078.0}, {"date": "2021-02-04", "close": 8.92, "volume": 3464027.0}, {"date": "2021-02-05", "close": 8.98, "volume": 3114799.0}, {"date": "2021-02-08", "close": 9.48, "volume": 4741559.0}, {"date": "2021-02-09", "close": 9.36, "volume": 2616160.0}, {"date": "2021-02-10", "close": 8.52, "volume": 6724348.0}, {"date": "2021-02-11", "close": 8.365, "volume": 3655282.0}, {"date": "2021-02-12", "close": 8.56, "volume": 2985119.0}, {"date": "2021-02-16", "close": 8.84, "volume": 2810218.0}, {"date": "2021-02-17", "close": 8.77, "volume": 1985744.0}, {"date": "2021-02-18", "close": 8.27, "volume": 2989812.0}, {"date": "2021-02-19", "close": 8.52, "volume": 2127235.0}, {"date": "2021-02-22", "close": 8.65, "volume": 3519979.0}, {"date": "2021-02-23", "close": 8.68, "volume": 2964406.0}, {"date": "2021-02-24", "close": 9.24, "volume": 5347150.0}, {"date": "2021-02-25", "close": 9.05, "volume": 2565536.0}, {"date": "2021-02-26", "close": 8.62, "volume": 4466422.0}, {"date": "2021-03-01", "close": 9.16, "volume": 2662401.0}, {"date": "2021-03-02", "close": 9.38, "volume": 1772422.0}, {"date": "2021-03-03", "close": 9.62, "volume": 2990499.0}, {"date": "2021-03-04", "close": 9.8, "volume": 3915127.0}, {"date": "2021-03-05", "close": 9.85, "volume": 5660919.0}, {"date": "2021-03-08", "close": 9.77, "volume": 3482152.0}, {"date": "2021-03-09", "close": 9.465, "volume": 2406924.0}, {"date": "2021-03-10", "close": 9.9, "volume": 2563989.0}, {"date": "2021-03-11", "close": 9.68, "volume": 2259530.0}, {"date": "2021-03-12", "close": 9.82, "volume": 3411666.0}, {"date": "2021-03-15", "close": 9.92, "volume": 2428901.0}, {"date": "2021-03-16", "close": 9.62, "volume": 1827997.0}, {"date": "2021-03-17", "close": 9.7, "volume": 1816537.0}, {"date": "2021-03-18", "close": 9.38, "volume": 3098480.0}, {"date": "2021-03-19", "close": 9.49, "volume": 3246608.0}, {"date": "2021-03-22", "close": 9.475, "volume": 2906365.0}, {"date": "2021-03-23", "close": 8.95, "volume": 5479703.0}, {"date": "2021-03-24", "close": 9.01, "volume": 4026480.0}, {"date": "2021-03-25", "close": 9.09, "volume": 2160110.0}, {"date": "2021-03-26", "close": 9.47, "volume": 2887419.0}, {"date": "2021-03-29", "close": 9.2, "volume": 1960617.0}, {"date": "2021-03-30", "close": 9.05, "volume": 2961082.0}, {"date": "2021-03-31", "close": 9.4, "volume": 4216089.0}, {"date": "2021-04-01", "close": 9.49, "volume": 2374583.0}, {"date": "2021-04-05", "close": 9.26, "volume": 1265526.0}, {"date": "2021-04-06", "close": 9.455, "volume": 2518407.0}, {"date": "2021-04-07", "close": 9.69, "volume": 2151137.0}, {"date": "2021-04-08", "close": 9.53, "volume": 2109871.0}, {"date": "2021-04-09", "close": 9.31, "volume": 2666752.0}, {"date": "2021-04-12", "close": 9.2, "volume": 2382221.0}, {"date": "2021-04-13", "close": 9.24, "volume": 2018205.0}, {"date": "2021-04-14", "close": 9.43, "volume": 2792058.0}, {"date": "2021-04-15", "close": 9.65, "volume": 1798712.0}, {"date": "2021-04-16", "close": 9.42, "volume": 1832411.0}, {"date": "2021-04-19", "close": 9.42, "volume": 3091173.0}, {"date": "2021-04-20", "close": 9.25, "volume": 2638214.0}, {"date": "2021-04-21", "close": 9.38, "volume": 3145056.0}, {"date": "2021-04-22", "close": 9.29, "volume": 1471460.0}, {"date": "2021-04-23", "close": 9.47, "volume": 1332704.0}, {"date": "2021-04-26", "close": 9.52, "volume": 1240874.0}, {"date": "2021-04-27", "close": 9.55, "volume": 2056024.0}, {"date": "2021-04-28", "close": 9.69, "volume": 4275789.0}, {"date": "2021-04-29", "close": 9.62, "volume": 2632105.0}, {"date": "2021-04-30", "close": 9.38, "volume": 2038256.0}, {"date": "2021-05-03", "close": 9.56, "volume": 1327412.0}, {"date": "2021-05-04", "close": 9.48, "volume": 2590789.0}, {"date": "2021-05-05", "close": 9.45, "volume": 2834692.0}, {"date": "2021-05-06", "close": 9.7, "volume": 4183685.0}, {"date": "2021-05-07", "close": 9.71, "volume": 2218288.0}, {"date": "2021-05-10", "close": 10.06, "volume": 3684349.0}, {"date": "2021-05-11", "close": 10.05, "volume": 3560286.0}, {"date": "2021-05-12", "close": 9.94, "volume": 3157136.0}, {"date": "2021-05-13", "close": 10.16, "volume": 2227793.0}, {"date": "2021-05-14", "close": 10.38, "volume": 1602543.0}, {"date": "2021-05-17", "close": 10.7, "volume": 1372484.0}, {"date": "2021-05-18", "close": 10.61, "volume": 2472948.0}, {"date": "2021-05-19", "close": 10.39, "volume": 1909648.0}, {"date": "2021-05-20", "close": 10.76, "volume": 3571058.0}, {"date": "2021-05-21", "close": 10.7, "volume": 3628185.0}, {"date": "2021-05-24", "close": 10.94, "volume": 2475402.0}, {"date": "2021-05-25", "close": 10.8, "volume": 2488887.0}, {"date": "2021-05-26", "close": 10.9, "volume": 2220252.0}, {"date": "2021-05-27", "close": 10.94, "volume": 3106146.0}, {"date": "2021-05-28", "close": 10.91, "volume": 3067144.0}, {"date": "2021-06-01", "close": 11.38, "volume": 1597157.0}, {"date": "2021-06-02", "close": 11.77, "volume": 2633499.0}, {"date": "2021-06-03", "close": 11.82, "volume": 1810952.0}, {"date": "2021-06-04", "close": 11.89, "volume": 2047802.0}, {"date": "2021-06-07", "close": 12.33, "volume": 3272155.0}, {"date": "2021-06-08", "close": 12.66, "volume": 5069828.0}, {"date": "2021-06-09", "close": 12.71, "volume": 1820080.0}, {"date": "2021-06-10", "close": 12.75, "volume": 2669184.0}, {"date": "2021-06-11", "close": 12.72, "volume": 2385202.0}, {"date": "2021-06-14", "close": 12.8, "volume": 3468133.0}, {"date": "2021-06-15", "close": 12.77, "volume": 3907591.0}, {"date": "2021-06-16", "close": 12.66, "volume": 2276528.0}, {"date": "2021-06-17", "close": 11.92, "volume": 4653664.0}, {"date": "2021-06-18", "close": 11.48, "volume": 3812406.0}, {"date": "2021-06-21", "close": 12.14, "volume": 1754139.0}, {"date": "2021-06-22", "close": 12.14, "volume": 1029237.0}, {"date": "2021-06-23", "close": 12.03, "volume": 1362070.0}, {"date": "2021-06-24", "close": 11.99, "volume": 2196373.0}, {"date": "2021-06-25", "close": 11.75, "volume": 3378397.0}, {"date": "2021-06-28", "close": 11.68, "volume": 2782443.0}, {"date": "2021-06-29", "close": 11.62, "volume": 1445545.0}, {"date": "2021-06-30", "close": 11.94, "volume": 1324708.0}, {"date": "2021-07-01", "close": 12.12, "volume": 1738432.0}, {"date": "2021-07-02", "close": 12.06, "volume": 1077104.0}, {"date": "2021-07-06", "close": 11.58, "volume": 1844998.0}, {"date": "2021-07-07", "close": 11.36, "volume": 1924756.0}, {"date": "2021-07-08", "close": 11.28, "volume": 1865853.0}, {"date": "2021-07-09", "close": 11.63, "volume": 1363789.0}, {"date": "2021-07-12", "close": 11.31, "volume": 1177839.0}, {"date": "2021-07-13", "close": 11.16, "volume": 2065760.0}, {"date": "2021-07-14", "close": 11.08, "volume": 2446807.0}, {"date": "2021-07-15", "close": 10.69, "volume": 2505244.0}, {"date": "2021-07-16", "close": 10.52, "volume": 2061068.0}, {"date": "2021-07-19", "close": 10.05, "volume": 5121324.0}, {"date": "2021-07-20", "close": 10.24, "volume": 3515138.0}, {"date": "2021-07-21", "close": 10.65, "volume": 2742140.0}, {"date": "2021-07-22", "close": 10.75, "volume": 2081402.0}, {"date": "2021-07-23", "close": 10.76, "volume": 1598368.0}, {"date": "2021-07-26", "close": 10.98, "volume": 1996455.0}, {"date": "2021-07-27", "close": 10.63, "volume": 1832390.0}, {"date": "2021-07-28", "close": 10.78, "volume": 1656271.0}, {"date": "2021-07-29", "close": 10.55, "volume": 1324496.0}, {"date": "2021-07-30", "close": 10.49, "volume": 1291283.0}, {"date": "2021-08-02", "close": 10.29, "volume": 1866948.0}, {"date": "2021-08-03", "close": 10.48, "volume": 4349565.0}, {"date": "2021-08-04", "close": 10.06, "volume": 3253582.0}, {"date": "2021-08-05", "close": 10.17, "volume": 1462947.0}, {"date": "2021-08-06", "close": 10.29, "volume": 2023506.0}, {"date": "2021-08-09", "close": 10.03, "volume": 1952005.0}, {"date": "2021-08-10", "close": 10.36, "volume": 2075670.0}, {"date": "2021-08-11", "close": 10.4, "volume": 2282458.0}, {"date": "2021-08-12", "close": 10.58, "volume": 1695791.0}, {"date": "2021-08-13", "close": 10.53, "volume": 1570503.0}, {"date": "2021-08-16", "close": 10.21, "volume": 1515386.0}, {"date": "2021-08-17", "close": 10.2, "volume": 1107947.0}, {"date": "2021-08-18", "close": 9.92, "volume": 1038799.0}, {"date": "2021-08-19", "close": 9.58, "volume": 1505914.0}, {"date": "2021-08-20", "close": 9.63, "volume": 1273591.0}, {"date": "2021-08-23", "close": 9.87, "volume": 2808019.0}, {"date": "2021-08-24", "close": 9.98, "volume": 1302604.0}, {"date": "2021-08-25", "close": 10.07, "volume": 1366733.0}, {"date": "2021-08-26", "close": 9.71, "volume": 1306987.0}, {"date": "2021-08-27", "close": 9.95, "volume": 1251992.0}, {"date": "2021-08-30", "close": 9.65, "volume": 3602745.0}, {"date": "2021-08-31", "close": 9.76, "volume": 1927793.0}, {"date": "2021-09-01", "close": 9.82, "volume": 2161868.0}, {"date": "2021-09-02", "close": 10.19, "volume": 1733957.0}, {"date": "2021-09-03", "close": 10.19, "volume": 1325786.0}, {"date": "2021-09-07", "close": 10.15, "volume": 1541032.0}, {"date": "2021-09-08", "close": 10.14, "volume": 2075588.0}, {"date": "2021-09-09", "close": 10.09, "volume": 994501.0}, {"date": "2021-09-10", "close": 10.05, "volume": 1303495.0}, {"date": "2021-09-13", "close": 10.34, "volume": 1126888.0}, {"date": "2021-09-14", "close": 10.39, "volume": 2759025.0}, {"date": "2021-09-15", "close": 10.66, "volume": 3772742.0}, {"date": "2021-09-16", "close": 10.49, "volume": 3505178.0}, {"date": "2021-09-17", "close": 10.15, "volume": 3502746.0}, {"date": "2021-09-20", "close": 9.82, "volume": 2379978.0}, {"date": "2021-09-21", "close": 9.8, "volume": 1990874.0}, {"date": "2021-09-22", "close": 10.07, "volume": 2719897.0}, {"date": "2021-09-23", "close": 10.58, "volume": 2639849.0}, {"date": "2021-09-24", "close": 10.66, "volume": 2330867.0}, {"date": "2021-09-27", "close": 11.07, "volume": 3339755.0}, {"date": "2021-09-28", "close": 10.8, "volume": 2034947.0}, {"date": "2021-09-29", "close": 10.93, "volume": 1916631.0}, {"date": "2021-09-30", "close": 10.775, "volume": 2155134.0}, {"date": "2021-10-01", "close": 10.84, "volume": 1878447.0}, {"date": "2021-10-04", "close": 10.87, "volume": 2883084.0}, {"date": "2021-10-05", "close": 10.9, "volume": 2267474.0}, {"date": "2021-10-06", "close": 10.61, "volume": 2167193.0}, {"date": "2021-10-07", "close": 10.88, "volume": 1589235.0}, {"date": "2021-10-08", "close": 11.1, "volume": 1312774.0}, {"date": "2021-10-11", "close": 11.24, "volume": 1764576.0}, {"date": "2021-10-12", "close": 11.26, "volume": 1345475.0}, {"date": "2021-10-13", "close": 11.38, "volume": 1733940.0}, {"date": "2021-10-14", "close": 11.58, "volume": 1002061.0}, {"date": "2021-10-15", "close": 11.73, "volume": 1163121.0}, {"date": "2021-10-18", "close": 11.82, "volume": 1569396.0}, {"date": "2021-10-19", "close": 11.86, "volume": 1594990.0}, {"date": "2021-10-20", "close": 12.09, "volume": 2045025.0}, {"date": "2021-10-21", "close": 11.76, "volume": 4260430.0}, {"date": "2021-10-22", "close": 11.77, "volume": 7182242.0}, {"date": "2021-10-25", "close": 11.75, "volume": 2165185.0}, {"date": "2021-10-26", "close": 11.44, "volume": 2932613.0}, {"date": "2021-10-27", "close": 11.34, "volume": 2833565.0}, {"date": "2021-10-28", "close": 11.06, "volume": 1878387.0}, {"date": "2021-10-29", "close": 10.9, "volume": 2427770.0}, {"date": "2021-11-01", "close": 11.39, "volume": 1652023.0}, {"date": "2021-11-02", "close": 11.31, "volume": 2681848.0}, {"date": "2021-11-03", "close": 11.31, "volume": 2696999.0}, {"date": "2021-11-04", "close": 11.4, "volume": 2394540.0}, {"date": "2021-11-05", "close": 11.46, "volume": 1460070.0}, {"date": "2021-11-08", "close": 11.54, "volume": 2678786.0}, {"date": "2021-11-09", "close": 11.62, "volume": 1405786.0}, {"date": "2021-11-10", "close": 11.4, "volume": 1106298.0}, {"date": "2021-11-11", "close": 11.34, "volume": 1258533.0}, {"date": "2021-11-12", "close": 11.22, "volume": 936192.0}, {"date": "2021-11-15", "close": 11.25, "volume": 1390196.0}, {"date": "2021-11-16", "close": 11.16, "volume": 1304178.0}, {"date": "2021-11-17", "close": 10.97, "volume": 1427830.0}, {"date": "2021-11-18", "close": 10.97, "volume": 1190660.0}, {"date": "2021-11-19", "close": 10.53, "volume": 2470591.0}, {"date": "2021-11-22", "close": 10.47, "volume": 1735940.0}, {"date": "2021-11-23", "close": 10.76, "volume": 2495088.0}, {"date": "2021-11-24", "close": 10.95, "volume": 2192005.0}, {"date": "2021-11-26", "close": 10.64, "volume": 2163332.0}, {"date": "2021-11-29", "close": 10.47, "volume": 2516407.0}, {"date": "2021-11-30", "close": 10.0, "volume": 3558120.0}, {"date": "2021-12-01", "close": 9.83, "volume": 2530339.0}, {"date": "2021-12-02", "close": 10.16, "volume": 2141845.0}, {"date": "2021-12-03", "close": 10.08, "volume": 2158007.0}, {"date": "2021-12-06", "close": 10.16, "volume": 1570340.0}, {"date": "2021-12-07", "close": 10.33, "volume": 2100950.0}, {"date": "2021-12-08", "close": 10.3, "volume": 1377973.0}, {"date": "2021-12-09", "close": 10.1, "volume": 995551.0}, {"date": "2021-12-10", "close": 9.94, "volume": 2537947.0}, {"date": "2021-12-13", "close": 9.7, "volume": 2267714.0}, {"date": "2021-12-14", "close": 9.63, "volume": 1482804.0}, {"date": "2021-12-15", "close": 9.69, "volume": 1460227.0}, {"date": "2021-12-16", "close": 9.79, "volume": 1590687.0}, {"date": "2021-12-17", "close": 9.69, "volume": 1872962.0}, {"date": "2021-12-20", "close": 9.48, "volume": 3545289.0}, {"date": "2021-12-21", "close": 9.77, "volume": 3296322.0}, {"date": "2021-12-22", "close": 9.86, "volume": 1579252.0}, {"date": "2021-12-23", "close": 9.92, "volume": 1712702.0}, {"date": "2021-12-27", "close": 10.08, "volume": 1324379.0}, {"date": "2021-12-28", "close": 10.09, "volume": 1091773.0}, {"date": "2021-12-29", "close": 10.07, "volume": 1485405.0}, {"date": "2021-12-30", "close": 10.09, "volume": 1732366.0}, {"date": "2021-12-31", "close": 10.14, "volume": 1143764.0}, {"date": "2022-01-03", "close": 10.61, "volume": 2253291.0}, {"date": "2022-01-04", "close": 10.75, "volume": 1346254.0}, {"date": "2022-01-05", "close": 10.66, "volume": 1439905.0}, {"date": "2022-01-06", "close": 10.89, "volume": 1458915.0}, {"date": "2022-01-07", "close": 10.92, "volume": 1563798.0}, {"date": "2022-01-10", "close": 10.93, "volume": 2301728.0}, {"date": "2022-01-11", "close": 11.25, "volume": 1354709.0}, {"date": "2022-01-12", "close": 11.39, "volume": 2052029.0}, {"date": "2022-01-13", "close": 11.48, "volume": 1664092.0}, {"date": "2022-01-14", "close": 11.73, "volume": 1568286.0}, {"date": "2022-01-18", "close": 11.95, "volume": 3127643.0}, {"date": "2022-01-19", "close": 11.68, "volume": 2073127.0}, {"date": "2022-01-20", "close": 11.43, "volume": 2569842.0}, {"date": "2022-01-21", "close": 11.1, "volume": 2150649.0}, {"date": "2022-01-24", "close": 10.96, "volume": 3212840.0}, {"date": "2022-01-25", "close": 11.34, "volume": 1942131.0}, {"date": "2022-01-26", "close": 11.52, "volume": 3662914.0}, {"date": "2022-01-27", "close": 11.67, "volume": 5432243.0}, {"date": "2022-01-28", "close": 11.53, "volume": 2296427.0}, {"date": "2022-01-31", "close": 11.53, "volume": 2922337.0}, {"date": "2022-02-01", "close": 12.15, "volume": 2873289.0}, {"date": "2022-02-02", "close": 12.43, "volume": 2332132.0}, {"date": "2022-02-03", "close": 12.51, "volume": 2068153.0}, {"date": "2022-02-04", "close": 12.74, "volume": 1708357.0}, {"date": "2022-02-07", "close": 12.69, "volume": 2946996.0}, {"date": "2022-02-08", "close": 12.5, "volume": 2076188.0}, {"date": "2022-02-09", "close": 12.37, "volume": 3749917.0}, {"date": "2022-02-10", "close": 11.33, "volume": 10295480.0}, {"date": "2022-02-11", "close": 11.75, "volume": 6517147.0}, {"date": "2022-02-14", "close": 11.63, "volume": 5630463.0}, {"date": "2022-02-15", "close": 11.51, "volume": 5355297.0}, {"date": "2022-02-16", "close": 11.43, "volume": 3330799.0}, {"date": "2022-02-17", "close": 11.06, "volume": 4453739.0}, {"date": "2022-02-18", "close": 10.97, "volume": 3404138.0}, {"date": "2022-02-22", "close": 10.62, "volume": 4985932.0}, {"date": "2022-02-23", "close": 10.69, "volume": 4566304.0}, {"date": "2022-02-24", "close": 10.57, "volume": 5811483.0}, {"date": "2022-02-25", "close": 10.93, "volume": 5513872.0}, {"date": "2022-02-28", "close": 11.31, "volume": 4930778.0}, {"date": "2022-03-01", "close": 11.31, "volume": 3822321.0}, {"date": "2022-03-02", "close": 11.79, "volume": 6312802.0}, {"date": "2022-03-03", "close": 11.64, "volume": 3862244.0}, {"date": "2022-03-04", "close": 11.57, "volume": 2722803.0}, {"date": "2022-03-07", "close": 11.59, "volume": 5150485.0}, {"date": "2022-03-08", "close": 12.15, "volume": 5263338.0}, {"date": "2022-03-09", "close": 11.53, "volume": 3818551.0}, {"date": "2022-03-10", "close": 11.98, "volume": 2395679.0}, {"date": "2022-03-11", "close": 11.59, "volume": 1533129.0}, {"date": "2022-03-14", "close": 11.18, "volume": 2712716.0}, {"date": "2022-03-15", "close": 11.09, "volume": 2515370.0}, {"date": "2022-03-16", "close": 11.1, "volume": 2085315.0}, {"date": "2022-03-17", "close": 11.31, "volume": 2756750.0}, {"date": "2022-03-18", "close": 11.13, "volume": 1658854.0}, {"date": "2022-03-21", "close": 11.52, "volume": 2886101.0}, {"date": "2022-03-22", "close": 11.44, "volume": 2283482.0}, {"date": "2022-03-23", "close": 11.67, "volume": 2469318.0}, {"date": "2022-03-24", "close": 11.9, "volume": 1696579.0}, {"date": "2022-03-25", "close": 12.14, "volume": 4282183.0}, {"date": "2022-03-28", "close": 11.66, "volume": 2586209.0}, {"date": "2022-03-29", "close": 11.78, "volume": 2736383.0}, {"date": "2022-03-30", "close": 11.52, "volume": 8006209.0}, {"date": "2022-03-31", "close": 11.55, "volume": 3467829.0}, {"date": "2022-04-01", "close": 11.75, "volume": 2950994.0}, {"date": "2022-04-04", "close": 11.75, "volume": 2730106.0}, {"date": "2022-04-05", "close": 11.6, "volume": 1871769.0}, {"date": "2022-04-06", "close": 11.7, "volume": 3369226.0}, {"date": "2022-04-07", "close": 11.84, "volume": 3118461.0}, {"date": "2022-04-08", "close": 11.94, "volume": 1900980.0}, {"date": "2022-04-11", "close": 11.71, "volume": 1693033.0}, {"date": "2022-04-12", "close": 12.15, "volume": 3082746.0}, {"date": "2022-04-13", "close": 12.13, "volume": 2573029.0}, {"date": "2022-04-14", "close": 11.99, "volume": 1706869.0}, {"date": "2022-04-18", "close": 12.07, "volume": 2412463.0}, {"date": "2022-04-19", "close": 12.24, "volume": 3726677.0}, {"date": "2022-04-20", "close": 12.35, "volume": 1619022.0}, {"date": "2022-04-21", "close": 12.26, "volume": 2138265.0}, {"date": "2022-04-22", "close": 11.95, "volume": 3138249.0}, {"date": "2022-04-25", "close": 11.23, "volume": 5475441.0}, {"date": "2022-04-26", "close": 11.52, "volume": 3414804.0}, {"date": "2022-04-27", "close": 11.56, "volume": 2150958.0}, {"date": "2022-04-28", "close": 11.58, "volume": 1657108.0}, {"date": "2022-04-29", "close": 11.17, "volume": 2275682.0}, {"date": "2022-05-02", "close": 11.18, "volume": 2424257.0}, {"date": "2022-05-03", "close": 11.6, "volume": 4112945.0}, {"date": "2022-05-04", "close": 11.95, "volume": 2616013.0}, {"date": "2022-05-05", "close": 11.65, "volume": 6680065.0}, {"date": "2022-05-06", "close": 11.62, "volume": 3536974.0}, {"date": "2022-05-09", "close": 10.86, "volume": 3836449.0}, {"date": "2022-05-10", "close": 10.86, "volume": 2705733.0}, {"date": "2022-05-11", "close": 10.74, "volume": 2184734.0}, {"date": "2022-05-12", "close": 10.73, "volume": 3174193.0}, {"date": "2022-05-13", "close": 11.09, "volume": 2023734.0}, {"date": "2022-05-16", "close": 11.32, "volume": 3117262.0}, {"date": "2022-05-17", "close": 11.61, "volume": 3326901.0}, {"date": "2022-05-18", "close": 11.56, "volume": 3390734.0}, {"date": "2022-05-19", "close": 11.3, "volume": 2420804.0}, {"date": "2022-05-20", "close": 11.23, "volume": 2426613.0}, {"date": "2022-05-23", "close": 11.53, "volume": 3012533.0}, {"date": "2022-05-24", "close": 11.33, "volume": 1905325.0}, {"date": "2022-05-25", "close": 11.76, "volume": 2362773.0}, {"date": "2022-05-26", "close": 11.81, "volume": 2161293.0}, {"date": "2022-05-27", "close": 12.08, "volume": 2455009.0}, {"date": "2022-05-31", "close": 11.96, "volume": 3387689.0}, {"date": "2022-06-01", "close": 12.27, "volume": 2603409.0}, {"date": "2022-06-02", "close": 12.33, "volume": 1625567.0}, {"date": "2022-06-03", "close": 12.45, "volume": 2673715.0}, {"date": "2022-06-06", "close": 12.28, "volume": 1816609.0}, {"date": "2022-06-07", "close": 12.61, "volume": 1899508.0}, {"date": "2022-06-08", "close": 12.41, "volume": 1328976.0}, {"date": "2022-06-09", "close": 12.35, "volume": 1387236.0}, {"date": "2022-06-10", "close": 12.08, "volume": 1579010.0}, {"date": "2022-06-13", "close": 11.32, "volume": 2392748.0}, {"date": "2022-06-14", "close": 11.2, "volume": 2326049.0}, {"date": "2022-06-15", "close": 10.98, "volume": 2751404.0}, {"date": "2022-06-16", "close": 10.46, "volume": 5020270.0}, {"date": "2022-06-17", "close": 10.15, "volume": 5277912.0}, {"date": "2022-06-21", "close": 10.6, "volume": 3359684.0}, {"date": "2022-06-22", "close": 10.2, "volume": 3578352.0}, {"date": "2022-06-23", "close": 9.99, "volume": 2951735.0}, {"date": "2022-06-24", "close": 10.27, "volume": 2420648.0}, {"date": "2022-06-27", "close": 10.55, "volume": 1679439.0}, {"date": "2022-06-28", "close": 10.59, "volume": 2622950.0}, {"date": "2022-06-29", "close": 10.49, "volume": 2791336.0}, {"date": "2022-06-30", "close": 10.32, "volume": 3446226.0}, {"date": "2022-07-01", "close": 10.53, "volume": 2821537.0}, {"date": "2022-07-05", "close": 10.01, "volume": 6105924.0}, {"date": "2022-07-06", "close": 9.8, "volume": 3794544.0}, {"date": "2022-07-07", "close": 10.33, "volume": 3472674.0}, {"date": "2022-07-08", "close": 10.56, "volume": 2978072.0}, {"date": "2022-07-11", "close": 10.5, "volume": 2174688.0}, {"date": "2022-07-12", "close": 10.18, "volume": 2200282.0}, {"date": "2022-07-13", "close": 10.26, "volume": 2170767.0}, {"date": "2022-07-14", "close": 9.95, "volume": 2530798.0}, {"date": "2022-07-15", "close": 10.21, "volume": 2054701.0}, {"date": "2022-07-18", "close": 10.57, "volume": 4148957.0}, {"date": "2022-07-19", "close": 10.97, "volume": 2586922.0}, {"date": "2022-07-20", "close": 11.09, "volume": 1984486.0}, {"date": "2022-07-21", "close": 10.91, "volume": 1559002.0}, {"date": "2022-07-22", "close": 10.68, "volume": 1839233.0}, {"date": "2022-07-25", "close": 10.97, "volume": 5148876.0}, {"date": "2022-07-26", "close": 10.91, "volume": 2021071.0}, {"date": "2022-07-27", "close": 11.17, "volume": 2792850.0}, {"date": "2022-07-28", "close": 11.13, "volume": 1918417.0}, {"date": "2022-07-29", "close": 11.19, "volume": 2562092.0}, {"date": "2022-08-01", "close": 11.04, "volume": 2762510.0}, {"date": "2022-08-02", "close": 10.96, "volume": 2394629.0}, {"date": "2022-08-03", "close": 10.94, "volume": 3650743.0}, {"date": "2022-08-04", "close": 11.2, "volume": 5893475.0}, {"date": "2022-08-05", "close": 11.22, "volume": 6038668.0}, {"date": "2022-08-08", "close": 11.18, "volume": 3305773.0}, {"date": "2022-08-09", "close": 11.38, "volume": 3039441.0}, {"date": "2022-08-10", "close": 11.42, "volume": 1569958.0}, {"date": "2022-08-11", "close": 11.72, "volume": 2344460.0}, {"date": "2022-08-12", "close": 11.84, "volume": 2224719.0}, {"date": "2022-08-15", "close": 11.69, "volume": 2771729.0}, {"date": "2022-08-16", "close": 11.83, "volume": 1958228.0}, {"date": "2022-08-17", "close": 11.67, "volume": 1786697.0}, {"date": "2022-08-18", "close": 12.16, "volume": 2225257.0}, {"date": "2022-08-19", "close": 11.94, "volume": 1001839.0}, {"date": "2022-08-22", "close": 11.84, "volume": 1425475.0}, {"date": "2022-08-23", "close": 12.58, "volume": 5021825.0}, {"date": "2022-08-24", "close": 12.86, "volume": 4313557.0}, {"date": "2022-08-25", "close": 12.89, "volume": 2673350.0}, {"date": "2022-08-26", "close": 12.69, "volume": 1434335.0}, {"date": "2022-08-29", "close": 12.67, "volume": 1867292.0}, {"date": "2022-08-30", "close": 12.25, "volume": 2177236.0}, {"date": "2022-08-31", "close": 11.98, "volume": 6105881.0}, {"date": "2022-09-01", "close": 11.96, "volume": 3366338.0}, {"date": "2022-09-02", "close": 12.19, "volume": 1646874.0}, {"date": "2022-09-06", "close": 12.06, "volume": 1594953.0}, {"date": "2022-09-07", "close": 11.94, "volume": 3046451.0}, {"date": "2022-09-08", "close": 12.08, "volume": 2065060.0}, {"date": "2022-09-09", "close": 12.52, "volume": 1788842.0}, {"date": "2022-09-12", "close": 12.7, "volume": 2221994.0}, {"date": "2022-09-13", "close": 12.45, "volume": 2479766.0}, {"date": "2022-09-14", "close": 12.9, "volume": 2929048.0}, {"date": "2022-09-15", "close": 12.9, "volume": 2298731.0}, {"date": "2022-09-16", "close": 12.31, "volume": 3524703.0}, {"date": "2022-09-19", "close": 12.39, "volume": 1965495.0}, {"date": "2022-09-20", "close": 12.28, "volume": 3699679.0}, {"date": "2022-09-21", "close": 12.16, "volume": 2086153.0}, {"date": "2022-09-22", "close": 11.86, "volume": 2623107.0}, {"date": "2022-09-23", "close": 11.01, "volume": 3947911.0}, {"date": "2022-09-26", "close": 10.45, "volume": 3055805.0}, {"date": "2022-09-27", "close": 10.55, "volume": 2896716.0}, {"date": "2022-09-28", "close": 11.0, "volume": 2820681.0}, {"date": "2022-09-29", "close": 10.91, "volume": 2119399.0}, {"date": "2022-09-30", "close": 10.91, "volume": 2495610.0}, {"date": "2022-10-03", "close": 11.37, "volume": 2321419.0}, {"date": "2022-10-04", "close": 11.88, "volume": 3133730.0}, {"date": "2022-10-05", "close": 11.95, "volume": 2347628.0}, {"date": "2022-10-06", "close": 11.91, "volume": 2383152.0}, {"date": "2022-10-07", "close": 11.71, "volume": 3069160.0}, {"date": "2022-10-10", "close": 11.5, "volume": 2374132.0}, {"date": "2022-10-11", "close": 11.71, "volume": 2888281.0}, {"date": "2022-10-12", "close": 11.7, "volume": 2002717.0}, {"date": "2022-10-13", "close": 11.96, "volume": 1820683.0}, {"date": "2022-10-14", "close": 11.65, "volume": 1681493.0}, {"date": "2022-10-17", "close": 11.99, "volume": 2165624.0}, {"date": "2022-10-18", "close": 12.21, "volume": 2568823.0}, {"date": "2022-10-19", "close": 12.33, "volume": 1651785.0}, {"date": "2022-10-20", "close": 12.19, "volume": 2450403.0}, {"date": "2022-10-21", "close": 12.38, "volume": 1511402.0}, {"date": "2022-10-24", "close": 12.41, "volume": 1987671.0}, {"date": "2022-10-25", "close": 12.31, "volume": 3528182.0}, {"date": "2022-10-26", "close": 12.43, "volume": 1509933.0}, {"date": "2022-10-27", "close": 12.67, "volume": 2453591.0}, {"date": "2022-10-28", "close": 12.42, "volume": 2785077.0}, {"date": "2022-10-31", "close": 12.54, "volume": 1612204.0}, {"date": "2022-11-01", "close": 12.9, "volume": 2266640.0}, {"date": "2022-11-02", "close": 12.62, "volume": 2885326.0}, {"date": "2022-11-03", "close": 13.03, "volume": 3708170.0}, {"date": "2022-11-04", "close": 13.14, "volume": 2771007.0}, {"date": "2022-11-07", "close": 13.17, "volume": 2715451.0}, {"date": "2022-11-08", "close": 13.23, "volume": 2932715.0}, {"date": "2022-11-09", "close": 12.75, "volume": 3280781.0}, {"date": "2022-11-10", "close": 12.98, "volume": 2030743.0}, {"date": "2022-11-11", "close": 12.99, "volume": 2357334.0}, {"date": "2022-11-14", "close": 12.93, "volume": 1387768.0}, {"date": "2022-11-15", "close": 12.93, "volume": 2755598.0}, {"date": "2022-11-16", "close": 12.77, "volume": 2547898.0}, {"date": "2022-11-17", "close": 12.84, "volume": 2649225.0}, {"date": "2022-11-18", "close": 13.01, "volume": 4373915.0}, {"date": "2022-11-21", "close": 12.74, "volume": 4876900.0}, {"date": "2022-11-22", "close": 13.06, "volume": 1898131.0}, {"date": "2022-11-23", "close": 12.86, "volume": 1519616.0}, {"date": "2022-11-25", "close": 12.94, "volume": 936028.0}, {"date": "2022-11-28", "close": 12.73, "volume": 1887018.0}, {"date": "2022-11-29", "close": 13.08, "volume": 1966956.0}, {"date": "2022-11-30", "close": 13.23, "volume": 6851053.0}, {"date": "2022-12-01", "close": 12.96, "volume": 2277200.0}, {"date": "2022-12-02", "close": 13.0, "volume": 1621838.0}, {"date": "2022-12-05", "close": 12.88, "volume": 2075883.0}, {"date": "2022-12-06", "close": 12.62, "volume": 3451678.0}, {"date": "2022-12-07", "close": 12.39, "volume": 3673277.0}, {"date": "2022-12-08", "close": 12.26, "volume": 2423042.0}, {"date": "2022-12-09", "close": 12.0, "volume": 2207329.0}, {"date": "2022-12-12", "close": 12.24, "volume": 1642448.0}, {"date": "2022-12-13", "close": 12.46, "volume": 4330353.0}, {"date": "2022-12-14", "close": 12.37, "volume": 3306053.0}, {"date": "2022-12-15", "close": 12.33, "volume": 3677206.0}, {"date": "2022-12-16", "close": 12.15, "volume": 3251219.0}, {"date": "2022-12-19", "close": 12.11, "volume": 2742666.0}, {"date": "2022-12-20", "close": 12.05, "volume": 2774795.0}, {"date": "2022-12-21", "close": 12.24, "volume": 2207356.0}, {"date": "2022-12-22", "close": 12.02, "volume": 2495656.0}, {"date": "2022-12-23", "close": 12.47, "volume": 1770241.0}, {"date": "2022-12-27", "close": 12.48, "volume": 1295751.0}, {"date": "2022-12-28", "close": 12.18, "volume": 3878481.0}, {"date": "2022-12-29", "close": 12.39, "volume": 2088284.0}, {"date": "2022-12-30", "close": 12.44, "volume": 1980809.0}, {"date": "2023-01-03", "close": 12.19, "volume": 2098975.0}, {"date": "2023-01-04", "close": 12.24, "volume": 2068001.0}, {"date": "2023-01-05", "close": 12.24, "volume": 2531691.0}, {"date": "2023-01-06", "close": 12.47, "volume": 2129215.0}, {"date": "2023-01-09", "close": 12.47, "volume": 1794784.0}, {"date": "2023-01-10", "close": 12.65, "volume": 1970732.0}, {"date": "2023-01-11", "close": 12.7, "volume": 2070753.0}, {"date": "2023-01-12", "close": 12.89, "volume": 3080525.0}, {"date": "2023-01-13", "close": 12.88, "volume": 899722.0}, {"date": "2023-01-17", "close": 12.87, "volume": 2472325.0}, {"date": "2023-01-18", "close": 12.91, "volume": 2358529.0}, {"date": "2023-01-19", "close": 12.96, "volume": 3399690.0}, {"date": "2023-01-20", "close": 13.04, "volume": 1975818.0}, {"date": "2023-01-23", "close": 13.21, "volume": 4610574.0}, {"date": "2023-01-24", "close": 13.27, "volume": 2343326.0}, {"date": "2023-01-25", "close": 13.28, "volume": 2927371.0}, {"date": "2023-01-26", "close": 13.46, "volume": 2786255.0}, {"date": "2023-01-27", "close": 13.54, "volume": 2223506.0}, {"date": "2023-01-30", "close": 13.01, "volume": 1822215.0}, {"date": "2023-01-31", "close": 13.09, "volume": 6831291.0}, {"date": "2023-02-01", "close": 13.18, "volume": 3383658.0}, {"date": "2023-02-02", "close": 13.39, "volume": 1663286.0}, {"date": "2023-02-03", "close": 13.38, "volume": 2063941.0}, {"date": "2023-02-06", "close": 13.14, "volume": 2540934.0}, {"date": "2023-02-07", "close": 13.21, "volume": 2818046.0}, {"date": "2023-02-08", "close": 13.2, "volume": 3206514.0}, {"date": "2023-02-09", "close": 13.05, "volume": 4347910.0}, {"date": "2023-02-10", "close": 13.38, "volume": 2947708.0}, {"date": "2023-02-13", "close": 13.42, "volume": 1490003.0}, {"date": "2023-02-14", "close": 13.65, "volume": 2114269.0}, {"date": "2023-02-15", "close": 13.7, "volume": 1870377.0}, {"date": "2023-02-16", "close": 13.65, "volume": 1961557.0}, {"date": "2023-02-17", "close": 13.4, "volume": 3196227.0}, {"date": "2023-02-21", "close": 13.35, "volume": 2882769.0}, {"date": "2023-02-22", "close": 13.39, "volume": 3419619.0}, {"date": "2023-02-23", "close": 13.62, "volume": 3187133.0}, {"date": "2023-02-24", "close": 13.7, "volume": 2630309.0}, {"date": "2023-02-27", "close": 13.87, "volume": 3986013.0}, {"date": "2023-02-28", "close": 13.91, "volume": 5890392.0}, {"date": "2023-03-01", "close": 13.8, "volume": 3424233.0}, {"date": "2023-03-02", "close": 14.05, "volume": 2432349.0}, {"date": "2023-03-03", "close": 14.08, "volume": 2013155.0}, {"date": "2023-03-06", "close": 13.94, "volume": 2424509.0}, {"date": "2023-03-07", "close": 13.72, "volume": 1888460.0}, {"date": "2023-03-08", "close": 13.78, "volume": 1840715.0}, {"date": "2023-03-09", "close": 13.58, "volume": 1437276.0}, {"date": "2023-03-10", "close": 13.34, "volume": 2394279.0}, {"date": "2023-03-13", "close": 12.9, "volume": 3136254.0}, {"date": "2023-03-14", "close": 13.02, "volume": 2805908.0}, {"date": "2023-03-15", "close": 12.25, "volume": 5168504.0}, {"date": "2023-03-16", "close": 12.47, "volume": 3694185.0}, {"date": "2023-03-17", "close": 12.26, "volume": 2613144.0}, {"date": "2023-03-20", "close": 12.27, "volume": 2719240.0}, {"date": "2023-03-21", "close": 12.81, "volume": 2220957.0}, {"date": "2023-03-22", "close": 12.56, "volume": 1941348.0}, {"date": "2023-03-23", "close": 12.16, "volume": 3205845.0}, {"date": "2023-03-24", "close": 12.18, "volume": 2304902.0}, {"date": "2023-03-27", "close": 12.58, "volume": 1978887.0}, {"date": "2023-03-28", "close": 12.82, "volume": 3126650.0}, {"date": "2023-03-29", "close": 12.95, "volume": 2196834.0}, {"date": "2023-03-30", "close": 13.04, "volume": 1259496.0}, {"date": "2023-03-31", "close": 13.12, "volume": 1732539.0}, {"date": "2023-04-03", "close": 13.69, "volume": 3923469.0}, {"date": "2023-04-04", "close": 13.46, "volume": 3224702.0}, {"date": "2023-04-05", "close": 13.5, "volume": 1787854.0}, {"date": "2023-04-06", "close": 13.55, "volume": 3648661.0}, {"date": "2023-04-10", "close": 13.68, "volume": 2068263.0}, {"date": "2023-04-11", "close": 13.68, "volume": 2639967.0}, {"date": "2023-04-12", "close": 13.63, "volume": 3279455.0}, {"date": "2023-04-13", "close": 13.65, "volume": 3592918.0}, {"date": "2023-04-14", "close": 13.68, "volume": 4160502.0}, {"date": "2023-04-17", "close": 13.63, "volume": 3265164.0}, {"date": "2023-04-18", "close": 13.65, "volume": 2027238.0}, {"date": "2023-04-19", "close": 13.66, "volume": 3276564.0}, {"date": "2023-04-20", "close": 13.55, "volume": 2392160.0}, {"date": "2023-04-21", "close": 13.77, "volume": 2650793.0}, {"date": "2023-04-24", "close": 13.86, "volume": 1347735.0}, {"date": "2023-04-25", "close": 13.58, "volume": 2246297.0}, {"date": "2023-04-26", "close": 13.48, "volume": 1800244.0}, {"date": "2023-04-27", "close": 13.58, "volume": 1708716.0}, {"date": "2023-04-28", "close": 13.4, "volume": 2361763.0}, {"date": "2023-05-01", "close": 13.41, "volume": 1779522.0}, {"date": "2023-05-02", "close": 12.91, "volume": 5592123.0}, {"date": "2023-05-03", "close": 12.89, "volume": 3760349.0}, {"date": "2023-05-04", "close": 12.81, "volume": 2852309.0}, {"date": "2023-05-05", "close": 13.5, "volume": 4859038.0}, {"date": "2023-05-08", "close": 13.26, "volume": 1898316.0}, {"date": "2023-05-09", "close": 13.31, "volume": 2292272.0}, {"date": "2023-05-10", "close": 13.33, "volume": 1520812.0}, {"date": "2023-05-11", "close": 13.17, "volume": 1986712.0}, {"date": "2023-05-12", "close": 13.26, "volume": 1425718.0}, {"date": "2023-05-15", "close": 13.85, "volume": 6677085.0}, {"date": "2023-05-16", "close": 13.52, "volume": 2941539.0}, {"date": "2023-05-17", "close": 13.85, "volume": 3215861.0}, {"date": "2023-05-18", "close": 14.04, "volume": 3335889.0}, {"date": "2023-05-19", "close": 14.06, "volume": 3696483.0}, {"date": "2023-05-22", "close": 14.1, "volume": 2313858.0}, {"date": "2023-05-23", "close": 14.16, "volume": 1357790.0}, {"date": "2023-05-24", "close": 14.19, "volume": 1317860.0}, {"date": "2023-05-25", "close": 14.16, "volume": 1873453.0}, {"date": "2023-05-26", "close": 14.3, "volume": 1601496.0}, {"date": "2023-05-30", "close": 14.02, "volume": 1797378.0}, {"date": "2023-05-31", "close": 13.6, "volume": 5067293.0}, {"date": "2023-06-01", "close": 13.78, "volume": 2204408.0}, {"date": "2023-06-02", "close": 14.17, "volume": 3581779.0}, {"date": "2023-06-05", "close": 14.16, "volume": 1411045.0}, {"date": "2023-06-06", "close": 14.24, "volume": 2418848.0}, {"date": "2023-06-07", "close": 14.57, "volume": 1949196.0}, {"date": "2023-06-08", "close": 14.56, "volume": 2536965.0}, {"date": "2023-06-09", "close": 14.24, "volume": 3669930.0}, {"date": "2023-06-12", "close": 13.92, "volume": 2629596.0}, {"date": "2023-06-13", "close": 13.96, "volume": 1659809.0}, {"date": "2023-06-14", "close": 13.87, "volume": 2812367.0}, {"date": "2023-06-15", "close": 13.97, "volume": 2960990.0}, {"date": "2023-06-16", "close": 14.02, "volume": 3368478.0}, {"date": "2023-06-20", "close": 13.99, "volume": 2732293.0}, {"date": "2023-06-21", "close": 14.11, "volume": 1396346.0}, {"date": "2023-06-22", "close": 13.97, "volume": 2434970.0}, {"date": "2023-06-23", "close": 13.82, "volume": 1870101.0}, {"date": "2023-06-26", "close": 14.23, "volume": 2338427.0}, {"date": "2023-06-27", "close": 14.4, "volume": 2604699.0}, {"date": "2023-06-28", "close": 14.53, "volume": 1308974.0}, {"date": "2023-06-29", "close": 14.71, "volume": 1745686.0}, {"date": "2023-06-30", "close": 14.83, "volume": 1479509.0}, {"date": "2023-07-03", "close": 14.93, "volume": 917025.0}, {"date": "2023-07-05", "close": 14.81, "volume": 2680481.0}, {"date": "2023-07-06", "close": 14.61, "volume": 2365586.0}, {"date": "2023-07-07", "close": 15.02, "volume": 2700757.0}, {"date": "2023-07-10", "close": 15.16, "volume": 6281241.0}, {"date": "2023-07-11", "close": 15.31, "volume": 5745811.0}, {"date": "2023-07-12", "close": 15.46, "volume": 6087506.0}, {"date": "2023-07-13", "close": 15.48, "volume": 3349720.0}, {"date": "2023-07-14", "close": 15.09, "volume": 3694779.0}, {"date": "2023-07-17", "close": 15.19, "volume": 3299300.0}, {"date": "2023-07-18", "close": 15.39, "volume": 3487330.0}, {"date": "2023-07-19", "close": 15.46, "volume": 3364833.0}, {"date": "2023-07-20", "close": 15.52, "volume": 1668101.0}, {"date": "2023-07-21", "close": 15.67, "volume": 2272098.0}, {"date": "2023-07-24", "close": 15.81, "volume": 2005993.0}, {"date": "2023-07-25", "close": 15.8, "volume": 2085397.0}, {"date": "2023-07-26", "close": 15.79, "volume": 1469950.0}, {"date": "2023-07-27", "close": 15.78, "volume": 2316209.0}, {"date": "2023-07-28", "close": 15.53, "volume": 1829027.0}, {"date": "2023-07-31", "close": 15.69, "volume": 1474537.0}, {"date": "2023-08-01", "close": 15.45, "volume": 3670782.0}, {"date": "2023-08-02", "close": 15.19, "volume": 4205010.0}, {"date": "2023-08-03", "close": 15.39, "volume": 1966731.0}, {"date": "2023-08-04", "close": 15.65, "volume": 3203553.0}, {"date": "2023-08-07", "close": 15.73, "volume": 2502594.0}, {"date": "2023-08-08", "close": 15.74, "volume": 1808974.0}, {"date": "2023-08-09", "close": 15.7, "volume": 1405918.0}, {"date": "2023-08-10", "close": 15.66, "volume": 1163407.0}, {"date": "2023-08-11", "close": 15.89, "volume": 859522.0}, {"date": "2023-08-14", "close": 15.92, "volume": 1440523.0}, {"date": "2023-08-15", "close": 15.75, "volume": 1628932.0}, {"date": "2023-08-16", "close": 15.66, "volume": 2344572.0}, {"date": "2023-08-17", "close": 15.59, "volume": 2142361.0}, {"date": "2023-08-18", "close": 15.87, "volume": 2129919.0}, {"date": "2023-08-21", "close": 15.91, "volume": 2383659.0}, {"date": "2023-08-22", "close": 15.88, "volume": 1520407.0}, {"date": "2023-08-23", "close": 15.97, "volume": 2979236.0}, {"date": "2023-08-24", "close": 15.91, "volume": 1299158.0}, {"date": "2023-08-25", "close": 15.97, "volume": 4313738.0}, {"date": "2023-08-28", "close": 15.94, "volume": 2006917.0}, {"date": "2023-08-29", "close": 16.04, "volume": 2256181.0}, {"date": "2023-08-30", "close": 16.05, "volume": 1891701.0}, {"date": "2023-08-31", "close": 16.04, "volume": 2985679.0}, {"date": "2023-09-01", "close": 16.19, "volume": 1210745.0}, {"date": "2023-09-05", "close": 16.05, "volume": 1470193.0}, {"date": "2023-09-06", "close": 15.59, "volume": 2311023.0}, {"date": "2023-09-07", "close": 15.61, "volume": 2134586.0}, {"date": "2023-09-08", "close": 15.62, "volume": 1643088.0}, {"date": "2023-09-11", "close": 15.56, "volume": 2515659.0}, {"date": "2023-09-12", "close": 15.74, "volume": 1123997.0}, {"date": "2023-09-13", "close": 15.8, "volume": 826848.0}, {"date": "2023-09-14", "close": 16.03, "volume": 1513375.0}, {"date": "2023-09-15", "close": 15.97, "volume": 1447799.0}, {"date": "2023-09-18", "close": 16.06, "volume": 1123607.0}, {"date": "2023-09-19", "close": 16.21, "volume": 1308520.0}, {"date": "2023-09-20", "close": 16.32, "volume": 1369477.0}, {"date": "2023-09-21", "close": 16.335, "volume": 1524811.0}, {"date": "2023-09-22", "close": 16.61, "volume": 3537252.0}, {"date": "2023-09-25", "close": 16.34, "volume": 4757161.0}, {"date": "2023-09-26", "close": 15.96, "volume": 3510036.0}, {"date": "2023-09-27", "close": 16.04, "volume": 2928478.0}, {"date": "2023-09-28", "close": 16.22, "volume": 4750211.0}, {"date": "2023-09-29", "close": 16.12, "volume": 3568663.0}, {"date": "2023-10-02", "close": 15.99, "volume": 2709320.0}, {"date": "2023-10-03", "close": 15.3, "volume": 5452968.0}, {"date": "2023-10-04", "close": 14.89, "volume": 7022538.0}, {"date": "2023-10-05", "close": 15.04, "volume": 3225965.0}, {"date": "2023-10-06", "close": 15.05, "volume": 2629643.0}, {"date": "2023-10-09", "close": 15.38, "volume": 1574602.0}, {"date": "2023-10-10", "close": 15.48, "volume": 2406687.0}, {"date": "2023-10-11", "close": 15.89, "volume": 3710525.0}, {"date": "2023-10-12", "close": 15.85, "volume": 2645049.0}, {"date": "2023-10-13", "close": 15.96, "volume": 2021412.0}, {"date": "2023-10-16", "close": 16.11, "volume": 2166949.0}, {"date": "2023-10-17", "close": 16.19, "volume": 1939309.0}, {"date": "2023-10-18", "close": 16.27, "volume": 2324525.0}, {"date": "2023-10-19", "close": 16.26, "volume": 1322072.0}, {"date": "2023-10-20", "close": 16.13, "volume": 1411935.0}, {"date": "2023-10-23", "close": 16.07, "volume": 1348252.0}, {"date": "2023-10-24", "close": 16.03, "volume": 7882445.0}, {"date": "2023-10-25", "close": 16.05, "volume": 1041725.0}, {"date": "2023-10-26", "close": 15.85, "volume": 2722399.0}, {"date": "2023-10-27", "close": 15.64, "volume": 1711321.0}, {"date": "2023-10-30", "close": 15.41, "volume": 2254108.0}, {"date": "2023-10-31", "close": 15.68, "volume": 2164319.0}, {"date": "2023-11-01", "close": 15.87, "volume": 2260301.0}, {"date": "2023-11-02", "close": 16.39, "volume": 3079940.0}, {"date": "2023-11-03", "close": 16.24, "volume": 4700848.0}, {"date": "2023-11-06", "close": 16.3, "volume": 3078456.0}, {"date": "2023-11-07", "close": 16.02, "volume": 2835882.0}, {"date": "2023-11-08", "close": 15.76, "volume": 2633152.0}, {"date": "2023-11-09", "close": 15.62, "volume": 3104927.0}, {"date": "2023-11-10", "close": 15.75, "volume": 1160159.0}, {"date": "2023-11-13", "close": 15.8, "volume": 1282558.0}, {"date": "2023-11-14", "close": 15.98, "volume": 1567132.0}, {"date": "2023-11-15", "close": 15.95, "volume": 4839311.0}, {"date": "2023-11-16", "close": 15.71, "volume": 2102381.0}, {"date": "2023-11-17", "close": 15.96, "volume": 1197671.0}, {"date": "2023-11-20", "close": 15.89, "volume": 1739310.0}, {"date": "2023-11-21", "close": 15.9, "volume": 1459978.0}, {"date": "2023-11-22", "close": 15.85, "volume": 1232553.0}, {"date": "2023-11-24", "close": 15.98, "volume": 623692.0}, {"date": "2023-11-27", "close": 15.85, "volume": 2299773.0}, {"date": "2023-11-28", "close": 15.77, "volume": 2307428.0}, {"date": "2023-11-29", "close": 15.92, "volume": 1185182.0}, {"date": "2023-11-30", "close": 16.16, "volume": 1754361.0}, {"date": "2023-12-01", "close": 16.34, "volume": 1917970.0}, {"date": "2023-12-04", "close": 16.18, "volume": 1156132.0}, {"date": "2023-12-05", "close": 15.83, "volume": 1813262.0}, {"date": "2023-12-06", "close": 15.58, "volume": 1610457.0}, {"date": "2023-12-07", "close": 15.34, "volume": 1873772.0}, {"date": "2023-12-08", "close": 15.36, "volume": 1503247.0}, {"date": "2023-12-11", "close": 15.29, "volume": 1078098.0}, {"date": "2023-12-12", "close": 15.04, "volume": 1538103.0}, {"date": "2023-12-13", "close": 15.37, "volume": 1687916.0}, {"date": "2023-12-14", "close": 15.44, "volume": 2098094.0}, {"date": "2023-12-15", "close": 15.29, "volume": 2319130.0}, {"date": "2023-12-18", "close": 15.62, "volume": 3040204.0}, {"date": "2023-12-19", "close": 15.73, "volume": 1932983.0}, {"date": "2023-12-20", "close": 15.82, "volume": 2895581.0}, {"date": "2023-12-21", "close": 15.85, "volume": 1757095.0}, {"date": "2023-12-22", "close": 15.9, "volume": 1778191.0}, {"date": "2023-12-26", "close": 15.97, "volume": 962227.0}, {"date": "2023-12-27", "close": 15.94, "volume": 1710663.0}, {"date": "2023-12-28", "close": 15.91, "volume": 1102712.0}, {"date": "2023-12-29", "close": 15.95, "volume": 1551202.0}, {"date": "2024-01-02", "close": 16.11, "volume": 3191077.0}, {"date": "2024-01-03", "close": 16.17, "volume": 2350397.0}, {"date": "2024-01-04", "close": 16.15, "volume": 1282527.0}, {"date": "2024-01-05", "close": 16.16, "volume": 1678722.0}, {"date": "2024-01-08", "close": 16.07, "volume": 1908175.0}, {"date": "2024-01-09", "close": 16.23, "volume": 2135028.0}, {"date": "2024-01-10", "close": 16.33, "volume": 1896723.0}, {"date": "2024-01-11", "close": 16.28, "volume": 2133182.0}, {"date": "2024-01-12", "close": 16.52, "volume": 1804936.0}, {"date": "2024-01-16", "close": 16.41, "volume": 2082369.0}, {"date": "2024-01-17", "close": 16.17, "volume": 1683414.0}, {"date": "2024-01-18", "close": 16.4, "volume": 3404837.0}, {"date": "2024-01-19", "close": 16.43, "volume": 3164963.0}, {"date": "2024-01-22", "close": 16.7, "volume": 2859777.0}, {"date": "2024-01-23", "close": 16.44, "volume": 4039489.0}, {"date": "2024-01-24", "close": 16.51, "volume": 4096853.0}, {"date": "2024-01-25", "close": 16.77, "volume": 2429409.0}, {"date": "2024-01-26", "close": 17.04, "volume": 2840308.0}, {"date": "2024-01-29", "close": 16.91, "volume": 4048163.0}, {"date": "2024-01-30", "close": 16.5, "volume": 1191862.0}, {"date": "2024-01-31", "close": 16.18, "volume": 1579877.0}, {"date": "2024-02-01", "close": 16.26, "volume": 2022720.0}, {"date": "2024-02-02", "close": 16.02, "volume": 3205488.0}, {"date": "2024-02-05", "close": 16.11, "volume": 1375403.0}, {"date": "2024-02-06", "close": 15.95, "volume": 3364862.0}, {"date": "2024-02-07", "close": 16.06, "volume": 2161121.0}, {"date": "2024-02-08", "close": 16.07, "volume": 4775722.0}, {"date": "2024-02-09", "close": 16.21, "volume": 4209347.0}, {"date": "2024-02-12", "close": 16.49, "volume": 2234016.0}, {"date": "2024-02-13", "close": 16.4, "volume": 1118868.0}, {"date": "2024-02-14", "close": 16.38, "volume": 1477101.0}, {"date": "2024-02-15", "close": 16.67, "volume": 2380989.0}, {"date": "2024-02-16", "close": 16.88, "volume": 2389571.0}, {"date": "2024-02-20", "close": 16.9, "volume": 2736378.0}, {"date": "2024-02-21", "close": 17.17, "volume": 1810494.0}, {"date": "2024-02-22", "close": 17.22, "volume": 2951010.0}, {"date": "2024-02-23", "close": 17.13, "volume": 1556516.0}, {"date": "2024-02-26", "close": 16.9, "volume": 1111081.0}, {"date": "2024-02-27", "close": 17.11, "volume": 2020902.0}, {"date": "2024-02-28", "close": 17.07, "volume": 1770347.0}, {"date": "2024-02-29", "close": 17.2, "volume": 1543854.0}, {"date": "2024-03-01", "close": 17.31, "volume": 1574784.0}, {"date": "2024-03-04", "close": 17.3, "volume": 2354340.0}, {"date": "2024-03-05", "close": 17.31, "volume": 3269380.0}, {"date": "2024-03-06", "close": 17.41, "volume": 1804730.0}, {"date": "2024-03-07", "close": 17.49, "volume": 2492197.0}, {"date": "2024-03-08", "close": 17.43, "volume": 1194556.0}, {"date": "2024-03-11", "close": 17.32, "volume": 932887.0}, {"date": "2024-03-12", "close": 17.42, "volume": 1100916.0}, {"date": "2024-03-13", "close": 17.47, "volume": 2545827.0}, {"date": "2024-03-14", "close": 17.23, "volume": 1459908.0}, {"date": "2024-03-15", "close": 17.43, "volume": 1166045.0}, {"date": "2024-03-18", "close": 17.55, "volume": 1259051.0}, {"date": "2024-03-19", "close": 17.74, "volume": 1368276.0}, {"date": "2024-03-20", "close": 17.91, "volume": 1060013.0}, {"date": "2024-03-21", "close": 18.01, "volume": 2256532.0}, {"date": "2024-03-22", "close": 17.82, "volume": 1886041.0}, {"date": "2024-03-25", "close": 17.95, "volume": 2685073.0}, {"date": "2024-03-26", "close": 17.82, "volume": 1582353.0}, {"date": "2024-03-27", "close": 18.0, "volume": 2146026.0}, {"date": "2024-03-28", "close": 18.25, "volume": 2474565.0}, {"date": "2024-04-01", "close": 18.39, "volume": 1640417.0}, {"date": "2024-04-02", "close": 18.46, "volume": 1965494.0}, {"date": "2024-04-03", "close": 18.87, "volume": 3392693.0}, {"date": "2024-04-04", "close": 19.0, "volume": 3968556.0}, {"date": "2024-04-05", "close": 19.3, "volume": 2742069.0}, {"date": "2024-04-08", "close": 19.65, "volume": 3134402.0}, {"date": "2024-04-09", "close": 19.31, "volume": 2357062.0}, {"date": "2024-04-10", "close": 19.1, "volume": 1698180.0}, {"date": "2024-04-11", "close": 18.96, "volume": 1120129.0}, {"date": "2024-04-12", "close": 18.76, "volume": 1677466.0}, {"date": "2024-04-15", "close": 18.48, "volume": 1476885.0}, {"date": "2024-04-16", "close": 18.24, "volume": 1733164.0}, {"date": "2024-04-17", "close": 18.27, "volume": 1225613.0}, {"date": "2024-04-18", "close": 18.47, "volume": 3135474.0}, {"date": "2024-04-19", "close": 18.76, "volume": 1306774.0}, {"date": "2024-04-22", "close": 18.69, "volume": 5334072.0}, {"date": "2024-04-23", "close": 18.86, "volume": 2121159.0}, {"date": "2024-04-24", "close": 19.01, "volume": 1736700.0}, {"date": "2024-04-25", "close": 18.92, "volume": 2778616.0}, {"date": "2024-04-26", "close": 18.76, "volume": 2403886.0}, {"date": "2024-04-29", "close": 18.93, "volume": 1405830.0}, {"date": "2024-04-30", "close": 18.21, "volume": 1245851.0}, {"date": "2024-05-01", "close": 17.78, "volume": 2549575.0}, {"date": "2024-05-02", "close": 18.06, "volume": 2608875.0}, {"date": "2024-05-03", "close": 18.4, "volume": 2961630.0}, {"date": "2024-05-06", "close": 18.37, "volume": 1867511.0}, {"date": "2024-05-07", "close": 18.27, "volume": 4231307.0}, {"date": "2024-05-08", "close": 18.52, "volume": 3584868.0}, {"date": "2024-05-09", "close": 18.54, "volume": 1985129.0}, {"date": "2024-05-10", "close": 18.46, "volume": 1318260.0}, {"date": "2024-05-13", "close": 18.17, "volume": 1935087.0}, {"date": "2024-05-14", "close": 18.34, "volume": 1474520.0}, {"date": "2024-05-15", "close": 18.28, "volume": 2091280.0}, {"date": "2024-05-16", "close": 18.07, "volume": 1597156.0}, {"date": "2024-05-17", "close": 18.4, "volume": 1401750.0}, {"date": "2024-05-20", "close": 18.54, "volume": 2000435.0}, {"date": "2024-05-21", "close": 18.67, "volume": 1648558.0}, {"date": "2024-05-22", "close": 18.3, "volume": 1023648.0}, {"date": "2024-05-23", "close": 18.05, "volume": 775849.0}, {"date": "2024-05-24", "close": 18.05, "volume": 716422.0}, {"date": "2024-05-28", "close": 17.78, "volume": 2845397.0}, {"date": "2024-05-29", "close": 17.7, "volume": 2539144.0}, {"date": "2024-05-30", "close": 17.82, "volume": 993317.0}, {"date": "2024-05-31", "close": 18.01, "volume": 1514333.0}, {"date": "2024-06-03", "close": 17.82, "volume": 1900276.0}, {"date": "2024-06-04", "close": 17.86, "volume": 1717955.0}, {"date": "2024-06-05", "close": 17.9, "volume": 614327.0}, {"date": "2024-06-06", "close": 17.85, "volume": 550976.0}, {"date": "2024-06-07", "close": 17.85, "volume": 870525.0}, {"date": "2024-06-10", "close": 18.15, "volume": 868920.0}, {"date": "2024-06-11", "close": 17.88, "volume": 992826.0}, {"date": "2024-06-12", "close": 17.73, "volume": 675198.0}, {"date": "2024-06-13", "close": 17.64, "volume": 805556.0}, {"date": "2024-06-14", "close": 17.4, "volume": 1025845.0}, {"date": "2024-06-17", "close": 17.63, "volume": 1135609.0}, {"date": "2024-06-18", "close": 17.74, "volume": 862396.0}, {"date": "2024-06-20", "close": 17.9, "volume": 1201707.0}, {"date": "2024-06-21", "close": 17.89, "volume": 920879.0}, {"date": "2024-06-24", "close": 18.34, "volume": 1085469.0}, {"date": "2024-06-25", "close": 18.45, "volume": 1030897.0}, {"date": "2024-06-26", "close": 18.6, "volume": 1332068.0}, {"date": "2024-06-27", "close": 18.67, "volume": 1373245.0}, {"date": "2024-06-28", "close": 18.82, "volume": 1493026.0}, {"date": "2024-07-01", "close": 19.03, "volume": 1476327.0}, {"date": "2024-07-02", "close": 19.44, "volume": 2812482.0}, {"date": "2024-07-03", "close": 19.79, "volume": 1283207.0}, {"date": "2024-07-05", "close": 19.45, "volume": 983377.0}, {"date": "2024-07-08", "close": 19.55, "volume": 1141420.0}, {"date": "2024-07-09", "close": 19.65, "volume": 1030843.0}, {"date": "2024-07-10", "close": 19.51, "volume": 984171.0}, {"date": "2024-07-11", "close": 19.43, "volume": 999369.0}, {"date": "2024-07-12", "close": 19.35, "volume": 1013486.0}, {"date": "2024-07-15", "close": 19.58, "volume": 809029.0}, {"date": "2024-07-16", "close": 19.66, "volume": 639429.0}, {"date": "2024-07-17", "close": 19.7, "volume": 980409.0}, {"date": "2024-07-18", "close": 19.81, "volume": 452787.0}, {"date": "2024-07-19", "close": 19.73, "volume": 1109734.0}, {"date": "2024-07-22", "close": 19.98, "volume": 1450282.0}, {"date": "2024-07-23", "close": 19.9, "volume": 649585.0}, {"date": "2024-07-24", "close": 19.31, "volume": 5207501.0}, {"date": "2024-07-25", "close": 18.99, "volume": 1815516.0}, {"date": "2024-07-26", "close": 19.37, "volume": 1643712.0}, {"date": "2024-07-29", "close": 19.27, "volume": 1523703.0}, {"date": "2024-07-30", "close": 19.52, "volume": 2113390.0}, {"date": "2024-07-31", "close": 19.1, "volume": 1330697.0}, {"date": "2024-08-01", "close": 18.99, "volume": 2058235.0}, {"date": "2024-08-02", "close": 18.4, "volume": 1759358.0}, {"date": "2024-08-05", "close": 17.93, "volume": 2413224.0}, {"date": "2024-08-06", "close": 18.4, "volume": 1316510.0}, {"date": "2024-08-07", "close": 18.29, "volume": 993002.0}, {"date": "2024-08-08", "close": 18.67, "volume": 1291581.0}, {"date": "2024-08-09", "close": 18.42, "volume": 1880358.0}, {"date": "2024-08-12", "close": 18.12, "volume": 1453540.0}, {"date": "2024-08-13", "close": 18.27, "volume": 1241653.0}, {"date": "2024-08-14", "close": 18.46, "volume": 978382.0}, {"date": "2024-08-15", "close": 18.66, "volume": 2319388.0}, {"date": "2024-08-16", "close": 18.72, "volume": 3051258.0}, {"date": "2024-08-19", "close": 18.93, "volume": 792019.0}, {"date": "2024-08-20", "close": 18.7, "volume": 849345.0}, {"date": "2024-08-21", "close": 18.8, "volume": 619842.0}, {"date": "2024-08-22", "close": 18.9, "volume": 1289593.0}, {"date": "2024-08-23", "close": 19.05, "volume": 947936.0}, {"date": "2024-08-26", "close": 19.15, "volume": 929463.0}, {"date": "2024-08-27", "close": 18.9, "volume": 1421898.0}, {"date": "2024-08-28", "close": 18.57, "volume": 828799.0}, {"date": "2024-08-29", "close": 19.0, "volume": 1536111.0}, {"date": "2024-08-30", "close": 19.2, "volume": 1874341.0}, {"date": "2024-09-03", "close": 18.88, "volume": 1286738.0}, {"date": "2024-09-04", "close": 18.76, "volume": 1144047.0}, {"date": "2024-09-05", "close": 18.87, "volume": 943955.0}, {"date": "2024-09-06", "close": 18.65, "volume": 1214866.0}, {"date": "2024-09-09", "close": 18.55, "volume": 1012603.0}, {"date": "2024-09-10", "close": 18.34, "volume": 2357718.0}, {"date": "2024-09-11", "close": 18.37, "volume": 1211727.0}, {"date": "2024-09-12", "close": 18.43, "volume": 1315727.0}, {"date": "2024-09-13", "close": 18.73, "volume": 1281020.0}, {"date": "2024-09-16", "close": 18.9, "volume": 661480.0}, {"date": "2024-09-17", "close": 18.97, "volume": 1107806.0}, {"date": "2024-09-18", "close": 18.81, "volume": 1014888.0}, {"date": "2024-09-19", "close": 18.94, "volume": 1012453.0}, {"date": "2024-09-20", "close": 18.92, "volume": 930474.0}, {"date": "2024-09-23", "close": 19.2, "volume": 816200.0}, {"date": "2024-09-24", "close": 19.23, "volume": 1004248.0}, {"date": "2024-09-25", "close": 19.17, "volume": 741730.0}, {"date": "2024-09-26", "close": 18.47, "volume": 1788811.0}, {"date": "2024-09-27", "close": 18.61, "volume": 996349.0}, {"date": "2024-09-30", "close": 18.5, "volume": 1576488.0}, {"date": "2024-10-01", "close": 18.54, "volume": 1929517.0}, {"date": "2024-10-02", "close": 18.47, "volume": 1331054.0}, {"date": "2024-10-03", "close": 18.72, "volume": 712760.0}, {"date": "2024-10-04", "close": 18.85, "volume": 532908.0}, {"date": "2024-10-07", "close": 18.7, "volume": 1142483.0}, {"date": "2024-10-08", "close": 18.58, "volume": 1542862.0}, {"date": "2024-10-09", "close": 18.81, "volume": 1128111.0}, {"date": "2024-10-10", "close": 18.77, "volume": 775459.0}, {"date": "2024-10-11", "close": 18.87, "volume": 1462464.0}, {"date": "2024-10-14", "close": 18.78, "volume": 779630.0}, {"date": "2024-10-15", "close": 18.5, "volume": 1770935.0}, {"date": "2024-10-16", "close": 18.57, "volume": 1366667.0}, {"date": "2024-10-17", "close": 18.48, "volume": 1425954.0}, {"date": "2024-10-18", "close": 18.41, "volume": 1198720.0}, {"date": "2024-10-21", "close": 18.28, "volume": 1564581.0}, {"date": "2024-10-22", "close": 18.23, "volume": 558523.0}, {"date": "2024-10-23", "close": 18.17, "volume": 952747.0}, {"date": "2024-10-24", "close": 18.2, "volume": 1418534.0}, {"date": "2024-10-25", "close": 17.92, "volume": 3076152.0}, {"date": "2024-10-28", "close": 17.72, "volume": 1710539.0}, {"date": "2024-10-29", "close": 17.68, "volume": 1801467.0}, {"date": "2024-10-30", "close": 17.66, "volume": 1369677.0}, {"date": "2024-10-31", "close": 17.2, "volume": 1814750.0}, {"date": "2024-11-01", "close": 17.33, "volume": 2446040.0}, {"date": "2024-11-04", "close": 17.84, "volume": 2890709.0}, {"date": "2024-11-05", "close": 17.9, "volume": 1624527.0}, {"date": "2024-11-06", "close": 18.35, "volume": 2317600.0}, {"date": "2024-11-07", "close": 18.82, "volume": 3653011.0}, {"date": "2024-11-08", "close": 18.27, "volume": 2842899.0}, {"date": "2024-11-11", "close": 18.32, "volume": 1561895.0}, {"date": "2024-11-12", "close": 17.9, "volume": 1345839.0}, {"date": "2024-11-13", "close": 17.96, "volume": 1148829.0}, {"date": "2024-11-14", "close": 18.21, "volume": 1171976.0}, {"date": "2024-11-15", "close": 18.23, "volume": 1308318.0}, {"date": "2024-11-18", "close": 18.51, "volume": 957752.0}, {"date": "2024-11-19", "close": 18.57, "volume": 1125655.0}, {"date": "2024-11-20", "close": 18.81, "volume": 1338794.0}, {"date": "2024-11-21", "close": 19.19, "volume": 1952931.0}, {"date": "2024-11-22", "close": 19.25, "volume": 821924.0}, {"date": "2024-11-25", "close": 18.87, "volume": 1160704.0}, {"date": "2024-11-26", "close": 19.08, "volume": 927035.0}, {"date": "2024-11-27", "close": 19.47, "volume": 1451455.0}, {"date": "2024-11-29", "close": 20.02, "volume": 2314533.0}, {"date": "2024-12-02", "close": 19.6, "volume": 2050584.0}, {"date": "2024-12-03", "close": 19.93, "volume": 2045934.0}, {"date": "2024-12-04", "close": 19.57, "volume": 1052511.0}, {"date": "2024-12-05", "close": 19.93, "volume": 1175296.0}, {"date": "2024-12-06", "close": 19.58, "volume": 1022251.0}, {"date": "2024-12-09", "close": 19.29, "volume": 1064964.0}, {"date": "2024-12-10", "close": 19.08, "volume": 836631.0}, {"date": "2024-12-11", "close": 19.29, "volume": 1221684.0}, {"date": "2024-12-12", "close": 19.32, "volume": 3021113.0}, {"date": "2024-12-13", "close": 19.13, "volume": 571950.0}, {"date": "2024-12-16", "close": 18.84, "volume": 916426.0}, {"date": "2024-12-17", "close": 18.8, "volume": 813588.0}, {"date": "2024-12-18", "close": 18.15, "volume": 2411783.0}, {"date": "2024-12-19", "close": 18.08, "volume": 2286541.0}, {"date": "2024-12-20", "close": 18.2, "volume": 2753245.0}, {"date": "2024-12-23", "close": 18.24, "volume": 1142013.0}, {"date": "2024-12-24", "close": 18.57, "volume": 572168.0}, {"date": "2024-12-26", "close": 18.16, "volume": 1632921.0}, {"date": "2024-12-27", "close": 18.13, "volume": 1465959.0}, {"date": "2024-12-30", "close": 18.15, "volume": 1055107.0}, {"date": "2024-12-31", "close": 18.38, "volume": 1017491.0}, {"date": "2025-01-02", "close": 18.52, "volume": 2231020.0}, {"date": "2025-01-03", "close": 18.52, "volume": 958746.0}, {"date": "2025-01-06", "close": 18.79, "volume": 1177586.0}, {"date": "2025-01-07", "close": 18.78, "volume": 1284669.0}, {"date": "2025-01-08", "close": 19.93, "volume": 3325260.0}, {"date": "2025-01-10", "close": 20.01, "volume": 3126631.0}, {"date": "2025-01-13", "close": 20.11, "volume": 2096190.0}, {"date": "2025-01-14", "close": 20.64, "volume": 1428225.0}, {"date": "2025-01-15", "close": 20.67, "volume": 1867501.0}, {"date": "2025-01-16", "close": 21.49, "volume": 4053384.0}, {"date": "2025-01-17", "close": 21.43, "volume": 2601211.0}, {"date": "2025-01-21", "close": 21.95, "volume": 2456994.0}, {"date": "2025-01-22", "close": 21.85, "volume": 1905468.0}, {"date": "2025-01-23", "close": 21.88, "volume": 1285482.0}, {"date": "2025-01-24", "close": 21.76, "volume": 1860002.0}, {"date": "2025-01-27", "close": 21.46, "volume": 2184715.0}, {"date": "2025-01-28", "close": 21.74, "volume": 1588335.0}, {"date": "2025-01-29", "close": 21.895, "volume": 1644885.0}, {"date": "2025-01-30", "close": 22.13, "volume": 1682062.0}, {"date": "2025-01-31", "close": 21.15, "volume": 2432335.0}, {"date": "2025-02-03", "close": 21.21, "volume": 1954768.0}, {"date": "2025-02-04", "close": 21.32, "volume": 3310198.0}, {"date": "2025-02-05", "close": 21.41, "volume": 1695640.0}, {"date": "2025-02-06", "close": 21.12, "volume": 2461643.0}, {"date": "2025-02-07", "close": 20.73, "volume": 3071562.0}, {"date": "2025-02-10", "close": 21.05, "volume": 2822315.0}, {"date": "2025-02-11", "close": 20.93, "volume": 1397412.0}, {"date": "2025-02-12", "close": 20.69, "volume": 848253.0}, {"date": "2025-02-13", "close": 20.91, "volume": 941547.0}, {"date": "2025-02-14", "close": 21.1, "volume": 1135948.0}, {"date": "2025-02-18", "close": 21.58, "volume": 1313700.0}, {"date": "2025-02-19", "close": 21.73, "volume": 1445619.0}, {"date": "2025-02-20", "close": 21.84, "volume": 2363046.0}, {"date": "2025-02-21", "close": 21.68, "volume": 1656651.0}, {"date": "2025-02-24", "close": 21.45, "volume": 1921846.0}, {"date": "2025-02-25", "close": 21.31, "volume": 2579944.0}, {"date": "2025-02-26", "close": 21.32, "volume": 1289083.0}, {"date": "2025-02-27", "close": 21.18, "volume": 1297857.0}, {"date": "2025-02-28", "close": 21.6, "volume": 943224.0}, {"date": "2025-03-03", "close": 21.3, "volume": 1189508.0}, {"date": "2025-03-04", "close": 20.6, "volume": 2670973.0}, {"date": "2025-03-05", "close": 20.33, "volume": 1442079.0}, {"date": "2025-03-06", "close": 20.4, "volume": 1448489.0}, {"date": "2025-03-07", "close": 20.7, "volume": 1350947.0}, {"date": "2025-03-10", "close": 20.75, "volume": 915077.0}, {"date": "2025-03-11", "close": 20.65, "volume": 1576531.0}, {"date": "2025-03-12", "close": 21.0, "volume": 1128367.0}, {"date": "2025-03-13", "close": 20.74, "volume": 743390.0}, {"date": "2025-03-14", "close": 21.1, "volume": 1043085.0}, {"date": "2025-03-17", "close": 21.39, "volume": 1196372.0}, {"date": "2025-03-18", "close": 21.27, "volume": 732772.0}, {"date": "2025-03-19", "close": 21.52, "volume": 773400.0}, {"date": "2025-03-20", "close": 21.56, "volume": 747965.0}, {"date": "2025-03-21", "close": 21.34, "volume": 846881.0}, {"date": "2025-03-24", "close": 21.46, "volume": 1230379.0}, {"date": "2025-03-25", "close": 21.52, "volume": 783175.0}, {"date": "2025-03-26", "close": 21.68, "volume": 950565.0}, {"date": "2025-03-27", "close": 21.46, "volume": 1760286.0}, {"date": "2025-03-28", "close": 21.51, "volume": 1416033.0}, {"date": "2025-03-31", "close": 21.36, "volume": 1481508.0}, {"date": "2025-04-01", "close": 21.47, "volume": 1027659.0}, {"date": "2025-04-02", "close": 21.61, "volume": 1145212.0}, {"date": "2025-04-03", "close": 20.65, "volume": 2957949.0}, {"date": "2025-04-04", "close": 18.66, "volume": 5364753.0}, {"date": "2025-04-07", "close": 17.72, "volume": 4070113.0}, {"date": "2025-04-08", "close": 17.25, "volume": 3438203.0}, {"date": "2025-04-09", "close": 18.29, "volume": 3165196.0}, {"date": "2025-04-10", "close": 17.74, "volume": 3012709.0}, {"date": "2025-04-11", "close": 17.87, "volume": 2139534.0}, {"date": "2025-04-14", "close": 18.315, "volume": 1185785.0}, {"date": "2025-04-15", "close": 18.63, "volume": 1378910.0}, {"date": "2025-04-16", "close": 18.71, "volume": 1378588.0}, {"date": "2025-04-17", "close": 18.93, "volume": 1885132.0}, {"date": "2025-04-21", "close": 18.44, "volume": 815801.0}, {"date": "2025-04-22", "close": 18.86, "volume": 1030614.0}, {"date": "2025-04-23", "close": 18.84, "volume": 1872529.0}, {"date": "2025-04-24", "close": 19.34, "volume": 1292817.0}, {"date": "2025-04-25", "close": 19.39, "volume": 1407113.0}, {"date": "2025-04-28", "close": 19.44, "volume": 875379.0}, {"date": "2025-04-29", "close": 19.27, "volume": 918424.0}, {"date": "2025-04-30", "close": 18.64, "volume": 2138807.0}, {"date": "2025-05-01", "close": 17.86, "volume": 1391624.0}, {"date": "2025-05-02", "close": 17.77, "volume": 2449995.0}, {"date": "2025-05-05", "close": 17.24, "volume": 1743940.0}, {"date": "2025-05-06", "close": 17.29, "volume": 2230543.0}, {"date": "2025-05-07", "close": 18.01, "volume": 2414767.0}, {"date": "2025-05-08", "close": 18.24, "volume": 2835867.0}, {"date": "2025-05-09", "close": 17.74, "volume": 1652433.0}, {"date": "2025-05-12", "close": 18.42, "volume": 2234315.0}, {"date": "2025-05-13", "close": 18.77, "volume": 1124803.0}, {"date": "2025-05-14", "close": 18.63, "volume": 1054169.0}, {"date": "2025-05-15", "close": 18.44, "volume": 1389455.0}, {"date": "2025-05-16", "close": 18.41, "volume": 1040558.0}, {"date": "2025-05-19", "close": 18.15, "volume": 812703.0}, {"date": "2025-05-20", "close": 18.09, "volume": 659957.0}, {"date": "2025-05-21", "close": 17.76, "volume": 1878502.0}, {"date": "2025-05-22", "close": 17.71, "volume": 1442374.0}, {"date": "2025-05-23", "close": 17.81, "volume": 1268840.0}, {"date": "2025-05-27", "close": 18.09, "volume": 1107844.0}, {"date": "2025-05-28", "close": 17.79, "volume": 1686613.0}, {"date": "2025-05-29", "close": 17.66, "volume": 2917414.0}, {"date": "2025-05-30", "close": 17.6, "volume": 1743892.0}, {"date": "2025-06-02", "close": 17.86, "volume": 3544204.0}, {"date": "2025-06-03", "close": 18.36, "volume": 2793823.0}, {"date": "2025-06-04", "close": 18.04, "volume": 1232905.0}, {"date": "2025-06-05", "close": 18.26, "volume": 928989.0}, {"date": "2025-06-06", "close": 18.57, "volume": 1562581.0}, {"date": "2025-06-09", "close": 18.58, "volume": 1945493.0}, {"date": "2025-06-10", "close": 18.72, "volume": 2249736.0}, {"date": "2025-06-11", "close": 18.94, "volume": 2177618.0}, {"date": "2025-06-12", "close": 18.99, "volume": 1678048.0}, {"date": "2025-06-13", "close": 19.2, "volume": 1918734.0}, {"date": "2025-06-16", "close": 18.91, "volume": 1101636.0}, {"date": "2025-06-17", "close": 18.95, "volume": 1789548.0}, {"date": "2025-06-18", "close": 19.75, "volume": 3053955.0}, {"date": "2025-06-20", "close": 19.66, "volume": 1644622.0}, {"date": "2025-06-23", "close": 19.43, "volume": 1795434.0}, {"date": "2025-06-24", "close": 19.32, "volume": 2617936.0}, {"date": "2025-06-25", "close": 19.07, "volume": 2913503.0}, {"date": "2025-06-26", "close": 19.39, "volume": 1565045.0}, {"date": "2025-06-27", "close": 19.37, "volume": 1512232.0}, {"date": "2025-06-30", "close": 19.43, "volume": 1342700.0}, {"date": "2025-07-01", "close": 19.1, "volume": 1961936.0}, {"date": "2025-07-02", "close": 19.51, "volume": 2108754.0}, {"date": "2025-07-03", "close": 19.54, "volume": 602150.0}, {"date": "2025-07-07", "close": 19.27, "volume": 1207736.0}, {"date": "2025-07-08", "close": 19.55, "volume": 704189.0}, {"date": "2025-07-09", "close": 19.57, "volume": 1475927.0}, {"date": "2025-07-10", "close": 19.65, "volume": 721367.0}, {"date": "2025-07-11", "close": 19.8, "volume": 887295.0}, {"date": "2025-07-14", "close": 19.65, "volume": 1184468.0}, {"date": "2025-07-15", "close": 19.58, "volume": 1125726.0}, {"date": "2025-07-16", "close": 19.57, "volume": 1215551.0}, {"date": "2025-07-17", "close": 19.71, "volume": 1015335.0}, {"date": "2025-07-18", "close": 20.01, "volume": 1933353.0}, {"date": "2025-07-21", "close": 19.68, "volume": 1649502.0}, {"date": "2025-07-22", "close": 19.75, "volume": 819794.0}, {"date": "2025-07-23", "close": 19.85, "volume": 724972.0}, {"date": "2025-07-24", "close": 20.08, "volume": 957021.0}, {"date": "2025-07-25", "close": 19.82, "volume": 1042073.0}, {"date": "2025-07-28", "close": 19.59, "volume": 2832739.0}, {"date": "2025-07-29", "close": 19.84, "volume": 1440329.0}, {"date": "2025-07-30", "close": 19.76, "volume": 1502306.0}, {"date": "2025-07-31", "close": 19.6, "volume": 2310214.0}, {"date": "2025-08-01", "close": 19.24, "volume": 1462996.0}, {"date": "2025-08-04", "close": 19.26, "volume": 1020592.0}, {"date": "2025-08-05", "close": 19.19, "volume": 1556473.0}, {"date": "2025-08-06", "close": 19.29, "volume": 2480497.0}, {"date": "2025-08-07", "close": 19.29, "volume": 1115409.0}, {"date": "2025-08-08", "close": 19.24, "volume": 1689929.0}, {"date": "2025-08-11", "close": 18.92, "volume": 1583291.0}, {"date": "2025-08-12", "close": 18.88, "volume": 1555785.0}, {"date": "2025-08-13", "close": 19.07, "volume": 1439662.0}, {"date": "2025-08-14", "close": 19.05, "volume": 1580857.0}, {"date": "2025-08-15", "close": 18.83, "volume": 1048622.0}, {"date": "2025-08-18", "close": 18.84, "volume": 1105315.0}, {"date": "2025-08-19", "close": 18.82, "volume": 916682.0}, {"date": "2025-08-20", "close": 18.86, "volume": 831197.0}, {"date": "2025-08-21", "close": 18.91, "volume": 2138531.0}, {"date": "2025-08-22", "close": 18.96, "volume": 1214462.0}, {"date": "2025-08-25", "close": 18.81, "volume": 1312128.0}, {"date": "2025-08-26", "close": 18.71, "volume": 1475728.0}, {"date": "2025-08-27", "close": 19.01, "volume": 1273817.0}, {"date": "2025-08-28", "close": 19.24, "volume": 1721902.0}, {"date": "2025-08-29", "close": 19.3, "volume": 662129.0}, {"date": "2025-09-02", "close": 19.01, "volume": 1322685.0}, {"date": "2025-09-03", "close": 18.76, "volume": 1596866.0}, {"date": "2025-09-04", "close": 18.75, "volume": 782641.0}, {"date": "2025-09-05", "close": 18.42, "volume": 1992000.0}, {"date": "2025-09-08", "close": 18.41, "volume": 1327019.0}, {"date": "2025-09-09", "close": 18.51, "volume": 722911.0}, {"date": "2025-09-10", "close": 18.58, "volume": 955077.0}, {"date": "2025-09-11", "close": 18.64, "volume": 1242471.0}, {"date": "2025-09-12", "close": 18.7, "volume": 1562666.0}, {"date": "2025-09-15", "close": 18.6, "volume": 846737.0}, {"date": "2025-09-16", "close": 18.67, "volume": 968597.0}, {"date": "2025-09-17", "close": 18.66, "volume": 1010486.0}, {"date": "2025-09-18", "close": 18.57, "volume": 747712.0}, {"date": "2025-09-19", "close": 18.28, "volume": 973014.0}, {"date": "2025-09-22", "close": 18.12, "volume": 1022118.0}, {"date": "2025-09-23", "close": 18.43, "volume": 825110.0}, {"date": "2025-09-24", "close": 18.93, "volume": 1370238.0}, {"date": "2025-09-25", "close": 18.8, "volume": 902081.0}, {"date": "2025-09-26", "close": 18.84, "volume": 589874.0}, {"date": "2025-09-29", "close": 18.38, "volume": 1517889.0}, {"date": "2025-09-30", "close": 18.24, "volume": 1574638.0}, {"date": "2025-10-01", "close": 18.3, "volume": 694800.0}, {"date": "2025-10-02", "close": 18.21, "volume": 888231.0}, {"date": "2025-10-03", "close": 18.07, "volume": 1220336.0}, {"date": "2025-10-06", "close": 17.93, "volume": 942714.0}, {"date": "2025-10-07", "close": 17.835, "volume": 1166548.0}, {"date": "2025-10-08", "close": 17.6, "volume": 1125634.0}, {"date": "2025-10-09", "close": 17.21, "volume": 2209030.0}, {"date": "2025-10-10", "close": 16.85, "volume": 2223874.0}, {"date": "2025-10-13", "close": 17.0, "volume": 1358500.0}, {"date": "2025-10-14", "close": 16.88, "volume": 1245938.0}, {"date": "2025-10-15", "close": 17.15, "volume": 1276829.0}, {"date": "2025-10-16", "close": 16.94, "volume": 1273915.0}, {"date": "2025-10-17", "close": 16.89, "volume": 1010690.0}, {"date": "2025-10-20", "close": 17.09, "volume": 1014424.0}, {"date": "2025-10-21", "close": 17.38, "volume": 1306739.0}, {"date": "2025-10-22", "close": 17.46, "volume": 1085830.0}, {"date": "2025-10-23", "close": 17.81, "volume": 3384979.0}, {"date": "2025-10-24", "close": 17.63, "volume": 1289117.0}, {"date": "2025-10-27", "close": 17.72, "volume": 2110035.0}, {"date": "2025-10-28", "close": 17.67, "volume": 1687867.0}, {"date": "2025-10-29", "close": 17.68, "volume": 1368887.0}, {"date": "2025-10-30", "close": 17.74, "volume": 1474281.0}, {"date": "2025-10-31", "close": 17.27, "volume": 1255747.0}, {"date": "2025-11-03", "close": 17.17, "volume": 1487721.0}, {"date": "2025-11-04", "close": 17.34, "volume": 1460692.0}, {"date": "2025-11-05", "close": 17.19, "volume": 3060176.0}, {"date": "2025-11-06", "close": 17.25, "volume": 1751299.0}, {"date": "2025-11-07", "close": 17.52, "volume": 1333367.0}, {"date": "2025-11-10", "close": 17.63, "volume": 1379091.0}, {"date": "2025-11-11", "close": 17.64, "volume": 677025.0}, {"date": "2025-11-12", "close": 17.45, "volume": 1136921.0}, {"date": "2025-11-13", "close": 17.51, "volume": 656139.0}, {"date": "2025-11-14", "close": 17.86, "volume": 986632.0}, {"date": "2025-11-17", "close": 17.76, "volume": 1019799.0}, {"date": "2025-11-18", "close": 17.85, "volume": 1028083.0}, {"date": "2025-11-19", "close": 17.87, "volume": 1266147.0}, {"date": "2025-11-20", "close": 17.99, "volume": 1857245.0}, {"date": "2025-11-21", "close": 18.01, "volume": 845703.0}, {"date": "2025-11-24", "close": 18.19, "volume": 1660695.0}, {"date": "2025-11-25", "close": 18.46, "volume": 2272220.0}, {"date": "2025-11-26", "close": 18.48, "volume": 1166552.0}, {"date": "2025-11-28", "close": 18.54, "volume": 1045020.0}, {"date": "2025-12-01", "close": 18.66, "volume": 1368777.0}, {"date": "2025-12-02", "close": 18.6, "volume": 1128522.0}, {"date": "2025-12-03", "close": 18.87, "volume": 1451807.0}, {"date": "2025-12-04", "close": 18.9, "volume": 1051504.0}, {"date": "2025-12-05", "close": 18.89, "volume": 1641387.0}, {"date": "2025-12-08", "close": 18.67, "volume": 1259876.0}, {"date": "2025-12-09", "close": 18.55, "volume": 1358806.0}, {"date": "2025-12-10", "close": 18.71, "volume": 976999.0}, {"date": "2025-12-11", "close": 18.745, "volume": 1737939.0}, {"date": "2025-12-12", "close": 18.84, "volume": 1664366.0}, {"date": "2025-12-15", "close": 19.04, "volume": 2160679.0}, {"date": "2025-12-16", "close": 18.68, "volume": 1846607.0}, {"date": "2025-12-17", "close": 18.89, "volume": 1261914.0}, {"date": "2025-12-18", "close": 18.75, "volume": 1495476.0}, {"date": "2025-12-19", "close": 18.7, "volume": 1302475.0}, {"date": "2025-12-22", "close": 18.77, "volume": 1078032.0}, {"date": "2025-12-23", "close": 18.92, "volume": 1903461.0}, {"date": "2025-12-24", "close": 18.88, "volume": 718561.0}, {"date": "2025-12-26", "close": 18.82, "volume": 811977.0}, {"date": "2025-12-29", "close": 18.8, "volume": 1678413.0}, {"date": "2025-12-30", "close": 19.05, "volume": 1183580.0}, {"date": "2025-12-31", "close": 19.14, "volume": 1381569.0}, {"date": "2026-01-02", "close": 19.41, "volume": 1872337.0}, {"date": "2026-01-05", "close": 19.51, "volume": 1872498.0}, {"date": "2026-01-06", "close": 19.25, "volume": 2662096.0}, {"date": "2026-01-07", "close": 19.2, "volume": 1492271.0}, {"date": "2026-01-08", "close": 19.61, "volume": 2090455.0}, {"date": "2026-01-09", "close": 19.83, "volume": 1661351.0}, {"date": "2026-01-12", "close": 20.01, "volume": 2749397.0}, {"date": "2026-01-13", "close": 20.17, "volume": 1876222.0}, {"date": "2026-01-14", "close": 20.25, "volume": 1777469.0}, {"date": "2026-01-15", "close": 20.17, "volume": 1221562.0}, {"date": "2026-01-16", "close": 20.55, "volume": 1879511.0}, {"date": "2026-01-20", "close": 20.28, "volume": 2148937.0}, {"date": "2026-01-21", "close": 20.27, "volume": 1734310.0}, {"date": "2026-01-22", "close": 20.32, "volume": 955747.0}, {"date": "2026-01-23", "close": 20.33, "volume": 1955726.0}, {"date": "2026-01-26", "close": 20.42, "volume": 1714343.0}, {"date": "2026-01-27", "close": 20.71, "volume": 2374169.0}, {"date": "2026-01-28", "close": 20.86, "volume": 1811072.0}, {"date": "2026-01-29", "close": 20.82, "volume": 2675398.0}, {"date": "2026-01-30", "close": 20.48, "volume": 2603701.0}, {"date": "2026-02-02", "close": 20.56, "volume": 2509735.0}, {"date": "2026-02-03", "close": 21.11, "volume": 2822164.0}, {"date": "2026-02-04", "close": 21.1, "volume": 2867450.0}, {"date": "2026-02-05", "close": 21.19, "volume": 2072713.0}, {"date": "2026-02-06", "close": 20.71, "volume": 3693738.0}, {"date": "2026-02-09", "close": 20.69, "volume": 2372879.0}, {"date": "2026-02-10", "close": 20.87, "volume": 1204828.0}, {"date": "2026-02-11", "close": 21.18, "volume": 1605114.0}, {"date": "2026-02-12", "close": 21.22, "volume": 2670569.0}, {"date": "2026-02-13", "close": 21.59, "volume": 2678057.0}, {"date": "2026-02-17", "close": 21.82, "volume": 2319977.0}, {"date": "2026-02-18", "close": 21.95, "volume": 1779058.0}, {"date": "2026-02-19", "close": 22.08, "volume": 2247288.0}, {"date": "2026-02-20", "close": 22.27, "volume": 1919060.0}, {"date": "2026-02-23", "close": 22.23, "volume": 1112538.0}, {"date": "2026-02-24", "close": 22.02, "volume": 1305902.0}, {"date": "2026-02-25", "close": 21.94, "volume": 1057000.0}, {"date": "2026-02-26", "close": 22.2, "volume": 2299128.0}, {"date": "2026-02-27", "close": 22.54, "volume": 2628972.0}, {"date": "2026-03-02", "close": 22.97, "volume": 1930055.0}, {"date": "2026-03-03", "close": 23.08, "volume": 2350568.0}, {"date": "2026-03-04", "close": 23.45, "volume": 1819332.0}, {"date": "2026-03-05", "close": 23.7, "volume": 2268500.0}, {"date": "2026-03-06", "close": 23.8, "volume": 2563725.0}, {"date": "2026-03-09", "close": 23.59, "volume": 2460516.0}, {"date": "2026-03-10", "close": 22.91, "volume": 3441749.0}, {"date": "2026-03-11", "close": 23.42, "volume": 1542404.0}, {"date": "2026-03-12", "close": 23.04, "volume": 1509906.0}, {"date": "2026-03-13", "close": 23.12, "volume": 2283101.0}, {"date": "2026-03-16", "close": 23.08, "volume": 1840471.0}, {"date": "2026-03-17", "close": 23.4, "volume": 1727781.0}, {"date": "2026-03-18", "close": 23.33, "volume": 1804438.0}, {"date": "2026-03-19", "close": 23.71, "volume": 2529267.0}, {"date": "2026-03-20", "close": 23.67, "volume": 1974124.0}, {"date": "2026-03-23", "close": 23.75, "volume": 1460212.0}, {"date": "2026-03-24", "close": 24.14, "volume": 2541803.0}, {"date": "2026-03-25", "close": 24.07, "volume": 1491788.0}, {"date": "2026-03-26", "close": 24.44, "volume": 1744082.0}, {"date": "2026-03-27", "close": 24.46, "volume": 1782133.0}, {"date": "2026-03-30", "close": 24.42, "volume": 1555887.0}, {"date": "2026-03-31", "close": 24.28, "volume": 2026775.0}, {"date": "2026-04-01", "close": 23.72, "volume": 2062678.0}, {"date": "2026-04-02", "close": 24.06, "volume": 2018935.0}, {"date": "2026-04-06", "close": 23.82, "volume": 1748294.0}, {"date": "2026-04-07", "close": 24.16, "volume": 1097377.0}, {"date": "2026-04-08", "close": 23.49, "volume": 4027982.0}, {"date": "2026-04-09", "close": 23.61, "volume": 2340867.0}, {"date": "2026-04-10", "close": 23.58, "volume": 938581.0}, {"date": "2026-04-13", "close": 23.58, "volume": 1259027.0}, {"date": "2026-04-14", "close": 23.36, "volume": 3081605.0}, {"date": "2026-04-15", "close": 23.32, "volume": 1034415.0}, {"date": "2026-04-16", "close": 23.32, "volume": 891087.0}, {"date": "2026-04-17", "close": 22.69, "volume": 2990094.0}, {"date": "2026-04-20", "close": 22.69, "volume": 1949780.0}, {"date": "2026-04-21", "close": 22.84, "volume": 1218893.0}, {"date": "2026-04-22", "close": 22.94, "volume": 1156381.0}, {"date": "2026-04-23", "close": 23.13, "volume": 1399400.0}, {"date": "2026-04-24", "close": 23.15, "volume": 1318012.0}, {"date": "2026-04-27", "close": 23.39, "volume": 1338002.0}, {"date": "2026-04-28", "close": 23.75, "volume": 2569001.0}, {"date": "2026-04-29", "close": 24.19, "volume": 2293155.0}, {"date": "2026-04-30", "close": 24.45, "volume": 3276195.0}, {"date": "2026-05-01", "close": 23.82, "volume": 1618326.0}, {"date": "2026-05-04", "close": 24.23, "volume": 2424001.0}, {"date": "2026-05-05", "close": 24.21, "volume": 1573699.0}, {"date": "2026-05-06", "close": 23.64, "volume": 1845550.0}, {"date": "2026-05-07", "close": 23.63, "volume": 1789051.0}, {"date": "2026-05-08", "close": 23.19, "volume": 2664594.0}, {"date": "2026-05-11", "close": 23.51, "volume": 1483890.0}, {"date": "2026-05-12", "close": 23.46, "volume": 1047153.0}, {"date": "2026-05-13", "close": 23.51, "volume": 971781.0}, {"date": "2026-05-14", "close": 24.12, "volume": 1986048.0}, {"date": "2026-05-15", "close": 24.56, "volume": 2676207.0}, {"date": "2026-05-18", "close": 24.87, "volume": 2047010.0}, {"date": "2026-05-19", "close": 25.33, "volume": 1793553.0}, {"date": "2026-05-20", "close": 25.12, "volume": 2925364.0}, {"date": "2026-05-21", "close": 25.51, "volume": 2417475.0}, {"date": "2026-05-22", "close": 25.95, "volume": 2093930.0}, {"date": "2026-05-26", "close": 25.51, "volume": 1811430.0}, {"date": "2026-05-27", "close": 24.88, "volume": 1604910.0}, {"date": "2026-05-28", "close": 24.7, "volume": 1200778.0}, {"date": "2026-05-29", "close": 24.35, "volume": 2667522.0}, {"date": "2026-06-01", "close": 24.78, "volume": 1126619.0}, {"date": "2026-06-02", "close": 24.9, "volume": 870755.0}, {"date": "2026-06-03", "close": 24.83, "volume": 654405.0}, {"date": "2026-06-04", "close": 24.79, "volume": 1301146.0}, {"date": "2026-06-05", "close": 24.46, "volume": 1695197.0}, {"date": "2026-06-08", "close": 24.63, "volume": 974967.0}, {"date": "2026-06-09", "close": 24.35, "volume": 1560243.0}, {"date": "2026-06-10", "close": 24.63, "volume": 2506937.0}, {"date": "2026-06-11", "close": 24.39, "volume": 2399740.0}, {"date": "2026-06-12", "close": 24.38, "volume": 1614723.0}, {"date": "2026-06-15", "close": 23.88, "volume": 1845711.0}, {"date": "2026-06-16", "close": 23.69, "volume": 1265448.0}, {"date": "2026-06-17", "close": 23.5, "volume": 1260937.0}, {"date": "2026-06-18", "close": 23.25, "volume": 1426898.0}, {"date": "2026-06-22", "close": 23.35, "volume": 986433.0}, {"date": "2026-06-23", "close": 23.83, "volume": 972692.0}, {"date": "2026-06-24", "close": 23.41, "volume": 1255963.0}, {"date": "2026-06-25", "close": 23.53, "volume": 1067185.0}, {"date": "2026-06-26", "close": 23.76, "volume": 1291890.0}, {"date": "2026-06-29", "close": 24.1, "volume": 1431129.0}, {"date": "2026-06-30", "close": 24.27, "volume": 1517181.0}, {"date": "2026-07-01", "close": 24.14, "volume": 1014821.0}, {"date": "2026-07-02", "close": 24.43, "volume": 704992.0}, {"date": "2026-07-06", "close": 24.17, "volume": 808406.0}, {"date": "2026-07-07", "close": 24.65, "volume": 1497622.0}, {"date": "2026-07-08", "close": 24.95, "volume": 1149510.0}, {"date": "2026-07-09", "close": 24.665, "volume": 899391.0}, {"date": "2026-07-10", "close": 24.75, "volume": 741960.0}, {"date": "2026-07-13", "close": 25.24, "volume": 1910764.0}, {"date": "2026-07-14", "close": 25.31, "volume": 1081674.0}, {"date": "2026-07-15", "close": 25.1, "volume": 966156.0}, {"date": "2026-07-16", "close": 25.48, "volume": 1394498.0}, {"date": "2026-07-17", "close": 25.61, "volume": 960936.0}, {"date": "2026-07-20", "close": 25.93, "volume": 1080433.0}, {"date": "2026-07-21", "close": 25.98, "volume": 1283145.0}, {"date": "2026-07-22", "close": 26.21, "volume": 772889.0}, {"date": "2026-07-23", "close": 26.51, "volume": 1355753.0}, {"date": "2026-07-24", "close": 26.45, "volume": 1385056.0}, {"date": "2026-07-27", "close": 26.09, "volume": 1379423.0}, {"date": "2026-07-28", "close": 26.27, "volume": 975553.0}, {"date": "2026-07-29", "close": 26.66, "volume": 1989275.0}, {"date": "2026-07-30", "close": 26.585, "volume": 3104459.0}, {"date": "2026-07-31", "close": 26.33, "volume": 1931952.0}, {"date": "2026-08-03", "close": 26.0, "volume": 1481919.0}, {"date": "2026-08-04", "close": 25.45, "volume": 2832660.0}, {"date": "2026-08-05", "close": 25.08, "volume": 1314305.0}, {"date": "2026-08-06", "close": 25.38, "volume": 1430738.0}, {"date": "2026-08-07", "close": 24.74, "volume": 1950932.0}], "refreshing": true}