{"ticker": "RF", "overview": {"cik": "1281761", "ticker": "RF", "name": "REGIONS FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001426400-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001262116-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001564533-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001256896-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001745186-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001281761-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002123295-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002151958-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001281761-26-000060", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0001281761-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001281761-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001281761-26-000055", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-06", "title": "Form N-PX", "accession": "0001281761-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001745186-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001256896-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001426400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001564533-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001262116-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001281761-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001797976-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001281761-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001957799-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001262116-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001745186-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001204987-26-000006", "price_sensitive": false}]}, "description": "REGIONS FINANCIAL CORP trades as RF on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 52 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "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": "RF", "has_prices": true, "as_of": "2026-08-07", "last": 31.43, "prev_close": 31.39, "change": 0.03999999999999915, "change_pct": 0.0012742911755335823, "session_volume": 7592283.0, "vwap_5": 31.652695007522738, "vwap_20": 31.2973687675413, "vwap_60": 29.48987322025047, "vwap_250": 26.85490266808789, "high_52w": 32.4, "low_52w": 24.1, "avg_volume_20": 10126100.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001745186-26-000009", "src": "INSIDERS", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Timothy Vines", "who_key": "VINES TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745186/000174518626000009/0001745186-26-000009-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001256896-26-000011", "src": "INSIDERS", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Lee J. Styslinger III", "who_key": "STYSLINGER LEE J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/000125689626000011/0001256896-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001564533-26-000014", "src": "INSIDERS", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "J. Thomas Hill", "who_key": "Hill J Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564533/000156453326000014/0001564533-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001262116-26-000016", "src": "INSIDERS", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Ruth Ann Marshall", "who_key": "MARSHALL RUTH ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/000126211626000016/0001262116-26-000016-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001426400-26-000009", "src": "INSIDERS", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Mark A. Crosswhite", "who_key": "Crosswhite Mark A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426400/000142640026000009/0001426400-26-000009-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "13DG-0002100119-26-001025", "src": "13DG", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Regions Financial Corp", "who_key": "REGIONS FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "REGIONS FINANCIAL CORP takes a 7.62% passive stake in RF", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/0002100119-26-001025-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0000102909-26-002185", "src": "13DG", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Regions Financial Corp", "who_key": "REGIONS FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "REGIONS FINANCIAL CORP adjusts its stake in RF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/0000102909-26-002185-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2025-20033446-T347", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "chwab 401K > Schwab 893\nSP Regions Financial Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads RF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529416}, {"id": "HOUSE-2025-20033446-T348", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "ount Cap.\nGains >\n$200?\nSP Regions Financial Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up RF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530856}, {"id": "HOUSE-2025-20033446-T349", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "chwab 401K > Schwab 893\nSP Regions Financial Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads RF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530856}, {"id": "HOUSE-2025-20030551-T8", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Trust\nD: EXISTING HOLDING.\nRegions Financial Corporation\nCommon Stock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James French Hill trims RF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716616}, {"id": "HOUSE-2025-20030891-T503", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "b Brokerage Account 924\nSP Regions Financial Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up RF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725256}, {"id": "SENATE-99b8e5a1b98a4083a6c88cd634a14378-2", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads RF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501416}, {"id": "SENATE-da5e812407be4e4a8bb882dc7331e90c-35", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835496}, {"id": "SENATE-0f1deb54a35046469365899394573269-40", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417256}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-31", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps RF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446856}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-31", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps RF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446856}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-47", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488616}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-1", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2020-01-03", "timestamp": "2020-01-03", "mins": 3593736}, {"id": "SENATE-685385ccd42d46bda28dddc0a76dd675-21", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/", "trade_date": "2019-11-11", "timestamp": "2019-11-11", "mins": 3670056}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-50", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps RF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-23", "timestamp": "2019-10-23", "mins": 3697416}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-38", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps RF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-11", "timestamp": "2019-10-11", "mins": 3714696}, {"id": "SENATE-a45de035bfe84dddadf8873ab27f50db-15", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($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": 4138056}, {"id": "SENATE-a45de035bfe84dddadf8873ab27f50db-49", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/", "trade_date": "2018-12-12", "timestamp": "2018-12-12", "mins": 4151016}, {"id": "SENATE-32bb45d0bd8d4f3c900369e577c4e6ae-32", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/", "trade_date": "2018-10-24", "timestamp": "2018-10-24", "mins": 4221576}, {"id": "SENATE-32bb45d0bd8d4f3c900369e577c4e6ae-36", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/", "trade_date": "2018-10-23", "timestamp": "2018-10-23", "mins": 4223016}, {"id": "SENATE-025cc23109644f3ba84ab33d8b5572e3-21", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/", "trade_date": "2018-07-13", "timestamp": "2018-07-13", "mins": 4369896}, {"id": "SENATE-e30d1fb665ba4fc78168b2001a1ceb9a-22", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/", "trade_date": "2018-07-13", "timestamp": "2018-07-13", "mins": 4369896}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-18", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-25", "timestamp": "2018-06-25", "mins": 4395816}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-21", "src": "CONGRESS", "ticker": "RF", "cik": "", "company": "REGIONS FINANCIAL CORP", "company_raw": "Regions Financial Corporation", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up RF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-22", "timestamp": "2018-06-22", "mins": 4400136}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001025", "src": "13DG", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Regions Financial Corp", "who_key": "REGIONS FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "REGIONS FINANCIAL CORP takes a 7.62% passive stake in RF", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/0002100119-26-001025-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0000102909-26-002185", "src": "13DG", "ticker": "RF", "cik": "1281761", "company": "REGIONS FINANCIAL CORP", "company_raw": "REGIONS FINANCIAL CORP", "who": "Regions Financial Corp", "who_key": "REGIONS FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "REGIONS FINANCIAL CORP adjusts its stake in RF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281761/0000102909-26-002185-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Regions Financial Corporation Common Stock", "new_value": "REGIONS FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001281761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001281761", "applied": 1, "detected_at": "2026-10-27T10:10:20.380239"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 188033.0, "sold": 215004.0, "net": -26971.0, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 100001.0, "date": "2019-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 100001.0, "date": "2019-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"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/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9d662ab-e715-4035-a8ea-20b76f450ea4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9d662ab-e715-4035-a8ea-20b76f450ea4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}}, {"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001426400-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001262116-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001564533-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001256896-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001745186-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001281761-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002123295-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002151958-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001281761-26-000060", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0001281761-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001281761-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001281761-26-000055", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-06", "title": "Form N-PX", "accession": "0001281761-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001745186-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001256896-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001426400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001564533-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001262116-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001281761-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001797976-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001281761-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001957799-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001262116-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001745186-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001204987-26-000006", "price_sensitive": false}], "performance": {"ticker": "RF", "has_prices": true, "summary": {"n": 37, "avg": 1.1108661675385127, "win_rate": 1.0, "best": 2.7821901323706375, "worst": 0.2987603305785124, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 24.2, "return": 0.2987603305785124}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 21.54, "return": 0.4591457753017642}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 16.4, "return": 0.9164634146341465}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 22.65, "return": 0.3876379690949228}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 8.31, "return": 2.7821901323706375}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-01-03", "score": 0.0, "ref_price": 16.77, "return": 0.874180083482409}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2019-11-11", "score": 0.0, "ref_price": 16.77, "return": 0.874180083482409}, {"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": 12.86, "return": 1.444012441679627}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-12", "score": 0.0, "ref_price": 14.26, "return": 1.2040673211781208}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-24", "score": 0.0, "ref_price": 15.46, "return": 1.0329883570504526}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-23", "score": 0.0, "ref_price": 16.28, "return": 0.9305896805896804}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-13", "score": 0.0, "ref_price": 17.21, "return": 0.8262638001162114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-13", "score": 0.0, "ref_price": 17.21, "return": 0.8262638001162114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-25", "score": 0.0, "ref_price": 18.35, "return": 0.7128065395095367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-22", "score": 0.0, "ref_price": 18.53, "return": 0.6961683756071234}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-21", "score": 0.0, "ref_price": 18.92, "return": 0.6612050739957716}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-21", "score": 0.0, "ref_price": 18.92, "return": 0.6612050739957716}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-08", "score": 0.0, "ref_price": 17.9, "return": 0.7558659217877096}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 18.67, "return": 0.6834493840385644}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 18.67, "return": 0.6834493840385644}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-03", "score": 0.0, "ref_price": 17.4, "return": 0.80632183908046}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 16.59, "return": 0.8945147679324894}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 16.59, "return": 0.8945147679324894}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-11", "score": 0.0, "ref_price": 14.07, "return": 1.2338308457711442}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-26", "score": 0.0, "ref_price": 13.75, "return": 1.2858181818181817}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-22", "score": 0.0, "ref_price": 13.84, "return": 1.2709537572254335}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-06", "score": 0.0, "ref_price": 13.5, "return": 1.328148148148148}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-01", "score": 0.0, "ref_price": 13.79, "return": 1.2791878172588833}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 14.27, "return": 1.2025227750525578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 14.27, "return": 1.2025227750525578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-22", "score": 0.0, "ref_price": 14.07, "return": 1.2338308457711442}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-19", "score": 0.0, "ref_price": 14.09, "return": 1.2306600425833925}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-18", "score": 0.0, "ref_price": 14.01, "return": 1.2433975731620273}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-18", "score": 0.0, "ref_price": 14.01, "return": 1.2433975731620273}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-20", "score": 0.0, "ref_price": 9.39, "return": 2.3471778487752926}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-20", "score": 0.0, "ref_price": 9.39, "return": 2.3471778487752926}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-20", "score": 0.0, "ref_price": 9.39, "return": 2.3471778487752926}]}, "price_series": [{"date": "2016-08-08", "close": 9.39, "volume": 11365150.0}, {"date": "2016-08-09", "close": 9.37, "volume": 10501270.0}, {"date": "2016-08-10", "close": 9.26, "volume": 18151710.0}, {"date": "2016-08-11", "close": 9.3, "volume": 11666120.0}, {"date": "2016-08-12", "close": 9.23, "volume": 9984182.0}, {"date": "2016-08-15", "close": 9.56, "volume": 18672220.0}, {"date": "2016-08-16", "close": 9.54, "volume": 17488040.0}, {"date": "2016-08-17", "close": 9.55, "volume": 16724790.0}, {"date": "2016-08-18", "close": 9.63, "volume": 12426200.0}, {"date": "2016-08-19", "close": 9.69, "volume": 11066770.0}, {"date": "2016-08-22", "close": 9.66, "volume": 14818920.0}, {"date": "2016-08-23", "close": 9.67, "volume": 11186270.0}, {"date": "2016-08-24", "close": 9.63, "volume": 14005090.0}, {"date": "2016-08-25", "close": 9.65, "volume": 15908740.0}, {"date": "2016-08-26", "close": 9.79, "volume": 18289040.0}, {"date": "2016-08-29", "close": 9.86, "volume": 12043660.0}, {"date": "2016-08-30", "close": 9.97, "volume": 13298730.0}, {"date": "2016-08-31", "close": 9.97, "volume": 14360360.0}, {"date": "2016-09-01", "close": 9.85, "volume": 15272610.0}, {"date": "2016-09-02", "close": 9.93, "volume": 14590190.0}, {"date": "2016-09-06", "close": 9.89, "volume": 25577990.0}, {"date": "2016-09-07", "close": 9.96, "volume": 25300450.0}, {"date": "2016-09-08", "close": 9.93, "volume": 17252990.0}, {"date": "2016-09-09", "close": 9.83, "volume": 20450400.0}, {"date": "2016-09-12", "close": 9.92, "volume": 22353120.0}, {"date": "2016-09-13", "close": 9.61, "volume": 32703850.0}, {"date": "2016-09-14", "close": 9.52, "volume": 22165020.0}, {"date": "2016-09-15", "close": 9.63, "volume": 16657770.0}, {"date": "2016-09-16", "close": 9.56, "volume": 23556980.0}, {"date": "2016-09-19", "close": 9.66, "volume": 13214960.0}, {"date": "2016-09-20", "close": 9.65, "volume": 8482138.0}, {"date": "2016-09-21", "close": 9.68, "volume": 21196620.0}, {"date": "2016-09-22", "close": 9.77, "volume": 12771290.0}, {"date": "2016-09-23", "close": 9.78, "volume": 13343890.0}, {"date": "2016-09-26", "close": 9.56, "volume": 17065100.0}, {"date": "2016-09-27", "close": 9.71, "volume": 15910010.0}, {"date": "2016-09-28", "close": 9.83, "volume": 12879550.0}, {"date": "2016-09-29", "close": 9.67, "volume": 17501970.0}, {"date": "2016-09-30", "close": 9.87, "volume": 15482370.0}, {"date": "2016-10-03", "close": 9.92, "volume": 14397540.0}, {"date": "2016-10-04", "close": 10.08, "volume": 19913190.0}, {"date": "2016-10-05", "close": 10.31, "volume": 15204960.0}, {"date": "2016-10-06", "close": 10.32, "volume": 14442520.0}, {"date": "2016-10-07", "close": 10.33, "volume": 15135580.0}, {"date": "2016-10-10", "close": 10.37, "volume": 9465869.0}, {"date": "2016-10-11", "close": 10.26, "volume": 15658430.0}, {"date": "2016-10-12", "close": 10.24, "volume": 18336350.0}, {"date": "2016-10-13", "close": 9.95, "volume": 17088520.0}, {"date": "2016-10-14", "close": 10.05, "volume": 15092290.0}, {"date": "2016-10-17", "close": 10.01, "volume": 18967920.0}, {"date": "2016-10-18", "close": 10.25, "volume": 35550520.0}, {"date": "2016-10-19", "close": 10.54, "volume": 32929730.0}, {"date": "2016-10-20", "close": 10.61, "volume": 25310500.0}, {"date": "2016-10-21", "close": 10.64, "volume": 13929980.0}, {"date": "2016-10-24", "close": 10.61, "volume": 12002900.0}, {"date": "2016-10-25", "close": 10.62, "volume": 12755870.0}, {"date": "2016-10-26", "close": 10.75, "volume": 16865400.0}, {"date": "2016-10-27", "close": 10.84, "volume": 17055910.0}, {"date": "2016-10-28", "close": 10.65, "volume": 17271380.0}, {"date": "2016-10-31", "close": 10.71, "volume": 14576280.0}, {"date": "2016-11-01", "close": 10.84, "volume": 23181120.0}, {"date": "2016-11-02", "close": 10.51, "volume": 26381900.0}, {"date": "2016-11-03", "close": 10.46, "volume": 21132510.0}, {"date": "2016-11-04", "close": 10.52, "volume": 17525460.0}, {"date": "2016-11-07", "close": 10.96, "volume": 20491850.0}, {"date": "2016-11-08", "close": 10.89, "volume": 17481280.0}, {"date": "2016-11-09", "close": 11.54, "volume": 26809650.0}, {"date": "2016-11-10", "close": 12.18, "volume": 39209860.0}, {"date": "2016-11-11", "close": 12.45, "volume": 30371260.0}, {"date": "2016-11-14", "close": 13.27, "volume": 49671550.0}, {"date": "2016-11-15", "close": 13.53, "volume": 38733850.0}, {"date": "2016-11-16", "close": 12.89, "volume": 52419270.0}, {"date": "2016-11-17", "close": 13.17, "volume": 59508090.0}, {"date": "2016-11-18", "close": 13.26, "volume": 41142450.0}, {"date": "2016-11-21", "close": 13.11, "volume": 25605350.0}, {"date": "2016-11-22", "close": 13.15, "volume": 30903980.0}, {"date": "2016-11-23", "close": 13.3, "volume": 22008700.0}, {"date": "2016-11-25", "close": 13.36, "volume": 7301040.0}, {"date": "2016-11-28", "close": 13.08, "volume": 16581850.0}, {"date": "2016-11-29", "close": 13.18, "volume": 18206810.0}, {"date": "2016-11-30", "close": 13.54, "volume": 23327550.0}, {"date": "2016-12-01", "close": 13.84, "volume": 26961110.0}, {"date": "2016-12-02", "close": 13.74, "volume": 22137240.0}, {"date": "2016-12-05", "close": 14.02, "volume": 25628880.0}, {"date": "2016-12-06", "close": 14.24, "volume": 24188580.0}, {"date": "2016-12-07", "close": 14.46, "volume": 27359670.0}, {"date": "2016-12-08", "close": 14.55, "volume": 29711380.0}, {"date": "2016-12-09", "close": 14.6, "volume": 22541910.0}, {"date": "2016-12-12", "close": 14.36, "volume": 27496920.0}, {"date": "2016-12-13", "close": 14.29, "volume": 22099240.0}, {"date": "2016-12-14", "close": 14.34, "volume": 34203390.0}, {"date": "2016-12-15", "close": 14.52, "volume": 23692990.0}, {"date": "2016-12-16", "close": 14.2, "volume": 40260120.0}, {"date": "2016-12-19", "close": 14.28, "volume": 20147240.0}, {"date": "2016-12-20", "close": 14.58, "volume": 20740680.0}, {"date": "2016-12-21", "close": 14.53, "volume": 10701750.0}, {"date": "2016-12-22", "close": 14.55, "volume": 11160470.0}, {"date": "2016-12-23", "close": 14.56, "volume": 8573726.0}, {"date": "2016-12-27", "close": 14.64, "volume": 9803896.0}, {"date": "2016-12-28", "close": 14.43, "volume": 12284600.0}, {"date": "2016-12-29", "close": 14.17, "volume": 13542080.0}, {"date": "2016-12-30", "close": 14.36, "volume": 17954560.0}, {"date": "2017-01-03", "close": 14.43, "volume": 15931320.0}, {"date": "2017-01-04", "close": 14.62, "volume": 9759691.0}, {"date": "2017-01-05", "close": 14.43, "volume": 12715510.0}, {"date": "2017-01-06", "close": 14.48, "volume": 8194144.0}, {"date": "2017-01-09", "close": 14.37, "volume": 9540209.0}, {"date": "2017-01-10", "close": 14.56, "volume": 15783520.0}, {"date": "2017-01-11", "close": 14.52, "volume": 15381580.0}, {"date": "2017-01-12", "close": 14.43, "volume": 15692050.0}, {"date": "2017-01-13", "close": 14.68, "volume": 26586540.0}, {"date": "2017-01-17", "close": 13.78, "volume": 26022990.0}, {"date": "2017-01-18", "close": 14.03, "volume": 20627920.0}, {"date": "2017-01-19", "close": 13.98, "volume": 12777580.0}, {"date": "2017-01-20", "close": 14.04, "volume": 20035200.0}, {"date": "2017-01-23", "close": 13.91, "volume": 13185660.0}, {"date": "2017-01-24", "close": 14.24, "volume": 16160030.0}, {"date": "2017-01-25", "close": 14.62, "volume": 14882830.0}, {"date": "2017-01-26", "close": 14.7, "volume": 13194740.0}, {"date": "2017-01-27", "close": 14.54, "volume": 9361511.0}, {"date": "2017-01-30", "close": 14.45, "volume": 16119380.0}, {"date": "2017-01-31", "close": 14.41, "volume": 15316900.0}, {"date": "2017-02-01", "close": 14.46, "volume": 14411930.0}, {"date": "2017-02-02", "close": 14.25, "volume": 12731230.0}, {"date": "2017-02-03", "close": 14.62, "volume": 14251010.0}, {"date": "2017-02-06", "close": 14.63, "volume": 10411450.0}, {"date": "2017-02-07", "close": 14.58, "volume": 16867090.0}, {"date": "2017-02-08", "close": 14.49, "volume": 14423760.0}, {"date": "2017-02-09", "close": 14.99, "volume": 17082030.0}, {"date": "2017-02-10", "close": 14.99, "volume": 17501170.0}, {"date": "2017-02-13", "close": 15.15, "volume": 11736760.0}, {"date": "2017-02-14", "close": 15.49, "volume": 12492110.0}, {"date": "2017-02-15", "close": 15.56, "volume": 14434320.0}, {"date": "2017-02-16", "close": 15.59, "volume": 19147560.0}, {"date": "2017-02-17", "close": 15.38, "volume": 11504430.0}, {"date": "2017-02-21", "close": 15.43, "volume": 11857750.0}, {"date": "2017-02-22", "close": 15.32, "volume": 13662360.0}, {"date": "2017-02-23", "close": 15.34, "volume": 15189590.0}, {"date": "2017-02-24", "close": 15.2, "volume": 15315560.0}, {"date": "2017-02-27", "close": 15.31, "volume": 9942209.0}, {"date": "2017-02-28", "close": 15.27, "volume": 13345850.0}, {"date": "2017-03-01", "close": 15.91, "volume": 21591260.0}, {"date": "2017-03-02", "close": 15.32, "volume": 19304420.0}, {"date": "2017-03-03", "close": 15.36, "volume": 17479060.0}, {"date": "2017-03-06", "close": 15.23, "volume": 13541030.0}, {"date": "2017-03-07", "close": 15.25, "volume": 11551940.0}, {"date": "2017-03-08", "close": 15.21, "volume": 15977410.0}, {"date": "2017-03-09", "close": 15.2, "volume": 11940320.0}, {"date": "2017-03-10", "close": 15.13, "volume": 13790060.0}, {"date": "2017-03-13", "close": 15.12, "volume": 8711012.0}, {"date": "2017-03-14", "close": 15.09, "volume": 11586250.0}, {"date": "2017-03-15", "close": 15.0, "volume": 26270860.0}, {"date": "2017-03-16", "close": 15.05, "volume": 18075840.0}, {"date": "2017-03-17", "close": 15.05, "volume": 34592560.0}, {"date": "2017-03-20", "close": 14.88, "volume": 15470910.0}, {"date": "2017-03-21", "close": 14.1, "volume": 27095970.0}, {"date": "2017-03-22", "close": 14.18, "volume": 23670510.0}, {"date": "2017-03-23", "close": 14.23, "volume": 18160570.0}, {"date": "2017-03-24", "close": 14.23, "volume": 14862510.0}, {"date": "2017-03-27", "close": 14.08, "volume": 18574890.0}, {"date": "2017-03-28", "close": 14.4, "volume": 14736240.0}, {"date": "2017-03-29", "close": 14.31, "volume": 10766850.0}, {"date": "2017-03-30", "close": 14.68, "volume": 13106280.0}, {"date": "2017-03-31", "close": 14.53, "volume": 12911990.0}, {"date": "2017-04-03", "close": 14.58, "volume": 16905360.0}, {"date": "2017-04-04", "close": 14.56, "volume": 10004500.0}, {"date": "2017-04-05", "close": 14.37, "volume": 19343190.0}, {"date": "2017-04-06", "close": 14.53, "volume": 14163670.0}, {"date": "2017-04-07", "close": 14.44, "volume": 13992500.0}, {"date": "2017-04-10", "close": 14.22, "volume": 11534080.0}, {"date": "2017-04-11", "close": 14.17, "volume": 17832120.0}, {"date": "2017-04-12", "close": 13.96, "volume": 18538880.0}, {"date": "2017-04-13", "close": 13.68, "volume": 16888450.0}, {"date": "2017-04-17", "close": 13.99, "volume": 18530180.0}, {"date": "2017-04-18", "close": 13.34, "volume": 39771930.0}, {"date": "2017-04-19", "close": 13.36, "volume": 29155980.0}, {"date": "2017-04-20", "close": 13.64, "volume": 24624240.0}, {"date": "2017-04-21", "close": 13.47, "volume": 18510040.0}, {"date": "2017-04-24", "close": 13.81, "volume": 26563900.0}, {"date": "2017-04-25", "close": 13.86, "volume": 27693870.0}, {"date": "2017-04-26", "close": 14.02, "volume": 19057850.0}, {"date": "2017-04-27", "close": 13.79, "volume": 19331120.0}, {"date": "2017-04-28", "close": 13.75, "volume": 14091520.0}, {"date": "2017-05-01", "close": 13.87, "volume": 15256760.0}, {"date": "2017-05-02", "close": 13.84, "volume": 15365960.0}, {"date": "2017-05-03", "close": 14.12, "volume": 18782800.0}, {"date": "2017-05-04", "close": 14.27, "volume": 21097550.0}, {"date": "2017-05-05", "close": 14.28, "volume": 11117260.0}, {"date": "2017-05-08", "close": 14.35, "volume": 11615770.0}, {"date": "2017-05-09", "close": 14.21, "volume": 11254030.0}, {"date": "2017-05-10", "close": 14.35, "volume": 16698460.0}, {"date": "2017-05-11", "close": 14.18, "volume": 13374040.0}, {"date": "2017-05-12", "close": 14.13, "volume": 13168350.0}, {"date": "2017-05-15", "close": 14.34, "volume": 10263780.0}, {"date": "2017-05-16", "close": 14.54, "volume": 17249560.0}, {"date": "2017-05-17", "close": 13.97, "volume": 39890190.0}, {"date": "2017-05-18", "close": 14.01, "volume": 19820080.0}, {"date": "2017-05-19", "close": 14.09, "volume": 13766440.0}, {"date": "2017-05-22", "close": 14.07, "volume": 12038220.0}, {"date": "2017-05-23", "close": 14.47, "volume": 15570170.0}, {"date": "2017-05-24", "close": 14.27, "volume": 19825750.0}, {"date": "2017-05-25", "close": 14.28, "volume": 18015840.0}, {"date": "2017-05-26", "close": 14.13, "volume": 12053070.0}, {"date": "2017-05-30", "close": 13.97, "volume": 16152840.0}, {"date": "2017-05-31", "close": 13.84, "volume": 31450810.0}, {"date": "2017-06-01", "close": 13.79, "volume": 27049130.0}, {"date": "2017-06-02", "close": 13.54, "volume": 24083660.0}, {"date": "2017-06-05", "close": 13.53, "volume": 15492390.0}, {"date": "2017-06-06", "close": 13.5, "volume": 16770530.0}, {"date": "2017-06-07", "close": 13.59, "volume": 13936690.0}, {"date": "2017-06-08", "close": 14.03, "volume": 23092090.0}, {"date": "2017-06-09", "close": 14.4, "volume": 17130790.0}, {"date": "2017-06-12", "close": 14.36, "volume": 25258160.0}, {"date": "2017-06-13", "close": 14.42, "volume": 17011800.0}, {"date": "2017-06-14", "close": 14.5, "volume": 16289180.0}, {"date": "2017-06-15", "close": 14.4, "volume": 12816680.0}, {"date": "2017-06-16", "close": 14.36, "volume": 22663020.0}, {"date": "2017-06-19", "close": 14.5, "volume": 10083210.0}, {"date": "2017-06-20", "close": 14.27, "volume": 13928070.0}, {"date": "2017-06-21", "close": 13.96, "volume": 13669380.0}, {"date": "2017-06-22", "close": 13.84, "volume": 11788250.0}, {"date": "2017-06-23", "close": 13.57, "volume": 23569160.0}, {"date": "2017-06-26", "close": 13.75, "volume": 20633580.0}, {"date": "2017-06-27", "close": 14.0, "volume": 22857350.0}, {"date": "2017-06-28", "close": 14.09, "volume": 20977090.0}, {"date": "2017-06-29", "close": 14.66, "volume": 32445980.0}, {"date": "2017-06-30", "close": 14.64, "volume": 13452990.0}, {"date": "2017-07-03", "close": 14.88, "volume": 9366217.0}, {"date": "2017-07-05", "close": 14.85, "volume": 14363650.0}, {"date": "2017-07-06", "close": 14.71, "volume": 11626910.0}, {"date": "2017-07-07", "close": 14.69, "volume": 13549490.0}, {"date": "2017-07-10", "close": 14.75, "volume": 9223406.0}, {"date": "2017-07-11", "close": 14.75, "volume": 10827320.0}, {"date": "2017-07-12", "close": 14.63, "volume": 11351710.0}, {"date": "2017-07-13", "close": 14.82, "volume": 15767700.0}, {"date": "2017-07-14", "close": 14.68, "volume": 10781360.0}, {"date": "2017-07-17", "close": 14.7, "volume": 8545925.0}, {"date": "2017-07-18", "close": 14.54, "volume": 9975173.0}, {"date": "2017-07-19", "close": 14.47, "volume": 14473110.0}, {"date": "2017-07-20", "close": 14.31, "volume": 18359520.0}, {"date": "2017-07-21", "close": 14.23, "volume": 19775340.0}, {"date": "2017-07-24", "close": 14.4, "volume": 14459900.0}, {"date": "2017-07-25", "close": 14.56, "volume": 18395940.0}, {"date": "2017-07-26", "close": 14.45, "volume": 21764090.0}, {"date": "2017-07-27", "close": 14.39, "volume": 19114450.0}, {"date": "2017-07-28", "close": 14.5, "volume": 16575050.0}, {"date": "2017-07-31", "close": 14.6, "volume": 13453700.0}, {"date": "2017-08-01", "close": 14.69, "volume": 16123690.0}, {"date": "2017-08-02", "close": 14.83, "volume": 13687910.0}, {"date": "2017-08-03", "close": 14.9, "volume": 18065020.0}, {"date": "2017-08-04", "close": 14.94, "volume": 32520700.0}, {"date": "2017-08-07", "close": 14.87, "volume": 9644921.0}, {"date": "2017-08-08", "close": 14.86, "volume": 16851690.0}, {"date": "2017-08-09", "close": 14.68, "volume": 12848180.0}, {"date": "2017-08-10", "close": 14.3, "volume": 13695970.0}, {"date": "2017-08-11", "close": 14.07, "volume": 18741360.0}, {"date": "2017-08-14", "close": 14.41, "volume": 12035900.0}, {"date": "2017-08-15", "close": 14.48, "volume": 10524360.0}, {"date": "2017-08-16", "close": 14.34, "volume": 10905940.0}, {"date": "2017-08-17", "close": 13.99, "volume": 13961010.0}, {"date": "2017-08-18", "close": 14.06, "volume": 14193050.0}, {"date": "2017-08-21", "close": 14.04, "volume": 9293448.0}, {"date": "2017-08-22", "close": 14.24, "volume": 10391550.0}, {"date": "2017-08-23", "close": 14.31, "volume": 12878210.0}, {"date": "2017-08-24", "close": 14.45, "volume": 9752725.0}, {"date": "2017-08-25", "close": 14.45, "volume": 7536367.0}, {"date": "2017-08-28", "close": 14.29, "volume": 15361460.0}, {"date": "2017-08-29", "close": 14.16, "volume": 13822930.0}, {"date": "2017-08-30", "close": 14.24, "volume": 9641385.0}, {"date": "2017-08-31", "close": 14.11, "volume": 10356260.0}, {"date": "2017-09-01", "close": 14.23, "volume": 8064264.0}, {"date": "2017-09-05", "close": 13.64, "volume": 14188000.0}, {"date": "2017-09-06", "close": 13.62, "volume": 9732647.0}, {"date": "2017-09-07", "close": 13.17, "volume": 11124670.0}, {"date": "2017-09-08", "close": 13.26, "volume": 12263440.0}, {"date": "2017-09-11", "close": 13.52, "volume": 13279310.0}, {"date": "2017-09-12", "close": 13.7, "volume": 11783250.0}, {"date": "2017-09-13", "close": 13.74, "volume": 11526900.0}, {"date": "2017-09-14", "close": 13.69, "volume": 13712530.0}, {"date": "2017-09-15", "close": 13.75, "volume": 13452790.0}, {"date": "2017-09-18", "close": 14.02, "volume": 12522970.0}, {"date": "2017-09-19", "close": 14.15, "volume": 12596470.0}, {"date": "2017-09-20", "close": 14.31, "volume": 15711240.0}, {"date": "2017-09-21", "close": 14.43, "volume": 9125347.0}, {"date": "2017-09-22", "close": 14.42, "volume": 10062290.0}, {"date": "2017-09-25", "close": 14.48, "volume": 11470030.0}, {"date": "2017-09-26", "close": 14.71, "volume": 12868960.0}, {"date": "2017-09-27", "close": 15.05, "volume": 12756630.0}, {"date": "2017-09-28", "close": 15.04, "volume": 11072180.0}, {"date": "2017-09-29", "close": 15.23, "volume": 10081410.0}, {"date": "2017-10-02", "close": 15.23, "volume": 13231300.0}, {"date": "2017-10-03", "close": 15.17, "volume": 9730855.0}, {"date": "2017-10-04", "close": 15.09, "volume": 9417472.0}, {"date": "2017-10-05", "close": 15.27, "volume": 9283005.0}, {"date": "2017-10-06", "close": 15.21, "volume": 13544370.0}, {"date": "2017-10-09", "close": 15.01, "volume": 9380671.0}, {"date": "2017-10-10", "close": 15.16, "volume": 9550791.0}, {"date": "2017-10-11", "close": 15.04, "volume": 13462740.0}, {"date": "2017-10-12", "close": 14.91, "volume": 10497990.0}, {"date": "2017-10-13", "close": 14.83, "volume": 9732046.0}, {"date": "2017-10-16", "close": 14.96, "volume": 6798093.0}, {"date": "2017-10-17", "close": 14.78, "volume": 8464560.0}, {"date": "2017-10-18", "close": 14.9, "volume": 7211084.0}, {"date": "2017-10-19", "close": 14.97, "volume": 10489670.0}, {"date": "2017-10-20", "close": 15.22, "volume": 10315390.0}, {"date": "2017-10-23", "close": 15.12, "volume": 16399190.0}, {"date": "2017-10-24", "close": 15.44, "volume": 20252540.0}, {"date": "2017-10-25", "close": 15.57, "volume": 19364630.0}, {"date": "2017-10-26", "close": 15.81, "volume": 18387310.0}, {"date": "2017-10-27", "close": 15.72, "volume": 11897780.0}, {"date": "2017-10-30", "close": 15.6, "volume": 10514780.0}, {"date": "2017-10-31", "close": 15.48, "volume": 12245130.0}, {"date": "2017-11-01", "close": 15.56, "volume": 9071602.0}, {"date": "2017-11-02", "close": 15.71, "volume": 15041860.0}, {"date": "2017-11-03", "close": 15.81, "volume": 12785510.0}, {"date": "2017-11-06", "close": 15.88, "volume": 9596129.0}, {"date": "2017-11-07", "close": 15.47, "volume": 16026340.0}, {"date": "2017-11-08", "close": 15.36, "volume": 13251300.0}, {"date": "2017-11-09", "close": 15.28, "volume": 16628990.0}, {"date": "2017-11-10", "close": 15.17, "volume": 11869860.0}, {"date": "2017-11-13", "close": 15.44, "volume": 12688420.0}, {"date": "2017-11-14", "close": 15.69, "volume": 12554020.0}, {"date": "2017-11-15", "close": 15.8, "volume": 16145600.0}, {"date": "2017-11-16", "close": 15.7, "volume": 17450160.0}, {"date": "2017-11-17", "close": 15.8, "volume": 10911430.0}, {"date": "2017-11-20", "close": 15.86, "volume": 11252980.0}, {"date": "2017-11-21", "close": 15.66, "volume": 13633000.0}, {"date": "2017-11-22", "close": 15.56, "volume": 9616132.0}, {"date": "2017-11-24", "close": 15.57, "volume": 3487115.0}, {"date": "2017-11-27", "close": 15.52, "volume": 7915613.0}, {"date": "2017-11-28", "close": 16.0, "volume": 14569380.0}, {"date": "2017-11-29", "close": 16.57, "volume": 18056620.0}, {"date": "2017-11-30", "close": 16.59, "volume": 19713160.0}, {"date": "2017-12-01", "close": 16.65, "volume": 16310480.0}, {"date": "2017-12-04", "close": 16.95, "volume": 16527730.0}, {"date": "2017-12-05", "close": 16.87, "volume": 11919800.0}, {"date": "2017-12-06", "close": 16.78, "volume": 8467546.0}, {"date": "2017-12-07", "close": 16.97, "volume": 9864962.0}, {"date": "2017-12-08", "close": 17.08, "volume": 8342662.0}, {"date": "2017-12-11", "close": 16.98, "volume": 7812460.0}, {"date": "2017-12-12", "close": 17.31, "volume": 10875730.0}, {"date": "2017-12-13", "close": 17.08, "volume": 12384950.0}, {"date": "2017-12-14", "close": 16.91, "volume": 10901890.0}, {"date": "2017-12-15", "close": 17.12, "volume": 24017340.0}, {"date": "2017-12-18", "close": 17.33, "volume": 10763660.0}, {"date": "2017-12-19", "close": 17.3, "volume": 10670030.0}, {"date": "2017-12-20", "close": 17.25, "volume": 8705425.0}, {"date": "2017-12-21", "close": 17.49, "volume": 7531960.0}, {"date": "2017-12-22", "close": 17.47, "volume": 5300579.0}, {"date": "2017-12-26", "close": 17.35, "volume": 3977075.0}, {"date": "2017-12-27", "close": 17.3, "volume": 5360820.0}, {"date": "2017-12-28", "close": 17.38, "volume": 4386660.0}, {"date": "2017-12-29", "close": 17.28, "volume": 6057314.0}, {"date": "2018-01-02", "close": 17.37, "volume": 9950968.0}, {"date": "2018-01-03", "close": 17.4, "volume": 8324642.0}, {"date": "2018-01-04", "close": 17.54, "volume": 10341030.0}, {"date": "2018-01-05", "close": 17.49, "volume": 10765040.0}, {"date": "2018-01-08", "close": 17.47, "volume": 8292237.0}, {"date": "2018-01-09", "close": 17.78, "volume": 9168493.0}, {"date": "2018-01-10", "close": 18.08, "volume": 10142060.0}, {"date": "2018-01-11", "close": 18.2, "volume": 6331225.0}, {"date": "2018-01-12", "close": 18.28, "volume": 7083341.0}, {"date": "2018-01-16", "close": 18.16, "volume": 9758427.0}, {"date": "2018-01-17", "close": 18.36, "volume": 10073780.0}, {"date": "2018-01-18", "close": 18.15, "volume": 11674020.0}, {"date": "2018-01-19", "close": 18.67, "volume": 15214410.0}, {"date": "2018-01-22", "close": 19.16, "volume": 13423270.0}, {"date": "2018-01-23", "close": 19.36, "volume": 17417190.0}, {"date": "2018-01-24", "close": 19.43, "volume": 17727280.0}, {"date": "2018-01-25", "close": 19.14, "volume": 11801560.0}, {"date": "2018-01-26", "close": 19.38, "volume": 8481271.0}, {"date": "2018-01-29", "close": 19.26, "volume": 8006166.0}, {"date": "2018-01-30", "close": 19.15, "volume": 6516721.0}, {"date": "2018-01-31", "close": 19.23, "volume": 9215492.0}, {"date": "2018-02-01", "close": 19.54, "volume": 8799080.0}, {"date": "2018-02-02", "close": 19.25, "volume": 14225990.0}, {"date": "2018-02-05", "close": 18.46, "volume": 17656550.0}, {"date": "2018-02-06", "close": 18.67, "volume": 20251620.0}, {"date": "2018-02-07", "close": 18.96, "volume": 14037230.0}, {"date": "2018-02-08", "close": 17.9, "volume": 16318080.0}, {"date": "2018-02-09", "close": 18.27, "volume": 18784620.0}, {"date": "2018-02-12", "close": 18.47, "volume": 9323609.0}, {"date": "2018-02-13", "close": 18.85, "volume": 12103130.0}, {"date": "2018-02-14", "close": 19.37, "volume": 16959850.0}, {"date": "2018-02-15", "close": 19.48, "volume": 8620379.0}, {"date": "2018-02-16", "close": 19.45, "volume": 7873642.0}, {"date": "2018-02-20", "close": 19.4, "volume": 6879101.0}, {"date": "2018-02-21", "close": 19.62, "volume": 9886769.0}, {"date": "2018-02-22", "close": 19.31, "volume": 12121290.0}, {"date": "2018-02-23", "close": 19.65, "volume": 9118177.0}, {"date": "2018-02-26", "close": 19.8, "volume": 11290520.0}, {"date": "2018-02-27", "close": 19.62, "volume": 11711200.0}, {"date": "2018-02-28", "close": 19.41, "volume": 14117110.0}, {"date": "2018-03-01", "close": 19.26, "volume": 12432210.0}, {"date": "2018-03-02", "close": 19.47, "volume": 9335571.0}, {"date": "2018-03-05", "close": 19.72, "volume": 6964353.0}, {"date": "2018-03-06", "close": 19.9, "volume": 7787396.0}, {"date": "2018-03-07", "close": 19.87, "volume": 6609981.0}, {"date": "2018-03-08", "close": 19.76, "volume": 7335639.0}, {"date": "2018-03-09", "close": 20.11, "volume": 10828000.0}, {"date": "2018-03-12", "close": 19.92, "volume": 7829888.0}, {"date": "2018-03-13", "close": 19.71, "volume": 8247815.0}, {"date": "2018-03-14", "close": 19.4, "volume": 10892120.0}, {"date": "2018-03-15", "close": 19.37, "volume": 9701003.0}, {"date": "2018-03-16", "close": 19.63, "volume": 22955380.0}, {"date": "2018-03-19", "close": 19.55, "volume": 10599690.0}, {"date": "2018-03-20", "close": 19.46, "volume": 10213220.0}, {"date": "2018-03-21", "close": 19.53, "volume": 6715841.0}, {"date": "2018-03-22", "close": 18.62, "volume": 12194850.0}, {"date": "2018-03-23", "close": 18.01, "volume": 13186980.0}, {"date": "2018-03-26", "close": 18.8, "volume": 12363090.0}, {"date": "2018-03-27", "close": 18.29, "volume": 11420740.0}, {"date": "2018-03-28", "close": 18.28, "volume": 15874730.0}, {"date": "2018-03-29", "close": 18.58, "volume": 12309740.0}, {"date": "2018-04-02", "close": 18.16, "volume": 12237260.0}, {"date": "2018-04-03", "close": 18.4, "volume": 8307784.0}, {"date": "2018-04-04", "close": 18.76, "volume": 8834326.0}, {"date": "2018-04-05", "close": 18.84, "volume": 7051282.0}, {"date": "2018-04-06", "close": 18.23, "volume": 12367660.0}, {"date": "2018-04-09", "close": 18.38, "volume": 9890631.0}, {"date": "2018-04-10", "close": 18.6, "volume": 10166960.0}, {"date": "2018-04-11", "close": 18.42, "volume": 9866806.0}, {"date": "2018-04-12", "close": 18.98, "volume": 10602490.0}, {"date": "2018-04-13", "close": 18.51, "volume": 10673000.0}, {"date": "2018-04-16", "close": 18.47, "volume": 10549660.0}, {"date": "2018-04-17", "close": 17.95, "volume": 15057900.0}, {"date": "2018-04-18", "close": 17.91, "volume": 15214980.0}, {"date": "2018-04-19", "close": 18.15, "volume": 18697570.0}, {"date": "2018-04-20", "close": 18.89, "volume": 18931290.0}, {"date": "2018-04-23", "close": 18.86, "volume": 15180150.0}, {"date": "2018-04-24", "close": 18.87, "volume": 15657180.0}, {"date": "2018-04-25", "close": 19.02, "volume": 13185630.0}, {"date": "2018-04-26", "close": 18.81, "volume": 10956620.0}, {"date": "2018-04-27", "close": 19.0, "volume": 8544860.0}, {"date": "2018-04-30", "close": 18.7, "volume": 9956897.0}, {"date": "2018-05-01", "close": 18.75, "volume": 9304823.0}, {"date": "2018-05-02", "close": 18.55, "volume": 11197240.0}, {"date": "2018-05-03", "close": 18.42, "volume": 10272000.0}, {"date": "2018-05-04", "close": 18.72, "volume": 9304955.0}, {"date": "2018-05-07", "close": 18.75, "volume": 7384231.0}, {"date": "2018-05-08", "close": 18.97, "volume": 10175060.0}, {"date": "2018-05-09", "close": 19.22, "volume": 9098560.0}, {"date": "2018-05-10", "close": 19.33, "volume": 8060996.0}, {"date": "2018-05-11", "close": 19.32, "volume": 9816721.0}, {"date": "2018-05-14", "close": 19.2, "volume": 8044163.0}, {"date": "2018-05-15", "close": 19.39, "volume": 13354300.0}, {"date": "2018-05-16", "close": 19.3, "volume": 7312359.0}, {"date": "2018-05-17", "close": 19.32, "volume": 8104122.0}, {"date": "2018-05-18", "close": 19.13, "volume": 8736489.0}, {"date": "2018-05-21", "close": 19.15, "volume": 9313879.0}, {"date": "2018-05-22", "close": 19.45, "volume": 10503500.0}, {"date": "2018-05-23", "close": 19.2, "volume": 12130880.0}, {"date": "2018-05-24", "close": 19.14, "volume": 8643589.0}, {"date": "2018-05-25", "close": 19.01, "volume": 6609207.0}, {"date": "2018-05-29", "close": 18.11, "volume": 13899170.0}, {"date": "2018-05-30", "close": 18.42, "volume": 10805680.0}, {"date": "2018-05-31", "close": 18.24, "volume": 12688270.0}, {"date": "2018-06-01", "close": 18.59, "volume": 9402016.0}, {"date": "2018-06-04", "close": 18.73, "volume": 5467136.0}, {"date": "2018-06-05", "close": 18.63, "volume": 5641264.0}, {"date": "2018-06-06", "close": 19.25, "volume": 11850150.0}, {"date": "2018-06-07", "close": 19.06, "volume": 6973611.0}, {"date": "2018-06-08", "close": 19.11, "volume": 7589103.0}, {"date": "2018-06-11", "close": 18.87, "volume": 9499767.0}, {"date": "2018-06-12", "close": 18.95, "volume": 12390580.0}, {"date": "2018-06-13", "close": 18.89, "volume": 12086180.0}, {"date": "2018-06-14", "close": 18.62, "volume": 12834400.0}, {"date": "2018-06-15", "close": 18.59, "volume": 18415520.0}, {"date": "2018-06-18", "close": 18.72, "volume": 12708350.0}, {"date": "2018-06-19", "close": 18.95, "volume": 10416020.0}, {"date": "2018-06-20", "close": 18.91, "volume": 8462567.0}, {"date": "2018-06-21", "close": 18.92, "volume": 10616080.0}, {"date": "2018-06-22", "close": 18.53, "volume": 12241100.0}, {"date": "2018-06-25", "close": 18.35, "volume": 10667130.0}, {"date": "2018-06-26", "close": 18.18, "volume": 9884974.0}, {"date": "2018-06-27", "close": 17.86, "volume": 12172640.0}, {"date": "2018-06-28", "close": 17.99, "volume": 12372200.0}, {"date": "2018-06-29", "close": 17.78, "volume": 18515170.0}, {"date": "2018-07-02", "close": 17.89, "volume": 13185880.0}, {"date": "2018-07-03", "close": 17.56, "volume": 6077478.0}, {"date": "2018-07-05", "close": 17.46, "volume": 10811000.0}, {"date": "2018-07-06", "close": 17.59, "volume": 9841912.0}, {"date": "2018-07-09", "close": 18.07, "volume": 11486660.0}, {"date": "2018-07-10", "close": 17.88, "volume": 12426790.0}, {"date": "2018-07-11", "close": 17.69, "volume": 7646476.0}, {"date": "2018-07-12", "close": 17.52, "volume": 10003800.0}, {"date": "2018-07-13", "close": 17.21, "volume": 19405720.0}, {"date": "2018-07-16", "close": 17.51, "volume": 8645026.0}, {"date": "2018-07-17", "close": 17.64, "volume": 9815046.0}, {"date": "2018-07-18", "close": 18.06, "volume": 11262840.0}, {"date": "2018-07-19", "close": 17.62, "volume": 12727950.0}, {"date": "2018-07-20", "close": 17.82, "volume": 16016430.0}, {"date": "2018-07-23", "close": 18.27, "volume": 12958490.0}, {"date": "2018-07-24", "close": 18.27, "volume": 17127080.0}, {"date": "2018-07-25", "close": 18.29, "volume": 13383260.0}, {"date": "2018-07-26", "close": 18.39, "volume": 12115420.0}, {"date": "2018-07-27", "close": 18.56, "volume": 10344430.0}, {"date": "2018-07-30", "close": 18.82, "volume": 13585470.0}, {"date": "2018-07-31", "close": 18.61, "volume": 12032460.0}, {"date": "2018-08-01", "close": 18.83, "volume": 14581020.0}, {"date": "2018-08-02", "close": 19.07, "volume": 11457950.0}, {"date": "2018-08-03", "close": 19.14, "volume": 10470440.0}, {"date": "2018-08-06", "close": 19.12, "volume": 10461870.0}, {"date": "2018-08-07", "close": 19.31, "volume": 11555620.0}, {"date": "2018-08-08", "close": 19.37, "volume": 8902375.0}, {"date": "2018-08-09", "close": 19.28, "volume": 6894280.0}, {"date": "2018-08-10", "close": 19.13, "volume": 8679287.0}, {"date": "2018-08-13", "close": 18.95, "volume": 9488334.0}, {"date": "2018-08-14", "close": 19.2, "volume": 10961060.0}, {"date": "2018-08-15", "close": 19.07, "volume": 10193850.0}, {"date": "2018-08-16", "close": 19.4, "volume": 9414493.0}, {"date": "2018-08-17", "close": 19.49, "volume": 10024060.0}, {"date": "2018-08-20", "close": 19.48, "volume": 8298654.0}, {"date": "2018-08-21", "close": 19.54, "volume": 9903306.0}, {"date": "2018-08-22", "close": 19.53, "volume": 6141213.0}, {"date": "2018-08-23", "close": 19.34, "volume": 5896984.0}, {"date": "2018-08-24", "close": 19.26, "volume": 7958461.0}, {"date": "2018-08-27", "close": 19.44, "volume": 8404463.0}, {"date": "2018-08-28", "close": 19.47, "volume": 8124844.0}, {"date": "2018-08-29", "close": 19.52, "volume": 9288020.0}, {"date": "2018-08-30", "close": 19.35, "volume": 8075233.0}, {"date": "2018-08-31", "close": 19.46, "volume": 7919450.0}, {"date": "2018-09-04", "close": 19.64, "volume": 8882771.0}, {"date": "2018-09-05", "close": 19.93, "volume": 10739460.0}, {"date": "2018-09-06", "close": 19.58, "volume": 8569440.0}, {"date": "2018-09-07", "close": 19.61, "volume": 8868302.0}, {"date": "2018-09-10", "close": 19.54, "volume": 6477722.0}, {"date": "2018-09-11", "close": 19.65, "volume": 8729947.0}, {"date": "2018-09-12", "close": 19.15, "volume": 11752120.0}, {"date": "2018-09-13", "close": 18.87, "volume": 14683370.0}, {"date": "2018-09-14", "close": 18.97, "volume": 10956840.0}, {"date": "2018-09-17", "close": 18.98, "volume": 14623210.0}, {"date": "2018-09-18", "close": 18.91, "volume": 9654829.0}, {"date": "2018-09-19", "close": 19.16, "volume": 8166824.0}, {"date": "2018-09-20", "close": 19.49, "volume": 8828922.0}, {"date": "2018-09-21", "close": 19.44, "volume": 14357690.0}, {"date": "2018-09-24", "close": 19.29, "volume": 8066988.0}, {"date": "2018-09-25", "close": 19.25, "volume": 7220941.0}, {"date": "2018-09-26", "close": 18.94, "volume": 9239350.0}, {"date": "2018-09-27", "close": 18.54, "volume": 13998420.0}, {"date": "2018-09-28", "close": 18.35, "volume": 13576060.0}, {"date": "2018-10-01", "close": 18.14, "volume": 15586400.0}, {"date": "2018-10-02", "close": 18.11, "volume": 11614480.0}, {"date": "2018-10-03", "close": 18.47, "volume": 12106710.0}, {"date": "2018-10-04", "close": 18.67, "volume": 11839600.0}, {"date": "2018-10-05", "close": 18.54, "volume": 8604007.0}, {"date": "2018-10-08", "close": 18.69, "volume": 7414360.0}, {"date": "2018-10-09", "close": 18.59, "volume": 8757117.0}, {"date": "2018-10-10", "close": 18.27, "volume": 11633140.0}, {"date": "2018-10-11", "close": 17.74, "volume": 15151770.0}, {"date": "2018-10-12", "close": 17.29, "volume": 19812930.0}, {"date": "2018-10-15", "close": 17.16, "volume": 13885160.0}, {"date": "2018-10-16", "close": 17.22, "volume": 14614610.0}, {"date": "2018-10-17", "close": 17.33, "volume": 15412910.0}, {"date": "2018-10-18", "close": 17.04, "volume": 13015160.0}, {"date": "2018-10-19", "close": 16.9, "volume": 16934340.0}, {"date": "2018-10-22", "close": 16.39, "volume": 20725200.0}, {"date": "2018-10-23", "close": 16.28, "volume": 20869310.0}, {"date": "2018-10-24", "close": 15.46, "volume": 29446150.0}, {"date": "2018-10-25", "close": 16.06, "volume": 16413170.0}, {"date": "2018-10-26", "close": 16.06, "volume": 15845860.0}, {"date": "2018-10-29", "close": 16.43, "volume": 15443240.0}, {"date": "2018-10-30", "close": 16.52, "volume": 19893900.0}, {"date": "2018-10-31", "close": 16.97, "volume": 21661350.0}, {"date": "2018-11-01", "close": 17.21, "volume": 13956440.0}, {"date": "2018-11-02", "close": 17.26, "volume": 10255650.0}, {"date": "2018-11-05", "close": 17.32, "volume": 8036383.0}, {"date": "2018-11-06", "close": 17.64, "volume": 14192310.0}, {"date": "2018-11-07", "close": 17.52, "volume": 13315430.0}, {"date": "2018-11-08", "close": 17.67, "volume": 10487410.0}, {"date": "2018-11-09", "close": 17.24, "volume": 17213980.0}, {"date": "2018-11-12", "close": 16.93, "volume": 13456170.0}, {"date": "2018-11-13", "close": 16.88, "volume": 12300060.0}, {"date": "2018-11-14", "close": 16.37, "volume": 16666030.0}, {"date": "2018-11-15", "close": 16.45, "volume": 16412680.0}, {"date": "2018-11-16", "close": 16.2, "volume": 17431910.0}, {"date": "2018-11-19", "close": 16.13, "volume": 18814910.0}, {"date": "2018-11-20", "close": 15.83, "volume": 16368190.0}, {"date": "2018-11-21", "close": 15.82, "volume": 12623680.0}, {"date": "2018-11-23", "close": 15.96, "volume": 17990140.0}, {"date": "2018-11-26", "close": 16.34, "volume": 14949920.0}, {"date": "2018-11-27", "close": 16.26, "volume": 14286390.0}, {"date": "2018-11-28", "close": 16.43, "volume": 14708240.0}, {"date": "2018-11-29", "close": 16.21, "volume": 13890870.0}, {"date": "2018-11-30", "close": 16.45, "volume": 20201030.0}, {"date": "2018-12-03", "close": 16.63, "volume": 15800710.0}, {"date": "2018-12-04", "close": 15.59, "volume": 17595610.0}, {"date": "2018-12-06", "close": 15.3, "volume": 19708890.0}, {"date": "2018-12-07", "close": 14.9, "volume": 14310680.0}, {"date": "2018-12-10", "close": 14.39, "volume": 18644630.0}, {"date": "2018-12-11", "close": 14.16, "volume": 17063220.0}, {"date": "2018-12-12", "close": 14.26, "volume": 11803860.0}, {"date": "2018-12-13", "close": 13.78, "volume": 13554100.0}, {"date": "2018-12-14", "close": 13.47, "volume": 15310930.0}, {"date": "2018-12-17", "close": 13.39, "volume": 15072040.0}, {"date": "2018-12-18", "close": 13.23, "volume": 13224860.0}, {"date": "2018-12-19", "close": 12.84, "volume": 21492090.0}, {"date": "2018-12-20", "close": 12.91, "volume": 20242590.0}, {"date": "2018-12-21", "close": 12.86, "volume": 31497520.0}, {"date": "2018-12-24", "close": 12.57, "volume": 7330065.0}, {"date": "2018-12-26", "close": 13.39, "volume": 16049000.0}, {"date": "2018-12-27", "close": 13.36, "volume": 13462410.0}, {"date": "2018-12-28", "close": 13.35, "volume": 12257130.0}, {"date": "2018-12-31", "close": 13.38, "volume": 10700580.0}, {"date": "2019-01-02", "close": 13.67, "volume": 11259250.0}, {"date": "2019-01-03", "close": 13.65, "volume": 12238200.0}, {"date": "2019-01-04", "close": 14.15, "volume": 16783360.0}, {"date": "2019-01-07", "close": 14.39, "volume": 10803960.0}, {"date": "2019-01-08", "close": 14.54, "volume": 10756350.0}, {"date": "2019-01-09", "close": 14.7, "volume": 8797533.0}, {"date": "2019-01-10", "close": 14.71, "volume": 9313102.0}, {"date": "2019-01-11", "close": 14.78, "volume": 8795462.0}, {"date": "2019-01-14", "close": 14.96, "volume": 8150430.0}, {"date": "2019-01-15", "close": 15.11, "volume": 14078800.0}, {"date": "2019-01-16", "close": 15.4, "volume": 12380220.0}, {"date": "2019-01-17", "close": 15.61, "volume": 13493540.0}, {"date": "2019-01-18", "close": 15.7, "volume": 21818660.0}, {"date": "2019-01-22", "close": 15.59, "volume": 16134180.0}, {"date": "2019-01-23", "close": 15.37, "volume": 12494860.0}, {"date": "2019-01-24", "close": 15.51, "volume": 14421880.0}, {"date": "2019-01-25", "close": 15.65, "volume": 10185430.0}, {"date": "2019-01-28", "close": 15.68, "volume": 9959128.0}, {"date": "2019-01-29", "close": 15.53, "volume": 12582250.0}, {"date": "2019-01-30", "close": 15.43, "volume": 11223890.0}, {"date": "2019-01-31", "close": 15.17, "volume": 19708290.0}, {"date": "2019-02-01", "close": 15.33, "volume": 12119710.0}, {"date": "2019-02-04", "close": 15.47, "volume": 8582166.0}, {"date": "2019-02-05", "close": 15.41, "volume": 7941630.0}, {"date": "2019-02-06", "close": 15.41, "volume": 7506382.0}, {"date": "2019-02-07", "close": 15.51, "volume": 32772160.0}, {"date": "2019-02-08", "close": 15.44, "volume": 12905880.0}, {"date": "2019-02-11", "close": 15.36, "volume": 12000530.0}, {"date": "2019-02-12", "close": 15.47, "volume": 15124470.0}, {"date": "2019-02-13", "close": 15.59, "volume": 8963954.0}, {"date": "2019-02-14", "close": 15.51, "volume": 8650220.0}, {"date": "2019-02-15", "close": 16.0, "volume": 9929153.0}, {"date": "2019-02-19", "close": 16.14, "volume": 9295788.0}, {"date": "2019-02-20", "close": 16.36, "volume": 9050804.0}, {"date": "2019-02-21", "close": 16.25, "volume": 8124364.0}, {"date": "2019-02-22", "close": 16.24, "volume": 10314230.0}, {"date": "2019-02-25", "close": 16.37, "volume": 11865070.0}, {"date": "2019-02-26", "close": 16.2, "volume": 10640470.0}, {"date": "2019-02-27", "close": 16.57, "volume": 21573860.0}, {"date": "2019-02-28", "close": 16.4, "volume": 14091050.0}, {"date": "2019-03-01", "close": 16.31, "volume": 14189690.0}, {"date": "2019-03-04", "close": 16.16, "volume": 11493850.0}, {"date": "2019-03-05", "close": 16.11, "volume": 12362190.0}, {"date": "2019-03-06", "close": 15.77, "volume": 13094110.0}, {"date": "2019-03-07", "close": 15.42, "volume": 11657990.0}, {"date": "2019-03-08", "close": 15.47, "volume": 8707737.0}, {"date": "2019-03-11", "close": 15.57, "volume": 6703415.0}, {"date": "2019-03-12", "close": 15.62, "volume": 11137540.0}, {"date": "2019-03-13", "close": 15.81, "volume": 8249540.0}, {"date": "2019-03-14", "close": 15.79, "volume": 7636704.0}, {"date": "2019-03-15", "close": 15.74, "volume": 12812470.0}, {"date": "2019-03-18", "close": 15.97, "volume": 10486750.0}, {"date": "2019-03-19", "close": 15.63, "volume": 10219940.0}, {"date": "2019-03-20", "close": 14.96, "volume": 12454220.0}, {"date": "2019-03-21", "close": 14.43, "volume": 26489240.0}, {"date": "2019-03-22", "close": 13.53, "volume": 29239530.0}, {"date": "2019-03-25", "close": 13.53, "volume": 18111800.0}, {"date": "2019-03-26", "close": 13.93, "volume": 20853200.0}, {"date": "2019-03-27", "close": 13.97, "volume": 16854940.0}, {"date": "2019-03-28", "close": 14.17, "volume": 10337650.0}, {"date": "2019-03-29", "close": 14.15, "volume": 11975560.0}, {"date": "2019-04-01", "close": 14.67, "volume": 15206380.0}, {"date": "2019-04-02", "close": 14.84, "volume": 12485440.0}, {"date": "2019-04-03", "close": 14.87, "volume": 16022600.0}, {"date": "2019-04-04", "close": 15.1, "volume": 10000890.0}, {"date": "2019-04-05", "close": 15.14, "volume": 8870792.0}, {"date": "2019-04-08", "close": 15.24, "volume": 9973404.0}, {"date": "2019-04-09", "close": 15.0, "volume": 8497006.0}, {"date": "2019-04-10", "close": 15.12, "volume": 7454999.0}, {"date": "2019-04-11", "close": 15.21, "volume": 8237015.0}, {"date": "2019-04-12", "close": 15.6, "volume": 9762843.0}, {"date": "2019-04-15", "close": 15.26, "volume": 11748160.0}, {"date": "2019-04-16", "close": 15.56, "volume": 13591440.0}, {"date": "2019-04-17", "close": 15.76, "volume": 13030360.0}, {"date": "2019-04-18", "close": 15.25, "volume": 24409200.0}, {"date": "2019-04-22", "close": 15.24, "volume": 15552360.0}, {"date": "2019-04-23", "close": 15.37, "volume": 23070950.0}, {"date": "2019-04-24", "close": 15.38, "volume": 18521480.0}, {"date": "2019-04-25", "close": 15.47, "volume": 11856030.0}, {"date": "2019-04-26", "close": 15.55, "volume": 8729193.0}, {"date": "2019-04-29", "close": 15.68, "volume": 8791685.0}, {"date": "2019-04-30", "close": 15.53, "volume": 11162110.0}, {"date": "2019-05-01", "close": 15.17, "volume": 17403760.0}, {"date": "2019-05-02", "close": 15.43, "volume": 12809170.0}, {"date": "2019-05-03", "close": 15.58, "volume": 9322936.0}, {"date": "2019-05-06", "close": 15.39, "volume": 9871482.0}, {"date": "2019-05-07", "close": 15.11, "volume": 9399746.0}, {"date": "2019-05-08", "close": 14.95, "volume": 10188240.0}, {"date": "2019-05-09", "close": 14.93, "volume": 11748950.0}, {"date": "2019-05-10", "close": 15.05, "volume": 10096550.0}, {"date": "2019-05-13", "close": 14.34, "volume": 12062550.0}, {"date": "2019-05-14", "close": 14.54, "volume": 12432300.0}, {"date": "2019-05-15", "close": 14.32, "volume": 9969817.0}, {"date": "2019-05-16", "close": 14.52, "volume": 8463429.0}, {"date": "2019-05-17", "close": 14.4, "volume": 7831255.0}, {"date": "2019-05-20", "close": 14.47, "volume": 6674896.0}, {"date": "2019-05-21", "close": 14.56, "volume": 9834246.0}, {"date": "2019-05-22", "close": 14.41, "volume": 6737864.0}, {"date": "2019-05-23", "close": 14.07, "volume": 9739731.0}, {"date": "2019-05-24", "close": 14.19, "volume": 7565650.0}, {"date": "2019-05-28", "close": 13.94, "volume": 11569280.0}, {"date": "2019-05-29", "close": 14.15, "volume": 15942010.0}, {"date": "2019-05-30", "close": 14.06, "volume": 17110600.0}, {"date": "2019-05-31", "close": 13.83, "volume": 12063620.0}, {"date": "2019-06-03", "close": 13.98, "volume": 9541326.0}, {"date": "2019-06-04", "close": 14.33, "volume": 13023800.0}, {"date": "2019-06-05", "close": 14.17, "volume": 11370980.0}, {"date": "2019-06-06", "close": 14.04, "volume": 7472262.0}, {"date": "2019-06-07", "close": 13.88, "volume": 10667590.0}, {"date": "2019-06-10", "close": 13.99, "volume": 18697830.0}, {"date": "2019-06-11", "close": 14.47, "volume": 19846530.0}, {"date": "2019-06-12", "close": 14.24, "volume": 11328270.0}, {"date": "2019-06-13", "close": 14.49, "volume": 8375347.0}, {"date": "2019-06-14", "close": 14.59, "volume": 8641145.0}, {"date": "2019-06-17", "close": 14.34, "volume": 6571789.0}, {"date": "2019-06-18", "close": 14.87, "volume": 12792870.0}, {"date": "2019-06-19", "close": 14.57, "volume": 12878940.0}, {"date": "2019-06-20", "close": 14.6, "volume": 12600020.0}, {"date": "2019-06-21", "close": 14.63, "volume": 14843010.0}, {"date": "2019-06-24", "close": 14.51, "volume": 7547559.0}, {"date": "2019-06-25", "close": 14.39, "volume": 13636160.0}, {"date": "2019-06-26", "close": 14.43, "volume": 10209890.0}, {"date": "2019-06-27", "close": 14.58, "volume": 6418051.0}, {"date": "2019-06-28", "close": 14.94, "volume": 14479650.0}, {"date": "2019-07-01", "close": 15.07, "volume": 10055530.0}, {"date": "2019-07-02", "close": 14.86, "volume": 13825980.0}, {"date": "2019-07-03", "close": 15.07, "volume": 4881124.0}, {"date": "2019-07-05", "close": 15.21, "volume": 6919753.0}, {"date": "2019-07-08", "close": 15.13, "volume": 7110683.0}, {"date": "2019-07-09", "close": 15.31, "volume": 8772789.0}, {"date": "2019-07-10", "close": 15.06, "volume": 9594869.0}, {"date": "2019-07-11", "close": 15.23, "volume": 11461980.0}, {"date": "2019-07-12", "close": 15.22, "volume": 8218293.0}, {"date": "2019-07-15", "close": 14.98, "volume": 7089689.0}, {"date": "2019-07-16", "close": 14.94, "volume": 9638330.0}, {"date": "2019-07-17", "close": 14.71, "volume": 13526580.0}, {"date": "2019-07-18", "close": 14.79, "volume": 14775560.0}, {"date": "2019-07-19", "close": 15.13, "volume": 20534300.0}, {"date": "2019-07-22", "close": 15.12, "volume": 12781940.0}, {"date": "2019-07-23", "close": 15.57, "volume": 14569470.0}, {"date": "2019-07-24", "close": 15.95, "volume": 10728610.0}, {"date": "2019-07-25", "close": 15.72, "volume": 10657990.0}, {"date": "2019-07-26", "close": 16.04, "volume": 8698247.0}, {"date": "2019-07-29", "close": 15.81, "volume": 9066652.0}, {"date": "2019-07-30", "close": 16.05, "volume": 9996063.0}, {"date": "2019-07-31", "close": 15.93, "volume": 24490730.0}, {"date": "2019-08-01", "close": 15.23, "volume": 21792800.0}, {"date": "2019-08-02", "close": 15.33, "volume": 18300450.0}, {"date": "2019-08-05", "close": 14.56, "volume": 15374500.0}, {"date": "2019-08-06", "close": 14.75, "volume": 9397632.0}, {"date": "2019-08-07", "close": 14.48, "volume": 12902380.0}, {"date": "2019-08-08", "close": 14.72, "volume": 10345980.0}, {"date": "2019-08-09", "close": 14.67, "volume": 10523180.0}, {"date": "2019-08-12", "close": 14.3, "volume": 9199416.0}, {"date": "2019-08-13", "close": 14.27, "volume": 15470930.0}, {"date": "2019-08-14", "close": 13.66, "volume": 15820280.0}, {"date": "2019-08-15", "close": 13.57, "volume": 14858670.0}, {"date": "2019-08-16", "close": 14.09, "volume": 10048800.0}, {"date": "2019-08-19", "close": 14.26, "volume": 10728470.0}, {"date": "2019-08-20", "close": 14.0, "volume": 9089737.0}, {"date": "2019-08-21", "close": 14.13, "volume": 9295490.0}, {"date": "2019-08-22", "close": 14.25, "volume": 7886700.0}, {"date": "2019-08-23", "close": 13.79, "volume": 12282810.0}, {"date": "2019-08-26", "close": 14.03, "volume": 9585189.0}, {"date": "2019-08-27", "close": 13.85, "volume": 9420649.0}, {"date": "2019-08-28", "close": 14.1, "volume": 8031900.0}, {"date": "2019-08-29", "close": 14.47, "volume": 11275240.0}, {"date": "2019-08-30", "close": 14.62, "volume": 10389790.0}, {"date": "2019-09-03", "close": 14.26, "volume": 11341860.0}, {"date": "2019-09-04", "close": 14.44, "volume": 8039634.0}, {"date": "2019-09-05", "close": 14.81, "volume": 10269440.0}, {"date": "2019-09-06", "close": 14.85, "volume": 8471485.0}, {"date": "2019-09-09", "close": 15.45, "volume": 15609910.0}, {"date": "2019-09-10", "close": 16.01, "volume": 16533950.0}, {"date": "2019-09-11", "close": 16.24, "volume": 14678720.0}, {"date": "2019-09-12", "close": 16.25, "volume": 11308930.0}, {"date": "2019-09-13", "close": 16.35, "volume": 9920920.0}, {"date": "2019-09-16", "close": 16.44, "volume": 7587624.0}, {"date": "2019-09-17", "close": 16.26, "volume": 8396657.0}, {"date": "2019-09-18", "close": 16.35, "volume": 12910370.0}, {"date": "2019-09-19", "close": 16.12, "volume": 8220636.0}, {"date": "2019-09-20", "close": 15.96, "volume": 14558330.0}, {"date": "2019-09-23", "close": 16.05, "volume": 6377092.0}, {"date": "2019-09-24", "close": 15.85, "volume": 8524366.0}, {"date": "2019-09-25", "close": 16.04, "volume": 5655798.0}, {"date": "2019-09-26", "close": 15.89, "volume": 6678742.0}, {"date": "2019-09-27", "close": 15.96, "volume": 7700715.0}, {"date": "2019-09-30", "close": 15.82, "volume": 7300958.0}, {"date": "2019-10-01", "close": 15.43, "volume": 11039990.0}, {"date": "2019-10-02", "close": 15.16, "volume": 8322759.0}, {"date": "2019-10-03", "close": 15.23, "volume": 11744380.0}, {"date": "2019-10-04", "close": 15.39, "volume": 9280773.0}, {"date": "2019-10-07", "close": 15.38, "volume": 6983450.0}, {"date": "2019-10-08", "close": 14.89, "volume": 10582980.0}, {"date": "2019-10-09", "close": 14.91, "volume": 10417520.0}, {"date": "2019-10-10", "close": 15.11, "volume": 10367220.0}, {"date": "2019-10-11", "close": 15.43, "volume": 9810648.0}, {"date": "2019-10-14", "close": 15.39, "volume": 7120317.0}, {"date": "2019-10-15", "close": 15.61, "volume": 8491310.0}, {"date": "2019-10-16", "close": 15.53, "volume": 7695000.0}, {"date": "2019-10-17", "close": 15.54, "volume": 7941731.0}, {"date": "2019-10-18", "close": 15.77, "volume": 14813510.0}, {"date": "2019-10-21", "close": 16.07, "volume": 9037725.0}, {"date": "2019-10-22", "close": 16.22, "volume": 18765340.0}, {"date": "2019-10-23", "close": 16.28, "volume": 7951383.0}, {"date": "2019-10-24", "close": 16.18, "volume": 6674958.0}, {"date": "2019-10-25", "close": 16.4, "volume": 6814947.0}, {"date": "2019-10-28", "close": 16.52, "volume": 9964334.0}, {"date": "2019-10-29", "close": 16.47, "volume": 8535782.0}, {"date": "2019-10-30", "close": 16.27, "volume": 7243446.0}, {"date": "2019-10-31", "close": 16.1, "volume": 8206108.0}, {"date": "2019-11-01", "close": 16.55, "volume": 8110612.0}, {"date": "2019-11-04", "close": 16.99, "volume": 10367360.0}, {"date": "2019-11-05", "close": 17.2, "volume": 8384017.0}, {"date": "2019-11-06", "close": 17.06, "volume": 7188056.0}, {"date": "2019-11-07", "close": 16.91, "volume": 14247820.0}, {"date": "2019-11-08", "close": 16.88, "volume": 6690696.0}, {"date": "2019-11-11", "close": 16.77, "volume": 7260451.0}, {"date": "2019-11-12", "close": 16.69, "volume": 10035470.0}, {"date": "2019-11-13", "close": 16.41, "volume": 7586058.0}, {"date": "2019-11-14", "close": 16.44, "volume": 8075251.0}, {"date": "2019-11-15", "close": 16.52, "volume": 8153066.0}, {"date": "2019-11-18", "close": 16.58, "volume": 9655395.0}, {"date": "2019-11-19", "close": 16.52, "volume": 5926951.0}, {"date": "2019-11-20", "close": 16.41, "volume": 7018513.0}, {"date": "2019-11-21", "close": 16.49, "volume": 6462841.0}, {"date": "2019-11-22", "close": 16.67, "volume": 5918405.0}, {"date": "2019-11-25", "close": 16.84, "volume": 7255336.0}, {"date": "2019-11-26", "close": 16.59, "volume": 8049822.0}, {"date": "2019-11-27", "close": 16.74, "volume": 5238276.0}, {"date": "2019-11-29", "close": 16.64, "volume": 3348234.0}, {"date": "2019-12-02", "close": 16.61, "volume": 7291008.0}, {"date": "2019-12-03", "close": 16.42, "volume": 9957654.0}, {"date": "2019-12-04", "close": 16.68, "volume": 9094741.0}, {"date": "2019-12-05", "close": 16.68, "volume": 11004860.0}, {"date": "2019-12-06", "close": 17.04, "volume": 9919951.0}, {"date": "2019-12-09", "close": 17.07, "volume": 8680925.0}, {"date": "2019-12-10", "close": 17.0, "volume": 9382039.0}, {"date": "2019-12-11", "close": 16.84, "volume": 8461303.0}, {"date": "2019-12-12", "close": 17.42, "volume": 10358560.0}, {"date": "2019-12-13", "close": 17.17, "volume": 8754387.0}, {"date": "2019-12-16", "close": 17.24, "volume": 9052203.0}, {"date": "2019-12-17", "close": 17.43, "volume": 9671594.0}, {"date": "2019-12-18", "close": 17.33, "volume": 10374510.0}, {"date": "2019-12-19", "close": 17.3, "volume": 7615444.0}, {"date": "2019-12-20", "close": 17.25, "volume": 17360810.0}, {"date": "2019-12-23", "close": 17.17, "volume": 7879597.0}, {"date": "2019-12-24", "close": 17.2, "volume": 3147707.0}, {"date": "2019-12-26", "close": 17.26, "volume": 4234065.0}, {"date": "2019-12-27", "close": 17.16, "volume": 6065198.0}, {"date": "2019-12-30", "close": 17.12, "volume": 5555766.0}, {"date": "2019-12-31", "close": 17.16, "volume": 6545148.0}, {"date": "2020-01-02", "close": 17.09, "volume": 8972187.0}, {"date": "2020-01-03", "close": 16.77, "volume": 8382631.0}, {"date": "2020-01-06", "close": 16.58, "volume": 7579406.0}, {"date": "2020-01-07", "close": 16.35, "volume": 9241268.0}, {"date": "2020-01-08", "close": 16.45, "volume": 7741797.0}, {"date": "2020-01-09", "close": 16.55, "volume": 7597413.0}, {"date": "2020-01-10", "close": 16.35, "volume": 6160418.0}, {"date": "2020-01-13", "close": 16.44, "volume": 6571143.0}, {"date": "2020-01-14", "close": 16.49, "volume": 10616800.0}, {"date": "2020-01-15", "close": 16.31, "volume": 12849530.0}, {"date": "2020-01-16", "close": 16.65, "volume": 14894620.0}, {"date": "2020-01-17", "close": 16.39, "volume": 17323430.0}, {"date": "2020-01-21", "close": 16.25, "volume": 10804380.0}, {"date": "2020-01-22", "close": 16.22, "volume": 8446497.0}, {"date": "2020-01-23", "close": 16.17, "volume": 7058389.0}, {"date": "2020-01-24", "close": 15.72, "volume": 6501886.0}, {"date": "2020-01-27", "close": 15.45, "volume": 13732500.0}, {"date": "2020-01-28", "close": 15.53, "volume": 10869690.0}, {"date": "2020-01-29", "close": 15.4, "volume": 8072396.0}, {"date": "2020-01-30", "close": 15.61, "volume": 13677140.0}, {"date": "2020-01-31", "close": 15.57, "volume": 24895920.0}, {"date": "2020-02-03", "close": 15.86, "volume": 11277280.0}, {"date": "2020-02-04", "close": 16.26, "volume": 18884930.0}, {"date": "2020-02-05", "close": 16.57, "volume": 8967132.0}, {"date": "2020-02-06", "close": 16.35, "volume": 10912440.0}, {"date": "2020-02-07", "close": 16.32, "volume": 6312749.0}, {"date": "2020-02-10", "close": 16.28, "volume": 8848825.0}, {"date": "2020-02-11", "close": 16.41, "volume": 6629585.0}, {"date": "2020-02-12", "close": 16.47, "volume": 5082077.0}, {"date": "2020-02-13", "close": 16.6, "volume": 4604443.0}, {"date": "2020-02-14", "close": 16.54, "volume": 5911558.0}, {"date": "2020-02-18", "close": 16.31, "volume": 9829954.0}, {"date": "2020-02-19", "close": 16.43, "volume": 5140529.0}, {"date": "2020-02-20", "close": 16.54, "volume": 9131266.0}, {"date": "2020-02-21", "close": 16.33, "volume": 12312660.0}, {"date": "2020-02-24", "close": 15.73, "volume": 10858920.0}, {"date": "2020-02-25", "close": 14.79, "volume": 15818440.0}, {"date": "2020-02-26", "close": 14.58, "volume": 11385960.0}, {"date": "2020-02-27", "close": 13.85, "volume": 15071830.0}, {"date": "2020-02-28", "close": 13.52, "volume": 28630080.0}, {"date": "2020-03-02", "close": 14.51, "volume": 23705420.0}, {"date": "2020-03-03", "close": 14.09, "volume": 32399470.0}, {"date": "2020-03-04", "close": 14.55, "volume": 20535230.0}, {"date": "2020-03-05", "close": 13.81, "volume": 24354300.0}, {"date": "2020-03-06", "close": 12.98, "volume": 21488200.0}, {"date": "2020-03-09", "close": 10.47, "volume": 23502660.0}, {"date": "2020-03-10", "close": 11.47, "volume": 17013400.0}, {"date": "2020-03-11", "close": 10.69, "volume": 25918680.0}, {"date": "2020-03-12", "close": 9.46, "volume": 18790090.0}, {"date": "2020-03-13", "close": 9.98, "volume": 28002040.0}, {"date": "2020-03-16", "close": 8.31, "volume": 20294270.0}, {"date": "2020-03-17", "close": 8.88, "volume": 23497620.0}, {"date": "2020-03-18", "close": 7.36, "volume": 18007840.0}, {"date": "2020-03-19", "close": 8.28, "volume": 15534440.0}, {"date": "2020-03-20", "close": 8.26, "volume": 23045880.0}, {"date": "2020-03-23", "close": 7.72, "volume": 17459460.0}, {"date": "2020-03-24", "close": 8.85, "volume": 15558120.0}, {"date": "2020-03-25", "close": 8.73, "volume": 18087530.0}, {"date": "2020-03-26", "close": 9.85, "volume": 17780090.0}, {"date": "2020-03-27", "close": 9.67, "volume": 12733020.0}, {"date": "2020-03-30", "close": 9.5, "volume": 11634160.0}, {"date": "2020-03-31", "close": 8.97, "volume": 15360430.0}, {"date": "2020-04-01", "close": 8.3, "volume": 14045330.0}, {"date": "2020-04-02", "close": 8.39, "volume": 14035990.0}, {"date": "2020-04-03", "close": 8.07, "volume": 14772870.0}, {"date": "2020-04-06", "close": 8.88, "volume": 15990660.0}, {"date": "2020-04-07", "close": 9.39, "volume": 14330850.0}, {"date": "2020-04-08", "close": 10.11, "volume": 10880170.0}, {"date": "2020-04-09", "close": 11.01, "volume": 16772880.0}, {"date": "2020-04-13", "close": 10.67, "volume": 11636980.0}, {"date": "2020-04-14", "close": 10.12, "volume": 16539890.0}, {"date": "2020-04-15", "close": 9.29, "volume": 13274990.0}, {"date": "2020-04-16", "close": 8.85, "volume": 15716090.0}, {"date": "2020-04-17", "close": 9.52, "volume": 16876990.0}, {"date": "2020-04-20", "close": 9.4, "volume": 11453310.0}, {"date": "2020-04-21", "close": 8.88, "volume": 15521960.0}, {"date": "2020-04-22", "close": 9.09, "volume": 11049740.0}, {"date": "2020-04-23", "close": 9.42, "volume": 12417500.0}, {"date": "2020-04-24", "close": 9.79, "volume": 16855680.0}, {"date": "2020-04-27", "close": 10.48, "volume": 14233290.0}, {"date": "2020-04-28", "close": 10.69, "volume": 11182810.0}, {"date": "2020-04-29", "close": 11.26, "volume": 11711970.0}, {"date": "2020-04-30", "close": 10.75, "volume": 9886370.0}, {"date": "2020-05-01", "close": 10.17, "volume": 6817546.0}, {"date": "2020-05-04", "close": 10.16, "volume": 6483235.0}, {"date": "2020-05-05", "close": 9.98, "volume": 8155656.0}, {"date": "2020-05-06", "close": 9.65, "volume": 8734560.0}, {"date": "2020-05-07", "close": 9.85, "volume": 9977078.0}, {"date": "2020-05-08", "close": 10.32, "volume": 7562551.0}, {"date": "2020-05-11", "close": 9.81, "volume": 10962030.0}, {"date": "2020-05-12", "close": 9.32, "volume": 10209880.0}, {"date": "2020-05-13", "close": 8.92, "volume": 14005640.0}, {"date": "2020-05-14", "close": 9.34, "volume": 16512970.0}, {"date": "2020-05-15", "close": 9.19, "volume": 9178032.0}, {"date": "2020-05-18", "close": 10.03, "volume": 10776490.0}, {"date": "2020-05-19", "close": 9.64, "volume": 9639383.0}, {"date": "2020-05-20", "close": 10.05, "volume": 9019055.0}, {"date": "2020-05-21", "close": 9.94, "volume": 7991929.0}, {"date": "2020-05-22", "close": 9.95, "volume": 6788202.0}, {"date": "2020-05-26", "close": 10.96, "volume": 13327630.0}, {"date": "2020-05-27", "close": 11.98, "volume": 15820470.0}, {"date": "2020-05-28", "close": 11.5, "volume": 12237290.0}, {"date": "2020-05-29", "close": 11.31, "volume": 19646410.0}, {"date": "2020-06-01", "close": 11.48, "volume": 8741067.0}, {"date": "2020-06-02", "close": 11.7, "volume": 10844800.0}, {"date": "2020-06-03", "close": 12.31, "volume": 11358950.0}, {"date": "2020-06-04", "close": 12.93, "volume": 14367320.0}, {"date": "2020-06-05", "close": 13.33, "volume": 14606220.0}, {"date": "2020-06-08", "close": 13.84, "volume": 8903507.0}, {"date": "2020-06-09", "close": 13.46, "volume": 10772480.0}, {"date": "2020-06-10", "close": 12.66, "volume": 11738970.0}, {"date": "2020-06-11", "close": 11.4, "volume": 11101900.0}, {"date": "2020-06-12", "close": 11.9, "volume": 11041610.0}, {"date": "2020-06-15", "close": 12.16, "volume": 12572580.0}, {"date": "2020-06-16", "close": 12.58, "volume": 11065960.0}, {"date": "2020-06-17", "close": 12.36, "volume": 9980787.0}, {"date": "2020-06-18", "close": 12.36, "volume": 9730361.0}, {"date": "2020-06-19", "close": 12.0, "volume": 51155630.0}, {"date": "2020-06-22", "close": 12.08, "volume": 7722974.0}, {"date": "2020-06-23", "close": 12.01, "volume": 9601015.0}, {"date": "2020-06-24", "close": 11.28, "volume": 9605442.0}, {"date": "2020-06-25", "close": 11.65, "volume": 10895450.0}, {"date": "2020-06-26", "close": 10.65, "volume": 14589980.0}, {"date": "2020-06-29", "close": 10.86, "volume": 9390123.0}, {"date": "2020-06-30", "close": 11.12, "volume": 14251780.0}, {"date": "2020-07-01", "close": 10.63, "volume": 12519300.0}, {"date": "2020-07-02", "close": 10.6, "volume": 13439840.0}, {"date": "2020-07-06", "close": 10.8, "volume": 9382822.0}, {"date": "2020-07-07", "close": 10.33, "volume": 9079131.0}, {"date": "2020-07-08", "close": 10.34, "volume": 9510304.0}, {"date": "2020-07-09", "close": 9.83, "volume": 10371160.0}, {"date": "2020-07-10", "close": 10.29, "volume": 10661180.0}, {"date": "2020-07-13", "close": 10.48, "volume": 9936636.0}, {"date": "2020-07-14", "close": 10.21, "volume": 10079790.0}, {"date": "2020-07-15", "close": 10.73, "volume": 9050247.0}, {"date": "2020-07-16", "close": 10.8, "volume": 9137097.0}, {"date": "2020-07-17", "close": 10.32, "volume": 17500120.0}, {"date": "2020-07-20", "close": 10.23, "volume": 8707406.0}, {"date": "2020-07-21", "close": 10.8, "volume": 10968070.0}, {"date": "2020-07-22", "close": 10.8, "volume": 9561909.0}, {"date": "2020-07-23", "close": 11.04, "volume": 6922667.0}, {"date": "2020-07-24", "close": 10.92, "volume": 6263431.0}, {"date": "2020-07-27", "close": 10.61, "volume": 9275300.0}, {"date": "2020-07-28", "close": 10.54, "volume": 9091337.0}, {"date": "2020-07-29", "close": 11.04, "volume": 9914134.0}, {"date": "2020-07-30", "close": 10.75, "volume": 5714150.0}, {"date": "2020-07-31", "close": 10.86, "volume": 11041730.0}, {"date": "2020-08-03", "close": 10.76, "volume": 6466343.0}, {"date": "2020-08-04", "close": 10.7, "volume": 6312860.0}, {"date": "2020-08-05", "close": 10.93, "volume": 5625835.0}, {"date": "2020-08-06", "close": 10.84, "volume": 6168606.0}, {"date": "2020-08-07", "close": 11.26, "volume": 7677409.0}, {"date": "2020-08-10", "close": 11.5, "volume": 6379991.0}, {"date": "2020-08-11", "close": 11.93, "volume": 10987090.0}, {"date": "2020-08-12", "close": 11.92, "volume": 11645020.0}, {"date": "2020-08-13", "close": 11.62, "volume": 6540515.0}, {"date": "2020-08-14", "close": 11.77, "volume": 5124520.0}, {"date": "2020-08-17", "close": 11.67, "volume": 9336013.0}, {"date": "2020-08-18", "close": 11.37, "volume": 5079649.0}, {"date": "2020-08-19", "close": 11.42, "volume": 5046956.0}, {"date": "2020-08-20", "close": 11.08, "volume": 5384674.0}, {"date": "2020-08-21", "close": 10.97, "volume": 5334471.0}, {"date": "2020-08-24", "close": 11.54, "volume": 5806287.0}, {"date": "2020-08-25", "close": 11.68, "volume": 8049847.0}, {"date": "2020-08-26", "close": 11.38, "volume": 5936594.0}, {"date": "2020-08-27", "close": 11.7, "volume": 6175631.0}, {"date": "2020-08-28", "close": 11.71, "volume": 4964791.0}, {"date": "2020-08-31", "close": 11.56, "volume": 7327658.0}, {"date": "2020-09-01", "close": 11.63, "volume": 5897404.0}, {"date": "2020-09-02", "close": 11.79, "volume": 6862838.0}, {"date": "2020-09-03", "close": 11.53, "volume": 7846721.0}, {"date": "2020-09-04", "close": 11.8, "volume": 6025142.0}, {"date": "2020-09-08", "close": 11.37, "volume": 7351275.0}, {"date": "2020-09-09", "close": 11.46, "volume": 6218951.0}, {"date": "2020-09-10", "close": 11.24, "volume": 6968120.0}, {"date": "2020-09-11", "close": 11.52, "volume": 6161112.0}, {"date": "2020-09-14", "close": 12.06, "volume": 6420725.0}, {"date": "2020-09-15", "close": 11.98, "volume": 7992796.0}, {"date": "2020-09-16", "close": 12.09, "volume": 8277098.0}, {"date": "2020-09-17", "close": 12.03, "volume": 8007335.0}, {"date": "2020-09-18", "close": 11.91, "volume": 12367640.0}, {"date": "2020-09-21", "close": 11.31, "volume": 8490557.0}, {"date": "2020-09-22", "close": 11.04, "volume": 8993671.0}, {"date": "2020-09-23", "close": 10.75, "volume": 7301286.0}, {"date": "2020-09-24", "close": 10.76, "volume": 6390739.0}, {"date": "2020-09-25", "close": 11.0, "volume": 6619139.0}, {"date": "2020-09-28", "close": 11.51, "volume": 9044363.0}, {"date": "2020-09-29", "close": 11.37, "volume": 7784759.0}, {"date": "2020-09-30", "close": 11.53, "volume": 9506965.0}, {"date": "2020-10-01", "close": 11.53, "volume": 7672731.0}, {"date": "2020-10-02", "close": 11.95, "volume": 8072340.0}, {"date": "2020-10-05", "close": 12.57, "volume": 8103539.0}, {"date": "2020-10-06", "close": 12.39, "volume": 9982567.0}, {"date": "2020-10-07", "close": 12.71, "volume": 7868605.0}, {"date": "2020-10-08", "close": 13.04, "volume": 10066230.0}, {"date": "2020-10-09", "close": 12.79, "volume": 6694460.0}, {"date": "2020-10-12", "close": 12.95, "volume": 5145375.0}, {"date": "2020-10-13", "close": 12.49, "volume": 6629201.0}, {"date": "2020-10-14", "close": 12.25, "volume": 7819975.0}, {"date": "2020-10-15", "close": 12.54, "volume": 7103762.0}, {"date": "2020-10-16", "close": 12.47, "volume": 6503785.0}, {"date": "2020-10-19", "close": 12.34, "volume": 6513278.0}, {"date": "2020-10-20", "close": 12.94, "volume": 16365490.0}, {"date": "2020-10-21", "close": 12.79, "volume": 9093294.0}, {"date": "2020-10-22", "close": 13.8, "volume": 15868850.0}, {"date": "2020-10-23", "close": 13.78, "volume": 9295269.0}, {"date": "2020-10-26", "close": 13.35, "volume": 9455553.0}, {"date": "2020-10-27", "close": 12.9, "volume": 8385536.0}, {"date": "2020-10-28", "close": 12.73, "volume": 9612093.0}, {"date": "2020-10-29", "close": 13.2, "volume": 8177438.0}, {"date": "2020-10-30", "close": 13.3, "volume": 7247895.0}, {"date": "2020-11-02", "close": 13.76, "volume": 7507413.0}, {"date": "2020-11-03", "close": 14.03, "volume": 8472937.0}, {"date": "2020-11-04", "close": 13.13, "volume": 10892780.0}, {"date": "2020-11-05", "close": 13.68, "volume": 10522920.0}, {"date": "2020-11-06", "close": 13.05, "volume": 10748120.0}, {"date": "2020-11-09", "close": 15.22, "volume": 22576680.0}, {"date": "2020-11-10", "close": 15.23, "volume": 10973000.0}, {"date": "2020-11-11", "close": 14.87, "volume": 8738698.0}, {"date": "2020-11-12", "close": 14.42, "volume": 8837425.0}, {"date": "2020-11-13", "close": 14.9, "volume": 6050125.0}, {"date": "2020-11-16", "close": 15.61, "volume": 9783820.0}, {"date": "2020-11-17", "close": 15.62, "volume": 9589208.0}, {"date": "2020-11-18", "close": 15.41, "volume": 7031342.0}, {"date": "2020-11-19", "close": 15.46, "volume": 5775786.0}, {"date": "2020-11-20", "close": 15.11, "volume": 6151842.0}, {"date": "2020-11-23", "close": 15.39, "volume": 5890826.0}, {"date": "2020-11-24", "close": 16.09, "volume": 12376670.0}, {"date": "2020-11-25", "close": 15.75, "volume": 6104389.0}, {"date": "2020-11-27", "close": 15.62, "volume": 3711064.0}, {"date": "2020-11-30", "close": 15.27, "volume": 12087740.0}, {"date": "2020-12-01", "close": 15.87, "volume": 8931143.0}, {"date": "2020-12-02", "close": 16.17, "volume": 9168967.0}, {"date": "2020-12-03", "close": 16.03, "volume": 14249680.0}, {"date": "2020-12-04", "close": 16.17, "volume": 16112140.0}, {"date": "2020-12-07", "close": 15.97, "volume": 7397569.0}, {"date": "2020-12-08", "close": 15.95, "volume": 8927002.0}, {"date": "2020-12-09", "close": 15.87, "volume": 9757816.0}, {"date": "2020-12-10", "close": 15.85, "volume": 10552520.0}, {"date": "2020-12-11", "close": 15.54, "volume": 8628329.0}, {"date": "2020-12-14", "close": 15.15, "volume": 8948768.0}, {"date": "2020-12-15", "close": 15.38, "volume": 8567616.0}, {"date": "2020-12-16", "close": 15.6, "volume": 9109218.0}, {"date": "2020-12-17", "close": 15.56, "volume": 10842020.0}, {"date": "2020-12-18", "close": 15.26, "volume": 15145050.0}, {"date": "2020-12-21", "close": 15.54, "volume": 10235730.0}, {"date": "2020-12-22", "close": 15.43, "volume": 6299179.0}, {"date": "2020-12-23", "close": 15.94, "volume": 5870926.0}, {"date": "2020-12-24", "close": 15.95, "volume": 2588204.0}, {"date": "2020-12-28", "close": 15.96, "volume": 4884302.0}, {"date": "2020-12-29", "close": 15.75, "volume": 4173042.0}, {"date": "2020-12-30", "close": 15.93, "volume": 3726347.0}, {"date": "2020-12-31", "close": 16.12, "volume": 4764706.0}, {"date": "2021-01-04", "close": 15.95, "volume": 7872818.0}, {"date": "2021-01-05", "close": 16.25, "volume": 7444832.0}, {"date": "2021-01-06", "close": 17.25, "volume": 13449510.0}, {"date": "2021-01-07", "close": 17.66, "volume": 9326892.0}, {"date": "2021-01-08", "close": 17.57, "volume": 7526894.0}, {"date": "2021-01-11", "close": 17.88, "volume": 9391111.0}, {"date": "2021-01-12", "close": 18.26, "volume": 7801626.0}, {"date": "2021-01-13", "close": 18.16, "volume": 8682412.0}, {"date": "2021-01-14", "close": 18.65, "volume": 7244199.0}, {"date": "2021-01-15", "close": 18.23, "volume": 9273449.0}, {"date": "2021-01-19", "close": 18.42, "volume": 9750116.0}, {"date": "2021-01-20", "close": 18.15, "volume": 7854996.0}, {"date": "2021-01-21", "close": 17.79, "volume": 8288899.0}, {"date": "2021-01-22", "close": 17.74, "volume": 7702551.0}, {"date": "2021-01-25", "close": 17.72, "volume": 9305314.0}, {"date": "2021-01-26", "close": 17.75, "volume": 8197369.0}, {"date": "2021-01-27", "close": 17.15, "volume": 10037190.0}, {"date": "2021-01-28", "close": 17.61, "volume": 10432000.0}, {"date": "2021-01-29", "close": 17.01, "volume": 11010130.0}, {"date": "2021-02-01", "close": 17.32, "volume": 6484723.0}, {"date": "2021-02-02", "close": 17.76, "volume": 6677925.0}, {"date": "2021-02-03", "close": 18.34, "volume": 8066670.0}, {"date": "2021-02-04", "close": 18.98, "volume": 8473587.0}, {"date": "2021-02-05", "close": 18.93, "volume": 6505285.0}, {"date": "2021-02-08", "close": 19.54, "volume": 6693675.0}, {"date": "2021-02-09", "close": 19.55, "volume": 6400987.0}, {"date": "2021-02-10", "close": 19.48, "volume": 7591644.0}, {"date": "2021-02-11", "close": 19.34, "volume": 5560479.0}, {"date": "2021-02-12", "close": 19.56, "volume": 5460450.0}, {"date": "2021-02-16", "close": 20.22, "volume": 8479429.0}, {"date": "2021-02-17", "close": 20.02, "volume": 6377189.0}, {"date": "2021-02-18", "close": 19.66, "volume": 6136719.0}, {"date": "2021-02-19", "close": 20.37, "volume": 8363748.0}, {"date": "2021-02-22", "close": 20.71, "volume": 11219120.0}, {"date": "2021-02-23", "close": 21.26, "volume": 12472210.0}, {"date": "2021-02-24", "close": 22.21, "volume": 11766620.0}, {"date": "2021-02-25", "close": 21.32, "volume": 11434980.0}, {"date": "2021-02-26", "close": 20.63, "volume": 12723670.0}, {"date": "2021-03-01", "close": 21.32, "volume": 7944815.0}, {"date": "2021-03-02", "close": 21.11, "volume": 7403509.0}, {"date": "2021-03-03", "close": 20.99, "volume": 11909980.0}, {"date": "2021-03-04", "close": 20.26, "volume": 16952470.0}, {"date": "2021-03-05", "close": 20.91, "volume": 15265860.0}, {"date": "2021-03-08", "close": 21.32, "volume": 13417850.0}, {"date": "2021-03-09", "close": 21.02, "volume": 9513428.0}, {"date": "2021-03-10", "close": 21.51, "volume": 8383169.0}, {"date": "2021-03-11", "close": 21.44, "volume": 6163625.0}, {"date": "2021-03-12", "close": 21.86, "volume": 7792564.0}, {"date": "2021-03-15", "close": 21.46, "volume": 10245160.0}, {"date": "2021-03-16", "close": 20.94, "volume": 11756560.0}, {"date": "2021-03-17", "close": 21.19, "volume": 9633942.0}, {"date": "2021-03-18", "close": 21.46, "volume": 10846880.0}, {"date": "2021-03-19", "close": 21.08, "volume": 35972970.0}, {"date": "2021-03-22", "close": 20.44, "volume": 9712509.0}, {"date": "2021-03-23", "close": 20.06, "volume": 9890533.0}, {"date": "2021-03-24", "close": 19.92, "volume": 7892570.0}, {"date": "2021-03-25", "close": 20.76, "volume": 7907390.0}, {"date": "2021-03-26", "close": 21.0, "volume": 6685377.0}, {"date": "2021-03-29", "close": 20.32, "volume": 7029186.0}, {"date": "2021-03-30", "close": 20.91, "volume": 7129832.0}, {"date": "2021-03-31", "close": 20.66, "volume": 9146810.0}, {"date": "2021-04-01", "close": 21.06, "volume": 8297607.0}, {"date": "2021-04-05", "close": 20.99, "volume": 8978545.0}, {"date": "2021-04-06", "close": 21.08, "volume": 6360744.0}, {"date": "2021-04-07", "close": 21.12, "volume": 4986981.0}, {"date": "2021-04-08", "close": 21.05, "volume": 5412387.0}, {"date": "2021-04-09", "close": 21.23, "volume": 6675588.0}, {"date": "2021-04-12", "close": 21.42, "volume": 6555843.0}, {"date": "2021-04-13", "close": 20.84, "volume": 9252741.0}, {"date": "2021-04-14", "close": 21.23, "volume": 9291910.0}, {"date": "2021-04-15", "close": 20.97, "volume": 9283146.0}, {"date": "2021-04-16", "close": 21.2, "volume": 5956682.0}, {"date": "2021-04-19", "close": 20.9, "volume": 6321562.0}, {"date": "2021-04-20", "close": 20.0, "volume": 9068214.0}, {"date": "2021-04-21", "close": 20.55, "volume": 6896289.0}, {"date": "2021-04-22", "close": 20.29, "volume": 8567633.0}, {"date": "2021-04-23", "close": 20.63, "volume": 11971900.0}, {"date": "2021-04-26", "close": 21.11, "volume": 8653829.0}, {"date": "2021-04-27", "close": 21.23, "volume": 6626017.0}, {"date": "2021-04-28", "close": 21.41, "volume": 7530157.0}, {"date": "2021-04-29", "close": 21.95, "volume": 7674480.0}, {"date": "2021-04-30", "close": 21.8, "volume": 8753183.0}, {"date": "2021-05-03", "close": 21.8, "volume": 6154083.0}, {"date": "2021-05-04", "close": 22.32, "volume": 8167385.0}, {"date": "2021-05-05", "close": 22.49, "volume": 4076630.0}, {"date": "2021-05-06", "close": 22.68, "volume": 5657364.0}, {"date": "2021-05-07", "close": 22.89, "volume": 5184035.0}, {"date": "2021-05-10", "close": 22.65, "volume": 6131531.0}, {"date": "2021-05-11", "close": 22.44, "volume": 7200274.0}, {"date": "2021-05-12", "close": 21.89, "volume": 6789738.0}, {"date": "2021-05-13", "close": 22.56, "volume": 7777460.0}, {"date": "2021-05-14", "close": 23.25, "volume": 8138396.0}, {"date": "2021-05-17", "close": 23.4, "volume": 6068173.0}, {"date": "2021-05-18", "close": 22.88, "volume": 6208591.0}, {"date": "2021-05-19", "close": 22.67, "volume": 5703193.0}, {"date": "2021-05-20", "close": 22.52, "volume": 4270515.0}, {"date": "2021-05-21", "close": 22.76, "volume": 6462015.0}, {"date": "2021-05-24", "close": 22.87, "volume": 4063858.0}, {"date": "2021-05-25", "close": 22.46, "volume": 5569162.0}, {"date": "2021-05-26", "close": 22.83, "volume": 5005689.0}, {"date": "2021-05-27", "close": 23.37, "volume": 8693891.0}, {"date": "2021-05-28", "close": 23.41, "volume": 7594073.0}, {"date": "2021-06-01", "close": 23.62, "volume": 4862421.0}, {"date": "2021-06-02", "close": 23.25, "volume": 8820713.0}, {"date": "2021-06-03", "close": 22.94, "volume": 9401148.0}, {"date": "2021-06-04", "close": 22.63, "volume": 8759552.0}, {"date": "2021-06-07", "close": 22.51, "volume": 6187161.0}, {"date": "2021-06-08", "close": 22.34, "volume": 10307240.0}, {"date": "2021-06-09", "close": 21.9, "volume": 5509544.0}, {"date": "2021-06-10", "close": 21.29, "volume": 6833466.0}, {"date": "2021-06-11", "close": 21.52, "volume": 5695023.0}, {"date": "2021-06-14", "close": 21.18, "volume": 6615674.0}, {"date": "2021-06-15", "close": 21.3, "volume": 6459567.0}, {"date": "2021-06-16", "close": 21.4, "volume": 7345117.0}, {"date": "2021-06-17", "close": 19.82, "volume": 15610330.0}, {"date": "2021-06-18", "close": 19.33, "volume": 14896390.0}, {"date": "2021-06-21", "close": 19.86, "volume": 6617954.0}, {"date": "2021-06-22", "close": 19.88, "volume": 5417105.0}, {"date": "2021-06-23", "close": 20.02, "volume": 4119933.0}, {"date": "2021-06-24", "close": 20.32, "volume": 5243726.0}, {"date": "2021-06-25", "close": 20.6, "volume": 7740658.0}, {"date": "2021-06-28", "close": 20.34, "volume": 6225342.0}, {"date": "2021-06-29", "close": 20.06, "volume": 6591598.0}, {"date": "2021-06-30", "close": 20.18, "volume": 6498882.0}, {"date": "2021-07-01", "close": 20.43, "volume": 4718671.0}, {"date": "2021-07-02", "close": 20.26, "volume": 4126037.0}, {"date": "2021-07-06", "close": 19.58, "volume": 7910709.0}, {"date": "2021-07-07", "close": 19.43, "volume": 6788635.0}, {"date": "2021-07-08", "close": 18.97, "volume": 10783670.0}, {"date": "2021-07-09", "close": 19.87, "volume": 8324491.0}, {"date": "2021-07-12", "close": 20.03, "volume": 5436253.0}, {"date": "2021-07-13", "close": 19.72, "volume": 7071290.0}, {"date": "2021-07-14", "close": 19.5, "volume": 9286255.0}, {"date": "2021-07-15", "close": 19.73, "volume": 10422780.0}, {"date": "2021-07-16", "close": 19.01, "volume": 8739814.0}, {"date": "2021-07-19", "close": 18.14, "volume": 10147180.0}, {"date": "2021-07-20", "close": 18.91, "volume": 8121180.0}, {"date": "2021-07-21", "close": 19.24, "volume": 8446175.0}, {"date": "2021-07-22", "close": 18.96, "volume": 10334830.0}, {"date": "2021-07-23", "close": 19.1, "volume": 8420918.0}, {"date": "2021-07-26", "close": 19.34, "volume": 5664221.0}, {"date": "2021-07-27", "close": 19.39, "volume": 4869243.0}, {"date": "2021-07-28", "close": 19.41, "volume": 6322552.0}, {"date": "2021-07-29", "close": 19.53, "volume": 5580475.0}, {"date": "2021-07-30", "close": 19.25, "volume": 7369115.0}, {"date": "2021-08-02", "close": 19.11, "volume": 5606380.0}, {"date": "2021-08-03", "close": 19.62, "volume": 5918849.0}, {"date": "2021-08-04", "close": 19.28, "volume": 4527888.0}, {"date": "2021-08-05", "close": 19.54, "volume": 5295062.0}, {"date": "2021-08-06", "close": 19.96, "volume": 5425914.0}, {"date": "2021-08-09", "close": 19.89, "volume": 4779499.0}, {"date": "2021-08-10", "close": 20.19, "volume": 6795669.0}, {"date": "2021-08-11", "close": 20.62, "volume": 7003514.0}, {"date": "2021-08-12", "close": 20.79, "volume": 6365119.0}, {"date": "2021-08-13", "close": 20.5, "volume": 5739262.0}, {"date": "2021-08-16", "close": 20.33, "volume": 4158347.0}, {"date": "2021-08-17", "close": 19.94, "volume": 4183057.0}, {"date": "2021-08-18", "close": 19.81, "volume": 4296605.0}, {"date": "2021-08-19", "close": 19.67, "volume": 11049440.0}, {"date": "2021-08-20", "close": 20.03, "volume": 10723280.0}, {"date": "2021-08-23", "close": 20.35, "volume": 8818022.0}, {"date": "2021-08-24", "close": 20.61, "volume": 7441472.0}, {"date": "2021-08-25", "close": 20.93, "volume": 7007526.0}, {"date": "2021-08-26", "close": 20.55, "volume": 6823479.0}, {"date": "2021-08-27", "close": 20.92, "volume": 7228505.0}, {"date": "2021-08-30", "close": 20.34, "volume": 6570237.0}, {"date": "2021-08-31", "close": 20.43, "volume": 8323747.0}, {"date": "2021-09-01", "close": 20.13, "volume": 10166210.0}, {"date": "2021-09-02", "close": 20.04, "volume": 5763888.0}, {"date": "2021-09-03", "close": 19.71, "volume": 7443565.0}, {"date": "2021-09-07", "close": 19.68, "volume": 5723544.0}, {"date": "2021-09-08", "close": 19.49, "volume": 6932945.0}, {"date": "2021-09-09", "close": 19.66, "volume": 5652358.0}, {"date": "2021-09-10", "close": 19.5, "volume": 10883300.0}, {"date": "2021-09-13", "close": 19.89, "volume": 13102020.0}, {"date": "2021-09-14", "close": 19.45, "volume": 9267582.0}, {"date": "2021-09-15", "close": 19.8, "volume": 6663660.0}, {"date": "2021-09-16", "close": 19.84, "volume": 6693871.0}, {"date": "2021-09-17", "close": 19.83, "volume": 13530180.0}, {"date": "2021-09-20", "close": 19.16, "volume": 10156120.0}, {"date": "2021-09-21", "close": 19.11, "volume": 7401364.0}, {"date": "2021-09-22", "close": 19.52, "volume": 8524661.0}, {"date": "2021-09-23", "close": 20.4, "volume": 12068580.0}, {"date": "2021-09-24", "close": 20.65, "volume": 8713666.0}, {"date": "2021-09-27", "close": 21.76, "volume": 11540310.0}, {"date": "2021-09-28", "close": 21.58, "volume": 8198315.0}, {"date": "2021-09-29", "close": 21.69, "volume": 6598801.0}, {"date": "2021-09-30", "close": 21.31, "volume": 7064624.0}, {"date": "2021-10-01", "close": 21.74, "volume": 6528629.0}, {"date": "2021-10-04", "close": 21.82, "volume": 7658191.0}, {"date": "2021-10-05", "close": 21.85, "volume": 6487982.0}, {"date": "2021-10-06", "close": 21.7, "volume": 6195054.0}, {"date": "2021-10-07", "close": 21.85, "volume": 6513113.0}, {"date": "2021-10-08", "close": 22.02, "volume": 5765510.0}, {"date": "2021-10-11", "close": 21.85, "volume": 5733547.0}, {"date": "2021-10-12", "close": 22.05, "volume": 8263776.0}, {"date": "2021-10-13", "close": 21.73, "volume": 8158311.0}, {"date": "2021-10-14", "close": 22.12, "volume": 7092566.0}, {"date": "2021-10-15", "close": 22.43, "volume": 8112577.0}, {"date": "2021-10-18", "close": 22.57, "volume": 5749871.0}, {"date": "2021-10-19", "close": 22.82, "volume": 5120621.0}, {"date": "2021-10-20", "close": 23.52, "volume": 8524837.0}, {"date": "2021-10-21", "close": 23.28, "volume": 10913610.0}, {"date": "2021-10-22", "close": 24.09, "volume": 10301480.0}, {"date": "2021-10-25", "close": 24.22, "volume": 8650723.0}, {"date": "2021-10-26", "close": 24.08, "volume": 7534513.0}, {"date": "2021-10-27", "close": 23.37, "volume": 8426138.0}, {"date": "2021-10-28", "close": 23.74, "volume": 5983076.0}, {"date": "2021-10-29", "close": 23.68, "volume": 7210363.0}, {"date": "2021-11-01", "close": 24.15, "volume": 5218549.0}, {"date": "2021-11-02", "close": 23.96, "volume": 5407972.0}, {"date": "2021-11-03", "close": 24.71, "volume": 7476324.0}, {"date": "2021-11-04", "close": 24.27, "volume": 5935737.0}, {"date": "2021-11-05", "close": 24.31, "volume": 5795723.0}, {"date": "2021-11-08", "close": 24.5, "volume": 6512661.0}, {"date": "2021-11-09", "close": 24.34, "volume": 8249557.0}, {"date": "2021-11-10", "close": 24.17, "volume": 8009501.0}, {"date": "2021-11-11", "close": 24.12, "volume": 7909622.0}, {"date": "2021-11-12", "close": 23.95, "volume": 7724047.0}, {"date": "2021-11-15", "close": 24.24, "volume": 5242973.0}, {"date": "2021-11-16", "close": 24.25, "volume": 4374945.0}, {"date": "2021-11-17", "close": 24.03, "volume": 3882594.0}, {"date": "2021-11-18", "close": 23.9, "volume": 4569919.0}, {"date": "2021-11-19", "close": 23.69, "volume": 7704627.0}, {"date": "2021-11-22", "close": 24.05, "volume": 5883875.0}, {"date": "2021-11-23", "close": 24.59, "volume": 5467216.0}, {"date": "2021-11-24", "close": 24.58, "volume": 4568758.0}, {"date": "2021-11-26", "close": 23.47, "volume": 6513829.0}, {"date": "2021-11-29", "close": 23.54, "volume": 8162300.0}, {"date": "2021-11-30", "close": 22.75, "volume": 13243270.0}, {"date": "2021-12-01", "close": 22.15, "volume": 8936932.0}, {"date": "2021-12-02", "close": 22.63, "volume": 13700580.0}, {"date": "2021-12-03", "close": 21.9, "volume": 10420060.0}, {"date": "2021-12-06", "close": 22.44, "volume": 8281081.0}, {"date": "2021-12-07", "close": 22.87, "volume": 7329339.0}, {"date": "2021-12-08", "close": 22.64, "volume": 6314804.0}, {"date": "2021-12-09", "close": 22.29, "volume": 8410227.0}, {"date": "2021-12-10", "close": 22.23, "volume": 7224240.0}, {"date": "2021-12-13", "close": 21.45, "volume": 9378697.0}, {"date": "2021-12-14", "close": 21.83, "volume": 9017512.0}, {"date": "2021-12-15", "close": 21.87, "volume": 8580073.0}, {"date": "2021-12-16", "close": 21.96, "volume": 7307281.0}, {"date": "2021-12-17", "close": 21.27, "volume": 17197120.0}, {"date": "2021-12-20", "close": 20.69, "volume": 12154260.0}, {"date": "2021-12-21", "close": 21.32, "volume": 6393076.0}, {"date": "2021-12-22", "close": 21.34, "volume": 5250276.0}, {"date": "2021-12-23", "close": 21.52, "volume": 4489236.0}, {"date": "2021-12-27", "close": 21.89, "volume": 4565815.0}, {"date": "2021-12-28", "close": 21.85, "volume": 3763644.0}, {"date": "2021-12-29", "close": 21.85, "volume": 3712070.0}, {"date": "2021-12-30", "close": 21.87, "volume": 4150041.0}, {"date": "2021-12-31", "close": 21.8, "volume": 3959131.0}, {"date": "2022-01-03", "close": 22.67, "volume": 10996760.0}, {"date": "2022-01-04", "close": 23.68, "volume": 10302650.0}, {"date": "2022-01-05", "close": 23.45, "volume": 6667248.0}, {"date": "2022-01-06", "close": 24.59, "volume": 9872498.0}, {"date": "2022-01-07", "close": 25.12, "volume": 11494110.0}, {"date": "2022-01-10", "close": 24.86, "volume": 11121330.0}, {"date": "2022-01-11", "close": 24.66, "volume": 13560240.0}, {"date": "2022-01-12", "close": 24.78, "volume": 8779724.0}, {"date": "2022-01-13", "close": 25.03, "volume": 10708230.0}, {"date": "2022-01-14", "close": 25.41, "volume": 10115410.0}, {"date": "2022-01-18", "close": 24.81, "volume": 10056910.0}, {"date": "2022-01-19", "close": 23.65, "volume": 19197570.0}, {"date": "2022-01-20", "close": 22.42, "volume": 18409930.0}, {"date": "2022-01-21", "close": 22.1, "volume": 16730310.0}, {"date": "2022-01-24", "close": 22.97, "volume": 18654150.0}, {"date": "2022-01-25", "close": 23.22, "volume": 16217340.0}, {"date": "2022-01-26", "close": 23.43, "volume": 15991630.0}, {"date": "2022-01-27", "close": 22.91, "volume": 11703640.0}, {"date": "2022-01-28", "close": 23.1, "volume": 10778020.0}, {"date": "2022-01-31", "close": 22.94, "volume": 12377060.0}, {"date": "2022-02-01", "close": 23.6, "volume": 9480195.0}, {"date": "2022-02-02", "close": 23.79, "volume": 6407903.0}, {"date": "2022-02-03", "close": 23.58, "volume": 8488258.0}, {"date": "2022-02-04", "close": 24.25, "volume": 7084573.0}, {"date": "2022-02-07", "close": 24.47, "volume": 6480227.0}, {"date": "2022-02-08", "close": 25.09, "volume": 10191410.0}, {"date": "2022-02-09", "close": 24.85, "volume": 7870077.0}, {"date": "2022-02-10", "close": 24.92, "volume": 8593394.0}, {"date": "2022-02-11", "close": 24.83, "volume": 11539890.0}, {"date": "2022-02-14", "close": 24.52, "volume": 8571724.0}, {"date": "2022-02-15", "close": 25.29, "volume": 7953558.0}, {"date": "2022-02-16", "close": 25.24, "volume": 6396128.0}, {"date": "2022-02-17", "close": 23.9, "volume": 17784210.0}, {"date": "2022-02-18", "close": 23.7, "volume": 16611510.0}, {"date": "2022-02-22", "close": 23.88, "volume": 10644130.0}, {"date": "2022-02-23", "close": 23.42, "volume": 8168150.0}, {"date": "2022-02-24", "close": 23.08, "volume": 14344400.0}, {"date": "2022-02-25", "close": 24.29, "volume": 8958465.0}, {"date": "2022-02-28", "close": 24.19, "volume": 12837520.0}, {"date": "2022-03-01", "close": 22.11, "volume": 15189750.0}, {"date": "2022-03-02", "close": 23.37, "volume": 11277250.0}, {"date": "2022-03-03", "close": 23.43, "volume": 8011756.0}, {"date": "2022-03-04", "close": 22.61, "volume": 10699470.0}, {"date": "2022-03-07", "close": 21.26, "volume": 16306160.0}, {"date": "2022-03-08", "close": 21.4, "volume": 16081550.0}, {"date": "2022-03-09", "close": 22.45, "volume": 10750130.0}, {"date": "2022-03-10", "close": 22.0, "volume": 8808190.0}, {"date": "2022-03-11", "close": 21.91, "volume": 8355450.0}, {"date": "2022-03-14", "close": 22.72, "volume": 10280250.0}, {"date": "2022-03-15", "close": 22.79, "volume": 10311360.0}, {"date": "2022-03-16", "close": 23.54, "volume": 9562415.0}, {"date": "2022-03-17", "close": 23.27, "volume": 7486797.0}, {"date": "2022-03-18", "close": 22.95, "volume": 24226370.0}, {"date": "2022-03-21", "close": 22.78, "volume": 6842028.0}, {"date": "2022-03-22", "close": 23.43, "volume": 6519032.0}, {"date": "2022-03-23", "close": 22.7, "volume": 6623200.0}, {"date": "2022-03-24", "close": 22.9, "volume": 6345040.0}, {"date": "2022-03-25", "close": 23.44, "volume": 6263488.0}, {"date": "2022-03-28", "close": 23.03, "volume": 5919199.0}, {"date": "2022-03-29", "close": 23.23, "volume": 6285132.0}, {"date": "2022-03-30", "close": 22.65, "volume": 9412178.0}, {"date": "2022-03-31", "close": 22.26, "volume": 11027810.0}, {"date": "2022-04-01", "close": 21.47, "volume": 11893860.0}, {"date": "2022-04-04", "close": 21.47, "volume": 7694910.0}, {"date": "2022-04-05", "close": 21.32, "volume": 6923428.0}, {"date": "2022-04-06", "close": 20.82, "volume": 9205791.0}, {"date": "2022-04-07", "close": 20.42, "volume": 11362830.0}, {"date": "2022-04-08", "close": 20.75, "volume": 7765562.0}, {"date": "2022-04-11", "close": 21.14, "volume": 9620415.0}, {"date": "2022-04-12", "close": 20.82, "volume": 7958368.0}, {"date": "2022-04-13", "close": 20.93, "volume": 5263851.0}, {"date": "2022-04-14", "close": 20.73, "volume": 7050797.0}, {"date": "2022-04-18", "close": 20.92, "volume": 4173294.0}, {"date": "2022-04-19", "close": 21.68, "volume": 7637720.0}, {"date": "2022-04-20", "close": 21.97, "volume": 10731870.0}, {"date": "2022-04-21", "close": 21.54, "volume": 14794010.0}, {"date": "2022-04-22", "close": 21.37, "volume": 16456880.0}, {"date": "2022-04-25", "close": 21.6, "volume": 13281580.0}, {"date": "2022-04-26", "close": 21.02, "volume": 12938670.0}, {"date": "2022-04-27", "close": 21.27, "volume": 11634280.0}, {"date": "2022-04-28", "close": 21.34, "volume": 9263859.0}, {"date": "2022-04-29", "close": 20.72, "volume": 11859540.0}, {"date": "2022-05-02", "close": 21.06, "volume": 12514370.0}, {"date": "2022-05-03", "close": 21.55, "volume": 7301810.0}, {"date": "2022-05-04", "close": 22.05, "volume": 7904880.0}, {"date": "2022-05-05", "close": 21.45, "volume": 7214083.0}, {"date": "2022-05-06", "close": 21.12, "volume": 10540060.0}, {"date": "2022-05-09", "close": 20.57, "volume": 13179770.0}, {"date": "2022-05-10", "close": 20.19, "volume": 11041870.0}, {"date": "2022-05-11", "close": 20.02, "volume": 7493028.0}, {"date": "2022-05-12", "close": 19.82, "volume": 9448827.0}, {"date": "2022-05-13", "close": 19.88, "volume": 6210244.0}, {"date": "2022-05-16", "close": 19.72, "volume": 5891769.0}, {"date": "2022-05-17", "close": 20.64, "volume": 6167800.0}, {"date": "2022-05-18", "close": 19.93, "volume": 6458440.0}, {"date": "2022-05-19", "close": 20.02, "volume": 8677009.0}, {"date": "2022-05-20", "close": 20.15, "volume": 7964047.0}, {"date": "2022-05-23", "close": 20.72, "volume": 7979363.0}, {"date": "2022-05-24", "close": 20.43, "volume": 6858451.0}, {"date": "2022-05-25", "close": 21.17, "volume": 8443210.0}, {"date": "2022-05-26", "close": 21.61, "volume": 6468616.0}, {"date": "2022-05-27", "close": 21.88, "volume": 5991217.0}, {"date": "2022-05-31", "close": 22.09, "volume": 9655293.0}, {"date": "2022-06-01", "close": 21.61, "volume": 6971507.0}, {"date": "2022-06-02", "close": 21.89, "volume": 5600732.0}, {"date": "2022-06-03", "close": 21.75, "volume": 5480647.0}, {"date": "2022-06-06", "close": 21.78, "volume": 4858544.0}, {"date": "2022-06-07", "close": 22.0, "volume": 6421342.0}, {"date": "2022-06-08", "close": 21.8, "volume": 4874957.0}, {"date": "2022-06-09", "close": 21.09, "volume": 5031269.0}, {"date": "2022-06-10", "close": 20.14, "volume": 6859973.0}, {"date": "2022-06-13", "close": 19.44, "volume": 7646678.0}, {"date": "2022-06-14", "close": 19.35, "volume": 7984773.0}, {"date": "2022-06-15", "close": 19.38, "volume": 10165950.0}, {"date": "2022-06-16", "close": 18.55, "volume": 7625812.0}, {"date": "2022-06-17", "close": 18.7, "volume": 12373590.0}, {"date": "2022-06-21", "close": 19.09, "volume": 5578146.0}, {"date": "2022-06-22", "close": 19.07, "volume": 5366983.0}, {"date": "2022-06-23", "close": 18.42, "volume": 9318309.0}, {"date": "2022-06-24", "close": 19.49, "volume": 11636010.0}, {"date": "2022-06-27", "close": 19.35, "volume": 6904007.0}, {"date": "2022-06-28", "close": 19.43, "volume": 5446608.0}, {"date": "2022-06-29", "close": 19.24, "volume": 5808548.0}, {"date": "2022-06-30", "close": 18.75, "volume": 10637760.0}, {"date": "2022-07-01", "close": 19.03, "volume": 7841547.0}, {"date": "2022-07-05", "close": 18.85, "volume": 6946986.0}, {"date": "2022-07-06", "close": 18.56, "volume": 7779762.0}, {"date": "2022-07-07", "close": 19.04, "volume": 7757585.0}, {"date": "2022-07-08", "close": 19.02, "volume": 7164875.0}, {"date": "2022-07-11", "close": 19.05, "volume": 6919854.0}, {"date": "2022-07-12", "close": 18.97, "volume": 7558393.0}, {"date": "2022-07-13", "close": 18.64, "volume": 7021124.0}, {"date": "2022-07-14", "close": 18.24, "volume": 5560189.0}, {"date": "2022-07-15", "close": 19.19, "volume": 7459255.0}, {"date": "2022-07-18", "close": 19.46, "volume": 4830409.0}, {"date": "2022-07-19", "close": 20.04, "volume": 5010197.0}, {"date": "2022-07-20", "close": 20.27, "volume": 5198399.0}, {"date": "2022-07-21", "close": 20.37, "volume": 12503760.0}, {"date": "2022-07-22", "close": 20.65, "volume": 12949050.0}, {"date": "2022-07-25", "close": 21.29, "volume": 8174211.0}, {"date": "2022-07-26", "close": 20.62, "volume": 8296852.0}, {"date": "2022-07-27", "close": 21.17, "volume": 7714377.0}, {"date": "2022-07-28", "close": 20.92, "volume": 6710822.0}, {"date": "2022-07-29", "close": 21.18, "volume": 7986772.0}, {"date": "2022-08-01", "close": 21.12, "volume": 8626119.0}, {"date": "2022-08-02", "close": 20.83, "volume": 7598197.0}, {"date": "2022-08-03", "close": 21.15, "volume": 7180714.0}, {"date": "2022-08-04", "close": 21.02, "volume": 7372095.0}, {"date": "2022-08-05", "close": 21.35, "volume": 6557399.0}, {"date": "2022-08-08", "close": 21.26, "volume": 5571927.0}, {"date": "2022-08-09", "close": 21.46, "volume": 5191950.0}, {"date": "2022-08-10", "close": 22.22, "volume": 7268160.0}, {"date": "2022-08-11", "close": 22.64, "volume": 6720670.0}, {"date": "2022-08-12", "close": 22.96, "volume": 4816159.0}, {"date": "2022-08-15", "close": 22.91, "volume": 4111451.0}, {"date": "2022-08-16", "close": 23.17, "volume": 5159354.0}, {"date": "2022-08-17", "close": 22.84, "volume": 6065376.0}, {"date": "2022-08-18", "close": 22.96, "volume": 4496278.0}, {"date": "2022-08-19", "close": 22.6, "volume": 4620693.0}, {"date": "2022-08-22", "close": 22.11, "volume": 6649975.0}, {"date": "2022-08-23", "close": 22.05, "volume": 5793351.0}, {"date": "2022-08-24", "close": 22.12, "volume": 4819805.0}, {"date": "2022-08-25", "close": 22.52, "volume": 4013616.0}, {"date": "2022-08-26", "close": 21.97, "volume": 7138042.0}, {"date": "2022-08-29", "close": 21.74, "volume": 4728085.0}, {"date": "2022-08-30", "close": 21.69, "volume": 5574308.0}, {"date": "2022-08-31", "close": 21.67, "volume": 8117270.0}, {"date": "2022-09-01", "close": 21.38, "volume": 6340407.0}, {"date": "2022-09-02", "close": 21.28, "volume": 6356731.0}, {"date": "2022-09-06", "close": 21.01, "volume": 7301478.0}, {"date": "2022-09-07", "close": 21.55, "volume": 5725972.0}, {"date": "2022-09-08", "close": 22.21, "volume": 6591370.0}, {"date": "2022-09-09", "close": 22.21, "volume": 9929813.0}, {"date": "2022-09-12", "close": 22.46, "volume": 8489158.0}, {"date": "2022-09-13", "close": 21.68, "volume": 9638937.0}, {"date": "2022-09-14", "close": 22.13, "volume": 11095160.0}, {"date": "2022-09-15", "close": 22.44, "volume": 7467815.0}, {"date": "2022-09-16", "close": 21.93, "volume": 13704070.0}, {"date": "2022-09-19", "close": 22.24, "volume": 5279326.0}, {"date": "2022-09-20", "close": 22.19, "volume": 6310152.0}, {"date": "2022-09-21", "close": 21.87, "volume": 8155010.0}, {"date": "2022-09-22", "close": 21.31, "volume": 6240606.0}, {"date": "2022-09-23", "close": 20.88, "volume": 6830975.0}, {"date": "2022-09-26", "close": 20.69, "volume": 8071253.0}, {"date": "2022-09-27", "close": 20.41, "volume": 8328293.0}, {"date": "2022-09-28", "close": 20.46, "volume": 19665700.0}, {"date": "2022-09-29", "close": 19.87, "volume": 10097990.0}, {"date": "2022-09-30", "close": 20.07, "volume": 10594500.0}, {"date": "2022-10-03", "close": 20.52, "volume": 9218928.0}, {"date": "2022-10-04", "close": 21.4, "volume": 7203389.0}, {"date": "2022-10-05", "close": 21.17, "volume": 6821685.0}, {"date": "2022-10-06", "close": 20.81, "volume": 6031101.0}, {"date": "2022-10-07", "close": 20.45, "volume": 10460760.0}, {"date": "2022-10-10", "close": 20.26, "volume": 7426215.0}, {"date": "2022-10-11", "close": 19.89, "volume": 7644317.0}, {"date": "2022-10-12", "close": 19.6, "volume": 8707807.0}, {"date": "2022-10-13", "close": 20.88, "volume": 9981799.0}, {"date": "2022-10-14", "close": 20.68, "volume": 9317954.0}, {"date": "2022-10-17", "close": 21.25, "volume": 9467202.0}, {"date": "2022-10-18", "close": 21.66, "volume": 11347930.0}, {"date": "2022-10-19", "close": 20.9, "volume": 9927019.0}, {"date": "2022-10-20", "close": 19.74, "volume": 16959610.0}, {"date": "2022-10-21", "close": 19.52, "volume": 24905230.0}, {"date": "2022-10-24", "close": 20.55, "volume": 16159160.0}, {"date": "2022-10-25", "close": 21.23, "volume": 11146420.0}, {"date": "2022-10-26", "close": 21.29, "volume": 8612311.0}, {"date": "2022-10-27", "close": 21.55, "volume": 8884697.0}, {"date": "2022-10-28", "close": 21.85, "volume": 6064170.0}, {"date": "2022-10-31", "close": 21.95, "volume": 7019192.0}, {"date": "2022-11-01", "close": 22.3, "volume": 6303261.0}, {"date": "2022-11-02", "close": 21.85, "volume": 7641234.0}, {"date": "2022-11-03", "close": 21.99, "volume": 7648630.0}, {"date": "2022-11-04", "close": 22.46, "volume": 7605563.0}, {"date": "2022-11-07", "close": 22.82, "volume": 5121612.0}, {"date": "2022-11-08", "close": 22.83, "volume": 7146612.0}, {"date": "2022-11-09", "close": 22.46, "volume": 5708259.0}, {"date": "2022-11-10", "close": 23.28, "volume": 8716781.0}, {"date": "2022-11-11", "close": 23.41, "volume": 7080108.0}, {"date": "2022-11-14", "close": 22.91, "volume": 4889542.0}, {"date": "2022-11-15", "close": 23.13, "volume": 5785867.0}, {"date": "2022-11-16", "close": 22.69, "volume": 6116297.0}, {"date": "2022-11-17", "close": 22.35, "volume": 6360212.0}, {"date": "2022-11-18", "close": 22.49, "volume": 5677427.0}, {"date": "2022-11-21", "close": 22.51, "volume": 5621314.0}, {"date": "2022-11-22", "close": 22.66, "volume": 3725951.0}, {"date": "2022-11-23", "close": 22.74, "volume": 2784804.0}, {"date": "2022-11-25", "close": 22.87, "volume": 1377504.0}, {"date": "2022-11-28", "close": 22.54, "volume": 5422702.0}, {"date": "2022-11-29", "close": 22.91, "volume": 4434924.0}, {"date": "2022-11-30", "close": 23.21, "volume": 9060252.0}, {"date": "2022-12-01", "close": 22.99, "volume": 8117801.0}, {"date": "2022-12-02", "close": 23.16, "volume": 8925547.0}, {"date": "2022-12-05", "close": 21.98, "volume": 10019000.0}, {"date": "2022-12-06", "close": 21.6, "volume": 10502800.0}, {"date": "2022-12-07", "close": 21.59, "volume": 10545830.0}, {"date": "2022-12-08", "close": 22.06, "volume": 7741366.0}, {"date": "2022-12-09", "close": 22.02, "volume": 5093132.0}, {"date": "2022-12-12", "close": 22.39, "volume": 6884049.0}, {"date": "2022-12-13", "close": 21.65, "volume": 11632380.0}, {"date": "2022-12-14", "close": 21.12, "volume": 9303877.0}, {"date": "2022-12-15", "close": 20.82, "volume": 8255931.0}, {"date": "2022-12-16", "close": 20.58, "volume": 15597170.0}, {"date": "2022-12-19", "close": 20.6, "volume": 6993883.0}, {"date": "2022-12-20", "close": 20.71, "volume": 5876331.0}, {"date": "2022-12-21", "close": 21.04, "volume": 5169241.0}, {"date": "2022-12-22", "close": 21.08, "volume": 5778097.0}, {"date": "2022-12-23", "close": 21.22, "volume": 4005298.0}, {"date": "2022-12-27", "close": 21.44, "volume": 3646360.0}, {"date": "2022-12-28", "close": 21.25, "volume": 4215900.0}, {"date": "2022-12-29", "close": 21.62, "volume": 3697877.0}, {"date": "2022-12-30", "close": 21.56, "volume": 3324229.0}, {"date": "2023-01-03", "close": 21.47, "volume": 7741302.0}, {"date": "2023-01-04", "close": 21.91, "volume": 7857293.0}, {"date": "2023-01-05", "close": 21.67, "volume": 5704436.0}, {"date": "2023-01-06", "close": 22.39, "volume": 5829366.0}, {"date": "2023-01-09", "close": 22.09, "volume": 6034105.0}, {"date": "2023-01-10", "close": 22.03, "volume": 5741026.0}, {"date": "2023-01-11", "close": 22.13, "volume": 6590553.0}, {"date": "2023-01-12", "close": 22.36, "volume": 5318805.0}, {"date": "2023-01-13", "close": 22.43, "volume": 9809006.0}, {"date": "2023-01-17", "close": 22.43, "volume": 6397000.0}, {"date": "2023-01-18", "close": 21.82, "volume": 8585384.0}, {"date": "2023-01-19", "close": 21.69, "volume": 12621030.0}, {"date": "2023-01-20", "close": 22.69, "volume": 14212490.0}, {"date": "2023-01-23", "close": 22.96, "volume": 10372490.0}, {"date": "2023-01-24", "close": 22.83, "volume": 7757904.0}, {"date": "2023-01-25", "close": 22.9, "volume": 6279587.0}, {"date": "2023-01-26", "close": 23.2, "volume": 5572272.0}, {"date": "2023-01-27", "close": 23.4, "volume": 5107285.0}, {"date": "2023-01-30", "close": 23.2, "volume": 5910783.0}, {"date": "2023-01-31", "close": 23.54, "volume": 7184184.0}, {"date": "2023-02-01", "close": 23.78, "volume": 8606371.0}, {"date": "2023-02-02", "close": 23.95, "volume": 6070761.0}, {"date": "2023-02-03", "close": 24.0, "volume": 6160692.0}, {"date": "2023-02-06", "close": 23.69, "volume": 6406093.0}, {"date": "2023-02-07", "close": 23.87, "volume": 6651384.0}, {"date": "2023-02-08", "close": 23.85, "volume": 14767030.0}, {"date": "2023-02-09", "close": 23.53, "volume": 6677708.0}, {"date": "2023-02-10", "close": 23.67, "volume": 5951858.0}, {"date": "2023-02-13", "close": 23.9, "volume": 6449726.0}, {"date": "2023-02-14", "close": 23.85, "volume": 5391925.0}, {"date": "2023-02-15", "close": 23.9, "volume": 5275354.0}, {"date": "2023-02-16", "close": 23.66, "volume": 6166157.0}, {"date": "2023-02-17", "close": 23.86, "volume": 5687838.0}, {"date": "2023-02-21", "close": 23.19, "volume": 7654420.0}, {"date": "2023-02-22", "close": 23.04, "volume": 7211153.0}, {"date": "2023-02-23", "close": 23.01, "volume": 6991091.0}, {"date": "2023-02-24", "close": 23.17, "volume": 6375833.0}, {"date": "2023-02-27", "close": 23.27, "volume": 6826706.0}, {"date": "2023-02-28", "close": 23.32, "volume": 8711335.0}, {"date": "2023-03-01", "close": 23.36, "volume": 6898614.0}, {"date": "2023-03-02", "close": 22.89, "volume": 9873103.0}, {"date": "2023-03-03", "close": 23.35, "volume": 7674615.0}, {"date": "2023-03-06", "close": 23.31, "volume": 7120305.0}, {"date": "2023-03-07", "close": 22.4, "volume": 9243503.0}, {"date": "2023-03-08", "close": 21.76, "volume": 14364350.0}, {"date": "2023-03-09", "close": 20.66, "volume": 14825050.0}, {"date": "2023-03-10", "close": 20.28, "volume": 23657260.0}, {"date": "2023-03-13", "close": 18.85, "volume": 41541720.0}, {"date": "2023-03-14", "close": 18.96, "volume": 27123770.0}, {"date": "2023-03-15", "close": 17.65, "volume": 31085340.0}, {"date": "2023-03-16", "close": 18.61, "volume": 31923110.0}, {"date": "2023-03-17", "close": 17.89, "volume": 40250890.0}, {"date": "2023-03-20", "close": 18.08, "volume": 21455420.0}, {"date": "2023-03-21", "close": 18.98, "volume": 21495410.0}, {"date": "2023-03-22", "close": 17.82, "volume": 19665590.0}, {"date": "2023-03-23", "close": 17.53, "volume": 26435630.0}, {"date": "2023-03-24", "close": 17.88, "volume": 11571160.0}, {"date": "2023-03-27", "close": 18.26, "volume": 20207420.0}, {"date": "2023-03-28", "close": 18.31, "volume": 8968891.0}, {"date": "2023-03-29", "close": 18.66, "volume": 14269690.0}, {"date": "2023-03-30", "close": 18.33, "volume": 15354990.0}, {"date": "2023-03-31", "close": 18.56, "volume": 12739480.0}, {"date": "2023-04-03", "close": 18.58, "volume": 14968080.0}, {"date": "2023-04-04", "close": 18.31, "volume": 11644240.0}, {"date": "2023-04-05", "close": 18.29, "volume": 9358547.0}, {"date": "2023-04-06", "close": 18.36, "volume": 6509457.0}, {"date": "2023-04-10", "close": 18.41, "volume": 7980156.0}, {"date": "2023-04-11", "close": 18.5, "volume": 5228351.0}, {"date": "2023-04-12", "close": 18.33, "volume": 6426093.0}, {"date": "2023-04-13", "close": 18.39, "volume": 9528019.0}, {"date": "2023-04-14", "close": 18.51, "volume": 15091650.0}, {"date": "2023-04-17", "close": 18.94, "volume": 10018230.0}, {"date": "2023-04-18", "close": 18.7, "volume": 7978819.0}, {"date": "2023-04-19", "close": 19.22, "volume": 11377460.0}, {"date": "2023-04-20", "close": 18.89, "volume": 9404891.0}, {"date": "2023-04-21", "close": 18.36, "volume": 16786400.0}, {"date": "2023-04-24", "close": 18.3, "volume": 10149750.0}, {"date": "2023-04-25", "close": 17.81, "volume": 14267850.0}, {"date": "2023-04-26", "close": 17.72, "volume": 8273094.0}, {"date": "2023-04-27", "close": 18.0, "volume": 7509936.0}, {"date": "2023-04-28", "close": 18.26, "volume": 8922315.0}, {"date": "2023-05-01", "close": 17.84, "volume": 11478320.0}, {"date": "2023-05-02", "close": 16.65, "volume": 11862520.0}, {"date": "2023-05-03", "close": 16.31, "volume": 13947620.0}, {"date": "2023-05-04", "close": 15.75, "volume": 24716600.0}, {"date": "2023-05-05", "close": 16.54, "volume": 14479750.0}, {"date": "2023-05-08", "close": 16.4, "volume": 9316271.0}, {"date": "2023-05-09", "close": 16.3, "volume": 8860686.0}, {"date": "2023-05-10", "close": 16.09, "volume": 8453296.0}, {"date": "2023-05-11", "close": 15.52, "volume": 11903610.0}, {"date": "2023-05-12", "close": 15.74, "volume": 11187130.0}, {"date": "2023-05-15", "close": 16.16, "volume": 7643725.0}, {"date": "2023-05-16", "close": 15.88, "volume": 9544546.0}, {"date": "2023-05-17", "close": 16.86, "volume": 10619650.0}, {"date": "2023-05-18", "close": 16.99, "volume": 7355482.0}, {"date": "2023-05-19", "close": 16.86, "volume": 8695772.0}, {"date": "2023-05-22", "close": 17.51, "volume": 9175842.0}, {"date": "2023-05-23", "close": 17.67, "volume": 9397502.0}, {"date": "2023-05-24", "close": 17.43, "volume": 6201273.0}, {"date": "2023-05-25", "close": 17.38, "volume": 7356354.0}, {"date": "2023-05-26", "close": 17.78, "volume": 7317119.0}, {"date": "2023-05-30", "close": 17.89, "volume": 9936675.0}, {"date": "2023-05-31", "close": 17.27, "volume": 10726710.0}, {"date": "2023-06-01", "close": 17.36, "volume": 7460873.0}, {"date": "2023-06-02", "close": 18.06, "volume": 9686612.0}, {"date": "2023-06-05", "close": 17.8, "volume": 7093024.0}, {"date": "2023-06-06", "close": 18.31, "volume": 12295410.0}, {"date": "2023-06-07", "close": 18.68, "volume": 15244990.0}, {"date": "2023-06-08", "close": 18.56, "volume": 6480456.0}, {"date": "2023-06-09", "close": 18.47, "volume": 7075183.0}, {"date": "2023-06-12", "close": 18.23, "volume": 9517102.0}, {"date": "2023-06-13", "close": 18.45, "volume": 13346720.0}, {"date": "2023-06-14", "close": 18.01, "volume": 8320968.0}, {"date": "2023-06-15", "close": 18.32, "volume": 7753562.0}, {"date": "2023-06-16", "close": 18.12, "volume": 17528540.0}, {"date": "2023-06-20", "close": 17.87, "volume": 7007097.0}, {"date": "2023-06-21", "close": 17.69, "volume": 5499248.0}, {"date": "2023-06-22", "close": 17.15, "volume": 7546982.0}, {"date": "2023-06-23", "close": 16.95, "volume": 11736560.0}, {"date": "2023-06-26", "close": 17.32, "volume": 8858779.0}, {"date": "2023-06-27", "close": 17.52, "volume": 3835415.0}, {"date": "2023-06-28", "close": 17.37, "volume": 5953398.0}, {"date": "2023-06-29", "close": 17.69, "volume": 6982498.0}, {"date": "2023-06-30", "close": 17.82, "volume": 7588488.0}, {"date": "2023-07-03", "close": 18.29, "volume": 4241285.0}, {"date": "2023-07-05", "close": 18.13, "volume": 7620117.0}, {"date": "2023-07-06", "close": 17.84, "volume": 7491601.0}, {"date": "2023-07-07", "close": 18.33, "volume": 8389265.0}, {"date": "2023-07-10", "close": 18.46, "volume": 5901176.0}, {"date": "2023-07-11", "close": 18.71, "volume": 5445385.0}, {"date": "2023-07-12", "close": 18.89, "volume": 6345213.0}, {"date": "2023-07-13", "close": 19.24, "volume": 6131674.0}, {"date": "2023-07-14", "close": 18.95, "volume": 8047762.0}, {"date": "2023-07-17", "close": 19.2, "volume": 5433747.0}, {"date": "2023-07-18", "close": 19.64, "volume": 5532585.0}, {"date": "2023-07-19", "close": 20.02, "volume": 8669573.0}, {"date": "2023-07-20", "close": 20.35, "volume": 10674350.0}, {"date": "2023-07-21", "close": 19.72, "volume": 12963600.0}, {"date": "2023-07-24", "close": 20.0, "volume": 7794324.0}, {"date": "2023-07-25", "close": 19.94, "volume": 6688845.0}, {"date": "2023-07-26", "close": 20.23, "volume": 7745044.0}, {"date": "2023-07-27", "close": 19.96, "volume": 5404144.0}, {"date": "2023-07-28", "close": 20.25, "volume": 4619033.0}, {"date": "2023-07-31", "close": 20.37, "volume": 5374166.0}, {"date": "2023-08-01", "close": 20.35, "volume": 6832603.0}, {"date": "2023-08-02", "close": 20.26, "volume": 9115130.0}, {"date": "2023-08-03", "close": 20.5, "volume": 7033301.0}, {"date": "2023-08-04", "close": 20.61, "volume": 7428861.0}, {"date": "2023-08-07", "close": 20.98, "volume": 7619782.0}, {"date": "2023-08-08", "close": 20.9, "volume": 8611536.0}, {"date": "2023-08-09", "close": 20.61, "volume": 6060541.0}, {"date": "2023-08-10", "close": 20.69, "volume": 5667507.0}, {"date": "2023-08-11", "close": 20.62, "volume": 4138249.0}, {"date": "2023-08-14", "close": 20.29, "volume": 4501503.0}, {"date": "2023-08-15", "close": 19.74, "volume": 5476951.0}, {"date": "2023-08-16", "close": 19.49, "volume": 6008537.0}, {"date": "2023-08-17", "close": 19.6, "volume": 6373113.0}, {"date": "2023-08-18", "close": 19.54, "volume": 5633257.0}, {"date": "2023-08-21", "close": 19.39, "volume": 6299835.0}, {"date": "2023-08-22", "close": 18.42, "volume": 9387164.0}, {"date": "2023-08-23", "close": 18.8, "volume": 8154934.0}, {"date": "2023-08-24", "close": 18.77, "volume": 5525978.0}, {"date": "2023-08-25", "close": 18.54, "volume": 4915999.0}, {"date": "2023-08-28", "close": 18.77, "volume": 4098845.0}, {"date": "2023-08-29", "close": 18.87, "volume": 6524966.0}, {"date": "2023-08-30", "close": 18.58, "volume": 6490914.0}, {"date": "2023-08-31", "close": 18.34, "volume": 10171470.0}, {"date": "2023-09-01", "close": 18.56, "volume": 7725607.0}, {"date": "2023-09-05", "close": 18.42, "volume": 5747878.0}, {"date": "2023-09-06", "close": 18.11, "volume": 7013491.0}, {"date": "2023-09-07", "close": 17.79, "volume": 9863990.0}, {"date": "2023-09-08", "close": 17.92, "volume": 7580202.0}, {"date": "2023-09-11", "close": 17.97, "volume": 7318282.0}, {"date": "2023-09-12", "close": 18.19, "volume": 6196315.0}, {"date": "2023-09-13", "close": 17.86, "volume": 6359956.0}, {"date": "2023-09-14", "close": 17.98, "volume": 9729682.0}, {"date": "2023-09-15", "close": 17.96, "volume": 15295630.0}, {"date": "2023-09-18", "close": 17.8, "volume": 4871259.0}, {"date": "2023-09-19", "close": 17.94, "volume": 7735477.0}, {"date": "2023-09-20", "close": 17.81, "volume": 8504533.0}, {"date": "2023-09-21", "close": 17.42, "volume": 7095745.0}, {"date": "2023-09-22", "close": 17.06, "volume": 7457235.0}, {"date": "2023-09-25", "close": 17.3, "volume": 7504835.0}, {"date": "2023-09-26", "close": 16.87, "volume": 8436730.0}, {"date": "2023-09-27", "close": 16.94, "volume": 10992860.0}, {"date": "2023-09-28", "close": 17.04, "volume": 7952936.0}, {"date": "2023-09-29", "close": 17.2, "volume": 8740040.0}, {"date": "2023-10-02", "close": 16.52, "volume": 12951860.0}, {"date": "2023-10-03", "close": 16.38, "volume": 12657090.0}, {"date": "2023-10-04", "close": 16.42, "volume": 10824340.0}, {"date": "2023-10-05", "close": 16.56, "volume": 10817330.0}, {"date": "2023-10-06", "close": 16.52, "volume": 11894230.0}, {"date": "2023-10-09", "close": 16.41, "volume": 9831885.0}, {"date": "2023-10-10", "close": 16.57, "volume": 9235928.0}, {"date": "2023-10-11", "close": 16.49, "volume": 5637398.0}, {"date": "2023-10-12", "close": 16.29, "volume": 6367119.0}, {"date": "2023-10-13", "close": 16.03, "volume": 7569286.0}, {"date": "2023-10-16", "close": 16.54, "volume": 7750956.0}, {"date": "2023-10-17", "close": 16.79, "volume": 8344014.0}, {"date": "2023-10-18", "close": 16.54, "volume": 9921294.0}, {"date": "2023-10-19", "close": 16.48, "volume": 11228850.0}, {"date": "2023-10-20", "close": 14.44, "volume": 37373000.0}, {"date": "2023-10-23", "close": 14.19, "volume": 16855660.0}, {"date": "2023-10-24", "close": 14.17, "volume": 19157540.0}, {"date": "2023-10-25", "close": 14.06, "volume": 17128240.0}, {"date": "2023-10-26", "close": 14.43, "volume": 13223960.0}, {"date": "2023-10-27", "close": 14.01, "volume": 10743980.0}, {"date": "2023-10-30", "close": 14.22, "volume": 14051380.0}, {"date": "2023-10-31", "close": 14.53, "volume": 9568574.0}, {"date": "2023-11-01", "close": 14.54, "volume": 9314995.0}, {"date": "2023-11-02", "close": 15.43, "volume": 9298668.0}, {"date": "2023-11-03", "close": 15.74, "volume": 12918020.0}, {"date": "2023-11-06", "close": 15.48, "volume": 8445968.0}, {"date": "2023-11-07", "close": 15.36, "volume": 6646784.0}, {"date": "2023-11-08", "close": 15.25, "volume": 6332074.0}, {"date": "2023-11-09", "close": 15.02, "volume": 6527260.0}, {"date": "2023-11-10", "close": 15.12, "volume": 6380431.0}, {"date": "2023-11-13", "close": 14.99, "volume": 5927224.0}, {"date": "2023-11-14", "close": 15.92, "volume": 8531483.0}, {"date": "2023-11-15", "close": 16.2, "volume": 9286098.0}, {"date": "2023-11-16", "close": 16.08, "volume": 9392688.0}, {"date": "2023-11-17", "close": 16.41, "volume": 6684958.0}, {"date": "2023-11-20", "close": 16.3, "volume": 5744949.0}, {"date": "2023-11-21", "close": 15.96, "volume": 6156453.0}, {"date": "2023-11-22", "close": 16.04, "volume": 3770005.0}, {"date": "2023-11-24", "close": 16.05, "volume": 2510387.0}, {"date": "2023-11-27", "close": 15.97, "volume": 6079218.0}, {"date": "2023-11-28", "close": 16.0, "volume": 9558049.0}, {"date": "2023-11-29", "close": 16.47, "volume": 7337046.0}, {"date": "2023-11-30", "close": 16.68, "volume": 10424090.0}, {"date": "2023-12-01", "close": 17.57, "volume": 11017610.0}, {"date": "2023-12-04", "close": 17.64, "volume": 8158145.0}, {"date": "2023-12-05", "close": 17.0, "volume": 14188270.0}, {"date": "2023-12-06", "close": 17.1, "volume": 9195696.0}, {"date": "2023-12-07", "close": 17.25, "volume": 8886498.0}, {"date": "2023-12-08", "close": 17.44, "volume": 7372592.0}, {"date": "2023-12-11", "close": 17.47, "volume": 6780691.0}, {"date": "2023-12-12", "close": 17.26, "volume": 6671008.0}, {"date": "2023-12-13", "close": 18.1, "volume": 11750790.0}, {"date": "2023-12-14", "close": 19.6, "volume": 21939260.0}, {"date": "2023-12-15", "close": 19.53, "volume": 21975410.0}, {"date": "2023-12-18", "close": 19.13, "volume": 10048680.0}, {"date": "2023-12-19", "close": 19.36, "volume": 8389774.0}, {"date": "2023-12-20", "close": 18.97, "volume": 8305528.0}, {"date": "2023-12-21", "close": 19.14, "volume": 6790957.0}, {"date": "2023-12-22", "close": 19.27, "volume": 4685533.0}, {"date": "2023-12-26", "close": 19.57, "volume": 4500091.0}, {"date": "2023-12-27", "close": 19.54, "volume": 4563318.0}, {"date": "2023-12-28", "close": 19.55, "volume": 3783145.0}, {"date": "2023-12-29", "close": 19.38, "volume": 4118279.0}, {"date": "2024-01-02", "close": 19.5, "volume": 7612840.0}, {"date": "2024-01-03", "close": 18.8, "volume": 8616421.0}, {"date": "2024-01-04", "close": 18.97, "volume": 6867936.0}, {"date": "2024-01-05", "close": 19.39, "volume": 8809408.0}, {"date": "2024-01-08", "close": 19.51, "volume": 5250624.0}, {"date": "2024-01-09", "close": 19.12, "volume": 11561980.0}, {"date": "2024-01-10", "close": 18.92, "volume": 11157660.0}, {"date": "2024-01-11", "close": 18.57, "volume": 9862195.0}, {"date": "2024-01-12", "close": 18.28, "volume": 11575180.0}, {"date": "2024-01-16", "close": 17.95, "volume": 8907188.0}, {"date": "2024-01-17", "close": 17.94, "volume": 8966255.0}, {"date": "2024-01-18", "close": 17.95, "volume": 11401080.0}, {"date": "2024-01-19", "close": 18.62, "volume": 12612740.0}, {"date": "2024-01-22", "close": 19.07, "volume": 9640047.0}, {"date": "2024-01-23", "close": 18.97, "volume": 5910684.0}, {"date": "2024-01-24", "close": 19.25, "volume": 6693287.0}, {"date": "2024-01-25", "close": 19.13, "volume": 10631440.0}, {"date": "2024-01-26", "close": 19.15, "volume": 7811470.0}, {"date": "2024-01-29", "close": 19.4, "volume": 5945261.0}, {"date": "2024-01-30", "close": 19.48, "volume": 5903628.0}, {"date": "2024-01-31", "close": 18.67, "volume": 13833450.0}, {"date": "2024-02-01", "close": 18.22, "volume": 18174700.0}, {"date": "2024-02-02", "close": 18.3, "volume": 10951170.0}, {"date": "2024-02-05", "close": 17.96, "volume": 9002618.0}, {"date": "2024-02-06", "close": 17.86, "volume": 10609470.0}, {"date": "2024-02-07", "close": 17.84, "volume": 11993370.0}, {"date": "2024-02-08", "close": 17.89, "volume": 8686282.0}, {"date": "2024-02-09", "close": 18.0, "volume": 9743499.0}, {"date": "2024-02-12", "close": 18.46, "volume": 8061859.0}, {"date": "2024-02-13", "close": 17.89, "volume": 11382690.0}, {"date": "2024-02-14", "close": 18.29, "volume": 6968823.0}, {"date": "2024-02-15", "close": 18.55, "volume": 6784236.0}, {"date": "2024-02-16", "close": 18.48, "volume": 5519919.0}, {"date": "2024-02-20", "close": 18.42, "volume": 6049153.0}, {"date": "2024-02-21", "close": 18.33, "volume": 14635630.0}, {"date": "2024-02-22", "close": 18.23, "volume": 8950513.0}, {"date": "2024-02-23", "close": 18.28, "volume": 5413866.0}, {"date": "2024-02-26", "close": 18.23, "volume": 7313232.0}, {"date": "2024-02-27", "close": 18.58, "volume": 5919761.0}, {"date": "2024-02-28", "close": 18.57, "volume": 7011031.0}, {"date": "2024-02-29", "close": 18.63, "volume": 11593880.0}, {"date": "2024-03-01", "close": 18.59, "volume": 7490679.0}, {"date": "2024-03-04", "close": 19.02, "volume": 8520722.0}, {"date": "2024-03-05", "close": 19.49, "volume": 8543641.0}, {"date": "2024-03-06", "close": 19.32, "volume": 10905540.0}, {"date": "2024-03-07", "close": 19.55, "volume": 10504880.0}, {"date": "2024-03-08", "close": 19.69, "volume": 8768296.0}, {"date": "2024-03-11", "close": 19.57, "volume": 6778884.0}, {"date": "2024-03-12", "close": 19.35, "volume": 8502700.0}, {"date": "2024-03-13", "close": 19.4, "volume": 6076569.0}, {"date": "2024-03-14", "close": 18.89, "volume": 8690855.0}, {"date": "2024-03-15", "close": 19.05, "volume": 37178760.0}, {"date": "2024-03-18", "close": 19.18, "volume": 5137027.0}, {"date": "2024-03-19", "close": 19.32, "volume": 7664707.0}, {"date": "2024-03-20", "close": 19.77, "volume": 6982408.0}, {"date": "2024-03-21", "close": 20.15, "volume": 8544224.0}, {"date": "2024-03-22", "close": 19.86, "volume": 6199871.0}, {"date": "2024-03-25", "close": 19.95, "volume": 5911309.0}, {"date": "2024-03-26", "close": 19.91, "volume": 4329432.0}, {"date": "2024-03-27", "close": 20.68, "volume": 6171277.0}, {"date": "2024-03-28", "close": 21.04, "volume": 8206728.0}, {"date": "2024-04-01", "close": 20.56, "volume": 5925474.0}, {"date": "2024-04-02", "close": 20.36, "volume": 6915395.0}, {"date": "2024-04-03", "close": 20.23, "volume": 4968904.0}, {"date": "2024-04-04", "close": 20.06, "volume": 5238761.0}, {"date": "2024-04-05", "close": 20.15, "volume": 3490358.0}, {"date": "2024-04-08", "close": 20.4, "volume": 4611639.0}, {"date": "2024-04-09", "close": 20.69, "volume": 5321354.0}, {"date": "2024-04-10", "close": 19.68, "volume": 6684261.0}, {"date": "2024-04-11", "close": 19.41, "volume": 8061078.0}, {"date": "2024-04-12", "close": 19.19, "volume": 6276907.0}, {"date": "2024-04-15", "close": 19.22, "volume": 6936603.0}, {"date": "2024-04-16", "close": 18.81, "volume": 7244809.0}, {"date": "2024-04-17", "close": 18.86, "volume": 8080318.0}, {"date": "2024-04-18", "close": 19.0, "volume": 9397066.0}, {"date": "2024-04-19", "close": 18.9, "volume": 18046100.0}, {"date": "2024-04-22", "close": 19.18, "volume": 13334510.0}, {"date": "2024-04-23", "close": 19.35, "volume": 10539800.0}, {"date": "2024-04-24", "close": 19.77, "volume": 11041550.0}, {"date": "2024-04-25", "close": 19.61, "volume": 9220858.0}, {"date": "2024-04-26", "close": 19.62, "volume": 5245531.0}, {"date": "2024-04-29", "close": 19.67, "volume": 4540190.0}, {"date": "2024-04-30", "close": 19.27, "volume": 5531902.0}, {"date": "2024-05-01", "close": 19.57, "volume": 7339310.0}, {"date": "2024-05-02", "close": 19.64, "volume": 4897189.0}, {"date": "2024-05-03", "close": 19.8, "volume": 4133671.0}, {"date": "2024-05-06", "close": 19.83, "volume": 5926899.0}, {"date": "2024-05-07", "close": 19.65, "volume": 7865407.0}, {"date": "2024-05-08", "close": 19.74, "volume": 9638499.0}, {"date": "2024-05-09", "close": 19.78, "volume": 6587879.0}, {"date": "2024-05-10", "close": 19.83, "volume": 7888569.0}, {"date": "2024-05-13", "close": 19.93, "volume": 5749546.0}, {"date": "2024-05-14", "close": 20.1, "volume": 7291191.0}, {"date": "2024-05-15", "close": 20.26, "volume": 6375977.0}, {"date": "2024-05-16", "close": 20.1, "volume": 4156284.0}, {"date": "2024-05-17", "close": 20.18, "volume": 3248438.0}, {"date": "2024-05-20", "close": 19.88, "volume": 3436860.0}, {"date": "2024-05-21", "close": 19.89, "volume": 5415630.0}, {"date": "2024-05-22", "close": 19.48, "volume": 5775675.0}, {"date": "2024-05-23", "close": 18.92, "volume": 6810112.0}, {"date": "2024-05-24", "close": 19.12, "volume": 3559595.0}, {"date": "2024-05-28", "close": 19.06, "volume": 5931640.0}, {"date": "2024-05-29", "close": 18.64, "volume": 8225934.0}, {"date": "2024-05-30", "close": 19.0, "volume": 5945643.0}, {"date": "2024-05-31", "close": 19.35, "volume": 13353860.0}, {"date": "2024-06-03", "close": 18.92, "volume": 5484894.0}, {"date": "2024-06-04", "close": 18.66, "volume": 4834380.0}, {"date": "2024-06-05", "close": 18.73, "volume": 3635658.0}, {"date": "2024-06-06", "close": 18.64, "volume": 6845130.0}, {"date": "2024-06-07", "close": 18.6, "volume": 5173254.0}, {"date": "2024-06-10", "close": 18.19, "volume": 9004009.0}, {"date": "2024-06-11", "close": 18.19, "volume": 11162200.0}, {"date": "2024-06-12", "close": 18.69, "volume": 11038630.0}, {"date": "2024-06-13", "close": 18.75, "volume": 8277204.0}, {"date": "2024-06-14", "close": 18.65, "volume": 7175337.0}, {"date": "2024-06-17", "close": 18.9, "volume": 5213961.0}, {"date": "2024-06-18", "close": 18.98, "volume": 5321359.0}, {"date": "2024-06-20", "close": 18.91, "volume": 4414895.0}, {"date": "2024-06-21", "close": 18.93, "volume": 11028260.0}, {"date": "2024-06-24", "close": 19.31, "volume": 6224865.0}, {"date": "2024-06-25", "close": 19.02, "volume": 6169395.0}, {"date": "2024-06-26", "close": 18.88, "volume": 6873893.0}, {"date": "2024-06-27", "close": 19.2, "volume": 7364795.0}, {"date": "2024-06-28", "close": 20.04, "volume": 13355870.0}, {"date": "2024-07-01", "close": 19.9, "volume": 9129339.0}, {"date": "2024-07-02", "close": 20.09, "volume": 6434344.0}, {"date": "2024-07-03", "close": 19.89, "volume": 5070578.0}, {"date": "2024-07-05", "close": 19.51, "volume": 10228000.0}, {"date": "2024-07-08", "close": 19.79, "volume": 5822649.0}, {"date": "2024-07-09", "close": 20.11, "volume": 7062492.0}, {"date": "2024-07-10", "close": 20.19, "volume": 6046935.0}, {"date": "2024-07-11", "close": 20.71, "volume": 12536660.0}, {"date": "2024-07-12", "close": 20.47, "volume": 11522580.0}, {"date": "2024-07-15", "close": 21.0, "volume": 8411768.0}, {"date": "2024-07-16", "close": 21.77, "volume": 8772030.0}, {"date": "2024-07-17", "close": 22.11, "volume": 7534857.0}, {"date": "2024-07-18", "close": 22.09, "volume": 13159630.0}, {"date": "2024-07-19", "close": 22.09, "volume": 18490760.0}, {"date": "2024-07-22", "close": 22.39, "volume": 12762710.0}, {"date": "2024-07-23", "close": 22.39, "volume": 11029860.0}, {"date": "2024-07-24", "close": 22.11, "volume": 8384612.0}, {"date": "2024-07-25", "close": 22.55, "volume": 7900702.0}, {"date": "2024-07-26", "close": 22.76, "volume": 7329041.0}, {"date": "2024-07-29", "close": 22.43, "volume": 6610774.0}, {"date": "2024-07-30", "close": 22.73, "volume": 5419236.0}, {"date": "2024-07-31", "close": 22.37, "volume": 8303212.0}, {"date": "2024-08-01", "close": 21.54, "volume": 8660859.0}, {"date": "2024-08-02", "close": 20.88, "volume": 8259515.0}, {"date": "2024-08-05", "close": 20.41, "volume": 8178241.0}, {"date": "2024-08-06", "close": 20.69, "volume": 5878793.0}, {"date": "2024-08-07", "close": 20.49, "volume": 5303596.0}, {"date": "2024-08-08", "close": 20.83, "volume": 4973068.0}, {"date": "2024-08-09", "close": 20.73, "volume": 6177579.0}, {"date": "2024-08-12", "close": 20.75, "volume": 9194238.0}, {"date": "2024-08-13", "close": 20.89, "volume": 5943014.0}, {"date": "2024-08-14", "close": 20.89, "volume": 5678998.0}, {"date": "2024-08-15", "close": 21.13, "volume": 7098915.0}, {"date": "2024-08-16", "close": 21.5, "volume": 5037660.0}, {"date": "2024-08-19", "close": 21.76, "volume": 4141527.0}, {"date": "2024-08-20", "close": 21.84, "volume": 7250277.0}, {"date": "2024-08-21", "close": 21.79, "volume": 5965316.0}, {"date": "2024-08-22", "close": 22.16, "volume": 6464279.0}, {"date": "2024-08-23", "close": 22.81, "volume": 10817690.0}, {"date": "2024-08-26", "close": 22.79, "volume": 6183499.0}, {"date": "2024-08-27", "close": 22.76, "volume": 4990420.0}, {"date": "2024-08-28", "close": 22.98, "volume": 4592216.0}, {"date": "2024-08-29", "close": 23.21, "volume": 5318374.0}, {"date": "2024-08-30", "close": 23.42, "volume": 13068450.0}, {"date": "2024-09-03", "close": 23.0, "volume": 6637859.0}, {"date": "2024-09-04", "close": 22.83, "volume": 6410920.0}, {"date": "2024-09-05", "close": 22.61, "volume": 7210880.0}, {"date": "2024-09-06", "close": 22.17, "volume": 8837397.0}, {"date": "2024-09-09", "close": 22.55, "volume": 5794194.0}, {"date": "2024-09-10", "close": 22.32, "volume": 8460193.0}, {"date": "2024-09-11", "close": 22.0, "volume": 9847544.0}, {"date": "2024-09-12", "close": 21.93, "volume": 7586192.0}, {"date": "2024-09-13", "close": 21.97, "volume": 6943462.0}, {"date": "2024-09-16", "close": 22.3, "volume": 6602396.0}, {"date": "2024-09-17", "close": 22.53, "volume": 5077296.0}, {"date": "2024-09-18", "close": 22.72, "volume": 6598462.0}, {"date": "2024-09-19", "close": 23.36, "volume": 9119435.0}, {"date": "2024-09-20", "close": 23.11, "volume": 15208990.0}, {"date": "2024-09-23", "close": 22.91, "volume": 5168629.0}, {"date": "2024-09-24", "close": 22.92, "volume": 7821656.0}, {"date": "2024-09-25", "close": 22.54, "volume": 5024560.0}, {"date": "2024-09-26", "close": 22.9, "volume": 5894545.0}, {"date": "2024-09-27", "close": 23.03, "volume": 4541059.0}, {"date": "2024-09-30", "close": 23.33, "volume": 7454836.0}, {"date": "2024-10-01", "close": 22.54, "volume": 9990228.0}, {"date": "2024-10-02", "close": 22.56, "volume": 8778661.0}, {"date": "2024-10-03", "close": 22.43, "volume": 7960881.0}, {"date": "2024-10-04", "close": 22.84, "volume": 7376486.0}, {"date": "2024-10-07", "close": 22.81, "volume": 4426248.0}, {"date": "2024-10-08", "close": 22.74, "volume": 4379201.0}, {"date": "2024-10-09", "close": 23.08, "volume": 6084663.0}, {"date": "2024-10-10", "close": 23.04, "volume": 4967936.0}, {"date": "2024-10-11", "close": 23.69, "volume": 7084266.0}, {"date": "2024-10-14", "close": 23.85, "volume": 5191098.0}, {"date": "2024-10-15", "close": 23.76, "volume": 10042970.0}, {"date": "2024-10-16", "close": 23.98, "volume": 7567249.0}, {"date": "2024-10-17", "close": 23.98, "volume": 12409700.0}, {"date": "2024-10-18", "close": 23.82, "volume": 11191480.0}, {"date": "2024-10-21", "close": 23.63, "volume": 11433280.0}, {"date": "2024-10-22", "close": 23.64, "volume": 9066587.0}, {"date": "2024-10-23", "close": 23.64, "volume": 5810721.0}, {"date": "2024-10-24", "close": 23.76, "volume": 9158177.0}, {"date": "2024-10-25", "close": 23.5, "volume": 7022663.0}, {"date": "2024-10-28", "close": 24.06, "volume": 7344261.0}, {"date": "2024-10-29", "close": 23.87, "volume": 5798021.0}, {"date": "2024-10-30", "close": 24.06, "volume": 7778817.0}, {"date": "2024-10-31", "close": 23.87, "volume": 7391005.0}, {"date": "2024-11-01", "close": 23.56, "volume": 7072878.0}, {"date": "2024-11-04", "close": 23.39, "volume": 6051053.0}, {"date": "2024-11-05", "close": 23.62, "volume": 4771737.0}, {"date": "2024-11-06", "close": 26.31, "volume": 20811370.0}, {"date": "2024-11-07", "close": 25.41, "volume": 9131533.0}, {"date": "2024-11-08", "close": 25.62, "volume": 6487977.0}, {"date": "2024-11-11", "close": 26.2, "volume": 7492212.0}, {"date": "2024-11-12", "close": 26.18, "volume": 7045318.0}, {"date": "2024-11-13", "close": 26.1, "volume": 6713633.0}, {"date": "2024-11-14", "close": 26.27, "volume": 9158848.0}, {"date": "2024-11-15", "close": 26.36, "volume": 9270689.0}, {"date": "2024-11-18", "close": 26.33, "volume": 6366201.0}, {"date": "2024-11-19", "close": 26.26, "volume": 6214932.0}, {"date": "2024-11-20", "close": 26.26, "volume": 6632882.0}, {"date": "2024-11-21", "close": 26.74, "volume": 6853987.0}, {"date": "2024-11-22", "close": 27.28, "volume": 7976877.0}, {"date": "2024-11-25", "close": 27.47, "volume": 11189730.0}, {"date": "2024-11-26", "close": 27.31, "volume": 6036361.0}, {"date": "2024-11-27", "close": 27.25, "volume": 5390178.0}, {"date": "2024-11-29", "close": 27.26, "volume": 4016607.0}, {"date": "2024-12-02", "close": 26.53, "volume": 6647358.0}, {"date": "2024-12-03", "close": 26.34, "volume": 5504763.0}, {"date": "2024-12-04", "close": 26.3, "volume": 8001362.0}, {"date": "2024-12-05", "close": 26.29, "volume": 5871480.0}, {"date": "2024-12-06", "close": 26.26, "volume": 4042405.0}, {"date": "2024-12-09", "close": 25.73, "volume": 6824072.0}, {"date": "2024-12-10", "close": 25.33, "volume": 10201760.0}, {"date": "2024-12-11", "close": 25.4, "volume": 8280256.0}, {"date": "2024-12-12", "close": 25.05, "volume": 9574858.0}, {"date": "2024-12-13", "close": 25.11, "volume": 7466738.0}, {"date": "2024-12-16", "close": 25.18, "volume": 7852264.0}, {"date": "2024-12-17", "close": 24.61, "volume": 7187686.0}, {"date": "2024-12-18", "close": 23.29, "volume": 8936905.0}, {"date": "2024-12-19", "close": 23.17, "volume": 8786519.0}, {"date": "2024-12-20", "close": 23.77, "volume": 29520870.0}, {"date": "2024-12-23", "close": 23.84, "volume": 5356790.0}, {"date": "2024-12-24", "close": 24.02, "volume": 2591977.0}, {"date": "2024-12-26", "close": 23.99, "volume": 5432905.0}, {"date": "2024-12-27", "close": 23.74, "volume": 6100167.0}, {"date": "2024-12-30", "close": 23.66, "volume": 6012962.0}, {"date": "2024-12-31", "close": 23.52, "volume": 7412468.0}, {"date": "2025-01-02", "close": 23.26, "volume": 8641815.0}, {"date": "2025-01-03", "close": 23.62, "volume": 7709659.0}, {"date": "2025-01-06", "close": 23.78, "volume": 10026490.0}, {"date": "2025-01-07", "close": 23.85, "volume": 8402477.0}, {"date": "2025-01-08", "close": 23.82, "volume": 7851863.0}, {"date": "2025-01-10", "close": 23.06, "volume": 6557709.0}, {"date": "2025-01-13", "close": 23.62, "volume": 9145137.0}, {"date": "2025-01-14", "close": 24.0, "volume": 7821606.0}, {"date": "2025-01-15", "close": 24.7, "volume": 9422913.0}, {"date": "2025-01-16", "close": 24.52, "volume": 9896586.0}, {"date": "2025-01-17", "close": 24.2, "volume": 15291470.0}, {"date": "2025-01-21", "close": 24.65, "volume": 12669730.0}, {"date": "2025-01-22", "close": 24.32, "volume": 9213579.0}, {"date": "2025-01-23", "close": 24.26, "volume": 5116195.0}, {"date": "2025-01-24", "close": 24.47, "volume": 5209602.0}, {"date": "2025-01-27", "close": 24.77, "volume": 7121126.0}, {"date": "2025-01-28", "close": 24.75, "volume": 8675540.0}, {"date": "2025-01-29", "close": 24.58, "volume": 7472642.0}, {"date": "2025-01-30", "close": 24.77, "volume": 6473655.0}, {"date": "2025-01-31", "close": 24.64, "volume": 13614480.0}, {"date": "2025-02-03", "close": 24.05, "volume": 7172950.0}, {"date": "2025-02-04", "close": 24.36, "volume": 6742732.0}, {"date": "2025-02-05", "close": 24.32, "volume": 6244753.0}, {"date": "2025-02-06", "close": 24.64, "volume": 5397469.0}, {"date": "2025-02-07", "close": 24.45, "volume": 4714987.0}, {"date": "2025-02-10", "close": 24.08, "volume": 4990035.0}, {"date": "2025-02-11", "close": 24.39, "volume": 7163731.0}, {"date": "2025-02-12", "close": 23.99, "volume": 6645208.0}, {"date": "2025-02-13", "close": 24.05, "volume": 5623605.0}, {"date": "2025-02-14", "close": 24.32, "volume": 8729992.0}, {"date": "2025-02-18", "close": 24.66, "volume": 7556565.0}, {"date": "2025-02-19", "close": 24.52, "volume": 5666697.0}, {"date": "2025-02-20", "close": 24.06, "volume": 8375737.0}, {"date": "2025-02-21", "close": 23.39, "volume": 9066395.0}, {"date": "2025-02-24", "close": 23.44, "volume": 7279665.0}, {"date": "2025-02-25", "close": 23.37, "volume": 8472360.0}, {"date": "2025-02-26", "close": 23.38, "volume": 4752583.0}, {"date": "2025-02-27", "close": 23.4, "volume": 11692380.0}, {"date": "2025-02-28", "close": 23.71, "volume": 8334008.0}, {"date": "2025-03-03", "close": 23.14, "volume": 6678574.0}, {"date": "2025-03-04", "close": 22.36, "volume": 10815930.0}, {"date": "2025-03-05", "close": 22.09, "volume": 10910530.0}, {"date": "2025-03-06", "close": 21.95, "volume": 10475570.0}, {"date": "2025-03-07", "close": 22.07, "volume": 10446560.0}, {"date": "2025-03-10", "close": 21.53, "volume": 12826430.0}, {"date": "2025-03-11", "close": 20.99, "volume": 10254060.0}, {"date": "2025-03-12", "close": 21.06, "volume": 11286660.0}, {"date": "2025-03-13", "close": 20.84, "volume": 6914370.0}, {"date": "2025-03-14", "close": 21.43, "volume": 5857269.0}, {"date": "2025-03-17", "close": 21.54, "volume": 8173766.0}, {"date": "2025-03-18", "close": 21.48, "volume": 9839455.0}, {"date": "2025-03-19", "close": 21.75, "volume": 6870127.0}, {"date": "2025-03-20", "close": 21.68, "volume": 7736592.0}, {"date": "2025-03-21", "close": 21.71, "volume": 38595230.0}, {"date": "2025-03-24", "close": 22.27, "volume": 6572149.0}, {"date": "2025-03-25", "close": 22.42, "volume": 8350315.0}, {"date": "2025-03-26", "close": 22.24, "volume": 6674442.0}, {"date": "2025-03-27", "close": 21.93, "volume": 5411496.0}, {"date": "2025-03-28", "close": 21.42, "volume": 5097865.0}, {"date": "2025-03-31", "close": 21.73, "volume": 9062322.0}, {"date": "2025-04-01", "close": 21.57, "volume": 7170836.0}, {"date": "2025-04-02", "close": 22.02, "volume": 7369661.0}, {"date": "2025-04-03", "close": 19.61, "volume": 12987720.0}, {"date": "2025-04-04", "close": 18.66, "volume": 14885110.0}, {"date": "2025-04-07", "close": 18.68, "volume": 22347100.0}, {"date": "2025-04-08", "close": 18.34, "volume": 13295100.0}, {"date": "2025-04-09", "close": 20.0, "volume": 18922870.0}, {"date": "2025-04-10", "close": 19.0, "volume": 16402670.0}, {"date": "2025-04-11", "close": 18.97, "volume": 13081990.0}, {"date": "2025-04-14", "close": 19.27, "volume": 7134334.0}, {"date": "2025-04-15", "close": 19.43, "volume": 9745012.0}, {"date": "2025-04-16", "close": 19.17, "volume": 12571400.0}, {"date": "2025-04-17", "close": 19.31, "volume": 18651950.0}, {"date": "2025-04-21", "close": 19.09, "volume": 8791600.0}, {"date": "2025-04-22", "close": 19.78, "volume": 10732820.0}, {"date": "2025-04-23", "close": 20.02, "volume": 7553481.0}, {"date": "2025-04-24", "close": 20.54, "volume": 8695233.0}, {"date": "2025-04-25", "close": 20.28, "volume": 6572772.0}, {"date": "2025-04-28", "close": 20.46, "volume": 5151220.0}, {"date": "2025-04-29", "close": 20.52, "volume": 5584175.0}, {"date": "2025-04-30", "close": 20.41, "volume": 6629792.0}, {"date": "2025-05-01", "close": 20.51, "volume": 5091619.0}, {"date": "2025-05-02", "close": 21.05, "volume": 5370347.0}, {"date": "2025-05-05", "close": 21.11, "volume": 9176702.0}, {"date": "2025-05-06", "close": 20.71, "volume": 4772671.0}, {"date": "2025-05-07", "close": 20.78, "volume": 5447845.0}, {"date": "2025-05-08", "close": 21.3, "volume": 5981334.0}, {"date": "2025-05-09", "close": 21.16, "volume": 7438087.0}, {"date": "2025-05-12", "close": 22.25, "volume": 9459781.0}, {"date": "2025-05-13", "close": 22.44, "volume": 6510996.0}, {"date": "2025-05-14", "close": 22.44, "volume": 8373130.0}, {"date": "2025-05-15", "close": 22.46, "volume": 5749567.0}, {"date": "2025-05-16", "close": 22.59, "volume": 4805232.0}, {"date": "2025-05-19", "close": 22.54, "volume": 5162233.0}, {"date": "2025-05-20", "close": 22.25, "volume": 4874249.0}, {"date": "2025-05-21", "close": 21.32, "volume": 6421978.0}, {"date": "2025-05-22", "close": 21.37, "volume": 7082977.0}, {"date": "2025-05-23", "close": 21.24, "volume": 5621572.0}, {"date": "2025-05-27", "close": 21.67, "volume": 5924072.0}, {"date": "2025-05-28", "close": 21.33, "volume": 6733899.0}, {"date": "2025-05-29", "close": 21.57, "volume": 6978934.0}, {"date": "2025-05-30", "close": 21.44, "volume": 12194710.0}, {"date": "2025-06-02", "close": 21.11, "volume": 6311842.0}, {"date": "2025-06-03", "close": 21.53, "volume": 5752531.0}, {"date": "2025-06-04", "close": 21.3, "volume": 6233274.0}, {"date": "2025-06-05", "close": 21.32, "volume": 5007317.0}, {"date": "2025-06-06", "close": 22.05, "volume": 11085190.0}, {"date": "2025-06-09", "close": 22.09, "volume": 8651291.0}, {"date": "2025-06-10", "close": 22.36, "volume": 10581430.0}, {"date": "2025-06-11", "close": 22.29, "volume": 14710860.0}, {"date": "2025-06-12", "close": 22.08, "volume": 8155256.0}, {"date": "2025-06-13", "close": 21.51, "volume": 10896430.0}, {"date": "2025-06-16", "close": 21.68, "volume": 12151340.0}, {"date": "2025-06-17", "close": 21.54, "volume": 11073350.0}, {"date": "2025-06-18", "close": 21.96, "volume": 13444960.0}, {"date": "2025-06-20", "close": 22.2, "volume": 21251690.0}, {"date": "2025-06-23", "close": 22.64, "volume": 9331343.0}, {"date": "2025-06-24", "close": 22.88, "volume": 11431830.0}, {"date": "2025-06-25", "close": 22.89, "volume": 8770571.0}, {"date": "2025-06-26", "close": 23.35, "volume": 7746068.0}, {"date": "2025-06-27", "close": 23.35, "volume": 10748890.0}, {"date": "2025-06-30", "close": 23.52, "volume": 9647815.0}, {"date": "2025-07-01", "close": 24.17, "volume": 11081620.0}, {"date": "2025-07-02", "close": 24.55, "volume": 8659246.0}, {"date": "2025-07-03", "close": 24.8, "volume": 4691570.0}, {"date": "2025-07-07", "close": 24.57, "volume": 7645844.0}, {"date": "2025-07-08", "close": 24.66, "volume": 8879822.0}, {"date": "2025-07-09", "close": 24.63, "volume": 8090475.0}, {"date": "2025-07-10", "close": 24.84, "volume": 6482341.0}, {"date": "2025-07-11", "close": 24.69, "volume": 6445150.0}, {"date": "2025-07-14", "close": 24.7, "volume": 7096285.0}, {"date": "2025-07-15", "close": 24.03, "volume": 12049310.0}, {"date": "2025-07-16", "close": 24.08, "volume": 11168550.0}, {"date": "2025-07-17", "close": 24.51, "volume": 10246570.0}, {"date": "2025-07-18", "close": 26.01, "volume": 23430330.0}, {"date": "2025-07-21", "close": 26.05, "volume": 17171910.0}, {"date": "2025-07-22", "close": 26.2, "volume": 18208230.0}, {"date": "2025-07-23", "close": 26.37, "volume": 24666840.0}, {"date": "2025-07-24", "close": 26.3, "volume": 25188110.0}, {"date": "2025-07-25", "close": 26.42, "volume": 18073530.0}, {"date": "2025-07-28", "close": 26.3, "volume": 20406300.0}, {"date": "2025-07-29", "close": 26.19, "volume": 19801040.0}, {"date": "2025-07-30", "close": 25.7, "volume": 17971080.0}, {"date": "2025-07-31", "close": 25.33, "volume": 18280800.0}, {"date": "2025-08-01", "close": 24.89, "volume": 14881880.0}, {"date": "2025-08-04", "close": 25.18, "volume": 13331260.0}, {"date": "2025-08-05", "close": 25.18, "volume": 11527660.0}, {"date": "2025-08-06", "close": 24.93, "volume": 9542074.0}, {"date": "2025-08-07", "close": 24.64, "volume": 9196885.0}, {"date": "2025-08-08", "close": 24.92, "volume": 7576771.0}, {"date": "2025-08-11", "close": 24.63, "volume": 11623600.0}, {"date": "2025-08-12", "close": 25.33, "volume": 21327530.0}, {"date": "2025-08-13", "close": 25.84, "volume": 23710330.0}, {"date": "2025-08-14", "close": 26.05, "volume": 17437970.0}, {"date": "2025-08-15", "close": 25.6, "volume": 16244540.0}, {"date": "2025-08-18", "close": 25.69, "volume": 10508150.0}, {"date": "2025-08-19", "close": 25.72, "volume": 15819730.0}, {"date": "2025-08-20", "close": 25.86, "volume": 13900270.0}, {"date": "2025-08-21", "close": 25.74, "volume": 14219350.0}, {"date": "2025-08-22", "close": 26.76, "volume": 17469030.0}, {"date": "2025-08-25", "close": 26.65, "volume": 21616330.0}, {"date": "2025-08-26", "close": 27.08, "volume": 19625080.0}, {"date": "2025-08-27", "close": 27.41, "volume": 20349000.0}, {"date": "2025-08-28", "close": 27.33, "volume": 18288980.0}, {"date": "2025-08-29", "close": 27.39, "volume": 15961300.0}, {"date": "2025-09-02", "close": 26.89, "volume": 19564550.0}, {"date": "2025-09-03", "close": 26.94, "volume": 18485880.0}, {"date": "2025-09-04", "close": 27.36, "volume": 17124580.0}, {"date": "2025-09-05", "close": 27.03, "volume": 17502340.0}, {"date": "2025-09-08", "close": 27.04, "volume": 19666470.0}, {"date": "2025-09-09", "close": 26.82, "volume": 21555980.0}, {"date": "2025-09-10", "close": 27.04, "volume": 20332360.0}, {"date": "2025-09-11", "close": 27.04, "volume": 18682180.0}, {"date": "2025-09-12", "close": 27.16, "volume": 17753390.0}, {"date": "2025-09-15", "close": 26.9, "volume": 18593150.0}, {"date": "2025-09-16", "close": 26.56, "volume": 16191780.0}, {"date": "2025-09-17", "close": 26.93, "volume": 20749860.0}, {"date": "2025-09-18", "close": 27.4, "volume": 18314950.0}, {"date": "2025-09-19", "close": 27.16, "volume": 32203240.0}, {"date": "2025-09-22", "close": 26.56, "volume": 18542180.0}, {"date": "2025-09-23", "close": 26.73, "volume": 18053800.0}, {"date": "2025-09-24", "close": 26.66, "volume": 17567500.0}, {"date": "2025-09-25", "close": 26.6, "volume": 13320320.0}, {"date": "2025-09-26", "close": 26.63, "volume": 17473780.0}, {"date": "2025-09-29", "close": 26.5, "volume": 23658320.0}, {"date": "2025-09-30", "close": 26.37, "volume": 22620400.0}, {"date": "2025-10-01", "close": 26.21, "volume": 21412750.0}, {"date": "2025-10-02", "close": 26.2, "volume": 20726130.0}, {"date": "2025-10-03", "close": 26.39, "volume": 21006640.0}, {"date": "2025-10-06", "close": 25.86, "volume": 28172210.0}, {"date": "2025-10-07", "close": 25.73, "volume": 24422210.0}, {"date": "2025-10-08", "close": 25.29, "volume": 20149540.0}, {"date": "2025-10-09", "close": 25.31, "volume": 24114990.0}, {"date": "2025-10-10", "close": 24.16, "volume": 17838910.0}, {"date": "2025-10-13", "close": 24.56, "volume": 34952930.0}, {"date": "2025-10-14", "close": 25.16, "volume": 45545250.0}, {"date": "2025-10-15", "close": 24.74, "volume": 35798860.0}, {"date": "2025-10-16", "close": 23.35, "volume": 56001780.0}, {"date": "2025-10-17", "close": 23.58, "volume": 47515930.0}, {"date": "2025-10-20", "close": 24.06, "volume": 51485490.0}, {"date": "2025-10-21", "close": 24.36, "volume": 52041570.0}, {"date": "2025-10-22", "close": 24.11, "volume": 62396120.0}, {"date": "2025-10-23", "close": 24.1, "volume": 44692750.0}, {"date": "2025-10-24", "close": 24.57, "volume": 58105410.0}, {"date": "2025-10-27", "close": 24.24, "volume": 49146550.0}, {"date": "2025-10-28", "close": 24.27, "volume": 52778870.0}, {"date": "2025-10-29", "close": 24.07, "volume": 32437830.0}, {"date": "2025-10-30", "close": 24.2, "volume": 30640140.0}, {"date": "2025-10-31", "close": 24.2, "volume": 23296940.0}, {"date": "2025-11-03", "close": 24.24, "volume": 23508250.0}, {"date": "2025-11-04", "close": 24.15, "volume": 20686720.0}, {"date": "2025-11-05", "close": 24.38, "volume": 23884400.0}, {"date": "2025-11-06", "close": 24.31, "volume": 23956420.0}, {"date": "2025-11-07", "close": 24.85, "volume": 30064990.0}, {"date": "2025-11-10", "close": 25.04, "volume": 23496430.0}, {"date": "2025-11-11", "close": 25.06, "volume": 17758800.0}, {"date": "2025-11-12", "close": 25.39, "volume": 16884490.0}, {"date": "2025-11-13", "close": 24.96, "volume": 16272550.0}, {"date": "2025-11-14", "close": 24.96, "volume": 14510620.0}, {"date": "2025-11-17", "close": 24.3, "volume": 15588280.0}, {"date": "2025-11-18", "close": 24.18, "volume": 23727100.0}, {"date": "2025-11-19", "close": 24.22, "volume": 15745700.0}, {"date": "2025-11-20", "close": 24.1, "volume": 16512710.0}, {"date": "2025-11-21", "close": 24.91, "volume": 14122070.0}, {"date": "2025-11-24", "close": 24.85, "volume": 11537800.0}, {"date": "2025-11-25", "close": 25.42, "volume": 10966600.0}, {"date": "2025-11-26", "close": 25.45, "volume": 10417490.0}, {"date": "2025-11-28", "close": 25.45, "volume": 3895153.0}, {"date": "2025-12-01", "close": 25.33, "volume": 12005070.0}, {"date": "2025-12-02", "close": 25.41, "volume": 9854162.0}, {"date": "2025-12-03", "close": 26.2, "volume": 12200610.0}, {"date": "2025-12-04", "close": 26.41, "volume": 9766600.0}, {"date": "2025-12-05", "close": 26.28, "volume": 9895701.0}, {"date": "2025-12-08", "close": 26.34, "volume": 10204250.0}, {"date": "2025-12-09", "close": 26.44, "volume": 10824400.0}, {"date": "2025-12-10", "close": 27.38, "volume": 15523460.0}, {"date": "2025-12-11", "close": 27.84, "volume": 11867120.0}, {"date": "2025-12-12", "close": 27.6, "volume": 8719084.0}, {"date": "2025-12-15", "close": 27.39, "volume": 12464050.0}, {"date": "2025-12-16", "close": 27.51, "volume": 10908660.0}, {"date": "2025-12-17", "close": 27.57, "volume": 12468930.0}, {"date": "2025-12-18", "close": 27.49, "volume": 13741140.0}, {"date": "2025-12-19", "close": 27.66, "volume": 20038750.0}, {"date": "2025-12-22", "close": 27.82, "volume": 6718404.0}, {"date": "2025-12-23", "close": 27.55, "volume": 7041383.0}, {"date": "2025-12-24", "close": 27.73, "volume": 4768808.0}, {"date": "2025-12-26", "close": 27.79, "volume": 5004421.0}, {"date": "2025-12-29", "close": 27.55, "volume": 5765974.0}, {"date": "2025-12-30", "close": 27.32, "volume": 5142866.0}, {"date": "2025-12-31", "close": 27.1, "volume": 6220040.0}, {"date": "2026-01-02", "close": 27.56, "volume": 10729820.0}, {"date": "2026-01-05", "close": 28.27, "volume": 19793700.0}, {"date": "2026-01-06", "close": 28.71, "volume": 15593740.0}, {"date": "2026-01-07", "close": 28.46, "volume": 14499280.0}, {"date": "2026-01-08", "close": 28.84, "volume": 14661290.0}, {"date": "2026-01-09", "close": 28.52, "volume": 10426250.0}, {"date": "2026-01-12", "close": 28.26, "volume": 12024220.0}, {"date": "2026-01-13", "close": 27.84, "volume": 14122190.0}, {"date": "2026-01-14", "close": 28.14, "volume": 14758140.0}, {"date": "2026-01-15", "close": 28.52, "volume": 15745920.0}, {"date": "2026-01-16", "close": 27.77, "volume": 30172720.0}, {"date": "2026-01-20", "close": 27.63, "volume": 20403080.0}, {"date": "2026-01-21", "close": 28.65, "volume": 18288010.0}, {"date": "2026-01-22", "close": 28.29, "volume": 18186950.0}, {"date": "2026-01-23", "close": 27.48, "volume": 11166270.0}, {"date": "2026-01-26", "close": 27.74, "volume": 13484330.0}, {"date": "2026-01-27", "close": 27.87, "volume": 11724720.0}, {"date": "2026-01-28", "close": 27.86, "volume": 13515630.0}, {"date": "2026-01-29", "close": 28.46, "volume": 21691460.0}, {"date": "2026-01-30", "close": 28.5, "volume": 19274420.0}, {"date": "2026-02-02", "close": 29.12, "volume": 13285780.0}, {"date": "2026-02-03", "close": 29.83, "volume": 18509370.0}, {"date": "2026-02-04", "close": 30.44, "volume": 18101540.0}, {"date": "2026-02-05", "close": 30.5, "volume": 15984370.0}, {"date": "2026-02-06", "close": 30.93, "volume": 10975850.0}, {"date": "2026-02-09", "close": 30.76, "volume": 8744973.0}, {"date": "2026-02-10", "close": 30.82, "volume": 10145530.0}, {"date": "2026-02-11", "close": 30.95, "volume": 15583590.0}, {"date": "2026-02-12", "close": 29.78, "volume": 18718240.0}, {"date": "2026-02-13", "close": 29.74, "volume": 11073890.0}, {"date": "2026-02-17", "close": 29.78, "volume": 10232640.0}, {"date": "2026-02-18", "close": 30.06, "volume": 11337460.0}, {"date": "2026-02-19", "close": 29.72, "volume": 12017440.0}, {"date": "2026-02-20", "close": 30.06, "volume": 14965310.0}, {"date": "2026-02-23", "close": 28.71, "volume": 14377320.0}, {"date": "2026-02-24", "close": 28.44, "volume": 15307130.0}, {"date": "2026-02-25", "close": 29.0, "volume": 15999710.0}, {"date": "2026-02-26", "close": 29.36, "volume": 13209730.0}, {"date": "2026-02-27", "close": 27.83, "volume": 21072070.0}, {"date": "2026-03-02", "close": 27.97, "volume": 13054960.0}, {"date": "2026-03-03", "close": 27.74, "volume": 13561730.0}, {"date": "2026-03-04", "close": 27.83, "volume": 10896920.0}, {"date": "2026-03-05", "close": 27.74, "volume": 14578950.0}, {"date": "2026-03-06", "close": 27.04, "volume": 13960650.0}, {"date": "2026-03-09", "close": 26.96, "volume": 19249780.0}, {"date": "2026-03-10", "close": 26.76, "volume": 13793650.0}, {"date": "2026-03-11", "close": 26.21, "volume": 18771670.0}, {"date": "2026-03-12", "close": 25.32, "volume": 24667810.0}, {"date": "2026-03-13", "close": 25.0, "volume": 14115980.0}, {"date": "2026-03-16", "close": 25.33, "volume": 15486450.0}, {"date": "2026-03-17", "close": 25.45, "volume": 11108090.0}, {"date": "2026-03-18", "close": 25.2, "volume": 9700973.0}, {"date": "2026-03-19", "close": 25.21, "volume": 12259800.0}, {"date": "2026-03-20", "close": 25.36, "volume": 35145980.0}, {"date": "2026-03-23", "close": 25.46, "volume": 18022270.0}, {"date": "2026-03-24", "close": 25.64, "volume": 19034810.0}, {"date": "2026-03-25", "close": 25.76, "volume": 14863180.0}, {"date": "2026-03-26", "close": 25.51, "volume": 17858480.0}, {"date": "2026-03-27", "close": 25.16, "volume": 11670610.0}, {"date": "2026-03-30", "close": 25.24, "volume": 14578710.0}, {"date": "2026-03-31", "close": 26.12, "volume": 14128410.0}, {"date": "2026-04-01", "close": 26.34, "volume": 10007460.0}, {"date": "2026-04-02", "close": 26.47, "volume": 7608672.0}, {"date": "2026-04-06", "close": 26.74, "volume": 8633293.0}, {"date": "2026-04-07", "close": 26.61, "volume": 9017456.0}, {"date": "2026-04-08", "close": 27.47, "volume": 11083800.0}, {"date": "2026-04-09", "close": 28.15, "volume": 12924960.0}, {"date": "2026-04-10", "close": 27.5, "volume": 13031710.0}, {"date": "2026-04-13", "close": 27.83, "volume": 8779114.0}, {"date": "2026-04-14", "close": 27.75, "volume": 10482170.0}, {"date": "2026-04-15", "close": 27.85, "volume": 13203070.0}, {"date": "2026-04-16", "close": 27.92, "volume": 17836070.0}, {"date": "2026-04-17", "close": 28.13, "volume": 14650800.0}, {"date": "2026-04-20", "close": 28.31, "volume": 9461538.0}, {"date": "2026-04-21", "close": 28.35, "volume": 7599423.0}, {"date": "2026-04-22", "close": 28.21, "volume": 7607044.0}, {"date": "2026-04-23", "close": 28.4, "volume": 8451680.0}, {"date": "2026-04-24", "close": 27.76, "volume": 7249972.0}, {"date": "2026-04-27", "close": 28.26, "volume": 6746914.0}, {"date": "2026-04-28", "close": 28.33, "volume": 6959980.0}, {"date": "2026-04-29", "close": 28.01, "volume": 5828318.0}, {"date": "2026-04-30", "close": 28.55, "volume": 5648218.0}, {"date": "2026-05-01", "close": 28.19, "volume": 5729765.0}, {"date": "2026-05-04", "close": 27.66, "volume": 6269356.0}, {"date": "2026-05-05", "close": 28.04, "volume": 6938381.0}, {"date": "2026-05-06", "close": 28.21, "volume": 6280641.0}, {"date": "2026-05-07", "close": 27.95, "volume": 14389150.0}, {"date": "2026-05-08", "close": 27.63, "volume": 16008730.0}, {"date": "2026-05-11", "close": 26.83, "volume": 16833930.0}, {"date": "2026-05-12", "close": 27.15, "volume": 13386830.0}, {"date": "2026-05-13", "close": 26.63, "volume": 15806520.0}, {"date": "2026-05-14", "close": 26.8, "volume": 9986127.0}, {"date": "2026-05-15", "close": 26.66, "volume": 14759340.0}, {"date": "2026-05-18", "close": 26.97, "volume": 9952747.0}, {"date": "2026-05-19", "close": 26.84, "volume": 8572542.0}, {"date": "2026-05-20", "close": 27.53, "volume": 11455390.0}, {"date": "2026-05-21", "close": 27.71, "volume": 7960072.0}, {"date": "2026-05-22", "close": 27.83, "volume": 9709438.0}, {"date": "2026-05-26", "close": 28.25, "volume": 10082610.0}, {"date": "2026-05-27", "close": 28.09, "volume": 12762150.0}, {"date": "2026-05-28", "close": 27.83, "volume": 10592800.0}, {"date": "2026-05-29", "close": 28.0, "volume": 13654710.0}, {"date": "2026-06-01", "close": 27.34, "volume": 10629640.0}, {"date": "2026-06-02", "close": 28.03, "volume": 11126720.0}, {"date": "2026-06-03", "close": 27.4, "volume": 10920890.0}, {"date": "2026-06-04", "close": 28.43, "volume": 9637350.0}, {"date": "2026-06-05", "close": 28.54, "volume": 9464467.0}, {"date": "2026-06-08", "close": 28.56, "volume": 9245917.0}, {"date": "2026-06-09", "close": 28.6, "volume": 13930160.0}, {"date": "2026-06-10", "close": 28.58, "volume": 10055660.0}, {"date": "2026-06-11", "close": 28.89, "volume": 11410470.0}, {"date": "2026-06-12", "close": 29.27, "volume": 10057610.0}, {"date": "2026-06-15", "close": 28.6, "volume": 12012150.0}, {"date": "2026-06-16", "close": 29.0, "volume": 11731510.0}, {"date": "2026-06-17", "close": 28.65, "volume": 11411220.0}, {"date": "2026-06-18", "close": 28.62, "volume": 21172170.0}, {"date": "2026-06-22", "close": 28.75, "volume": 10318950.0}, {"date": "2026-06-23", "close": 29.29, "volume": 13810140.0}, {"date": "2026-06-24", "close": 29.49, "volume": 12621530.0}, {"date": "2026-06-25", "close": 29.98, "volume": 10071040.0}, {"date": "2026-06-26", "close": 30.06, "volume": 11192640.0}, {"date": "2026-06-29", "close": 30.27, "volume": 10278620.0}, {"date": "2026-06-30", "close": 30.2, "volume": 8796227.0}, {"date": "2026-07-01", "close": 30.8, "volume": 7417256.0}, {"date": "2026-07-02", "close": 30.28, "volume": 8239806.0}, {"date": "2026-07-06", "close": 30.48, "volume": 7077029.0}, {"date": "2026-07-07", "close": 30.59, "volume": 8619012.0}, {"date": "2026-07-08", "close": 29.82, "volume": 8077090.0}, {"date": "2026-07-09", "close": 30.58, "volume": 10748860.0}, {"date": "2026-07-10", "close": 31.02, "volume": 12462870.0}, {"date": "2026-07-13", "close": 31.07, "volume": 9204692.0}, {"date": "2026-07-14", "close": 30.92, "volume": 7922834.0}, {"date": "2026-07-15", "close": 31.48, "volume": 7787784.0}, {"date": "2026-07-16", "close": 32.4, "volume": 14884160.0}, {"date": "2026-07-17", "close": 31.65, "volume": 20191980.0}, {"date": "2026-07-20", "close": 31.11, "volume": 18270870.0}, {"date": "2026-07-21", "close": 30.82, "volume": 10136880.0}, {"date": "2026-07-22", "close": 30.86, "volume": 12082210.0}, {"date": "2026-07-23", "close": 30.66, "volume": 10003560.0}, {"date": "2026-07-24", "close": 30.86, "volume": 7521951.0}, {"date": "2026-07-27", "close": 30.74, "volume": 8214480.0}, {"date": "2026-07-28", "close": 31.27, "volume": 8104939.0}, {"date": "2026-07-29", "close": 30.94, "volume": 8528527.0}, {"date": "2026-07-30", "close": 30.85, "volume": 6175147.0}, {"date": "2026-07-31", "close": 30.95, "volume": 7194349.0}, {"date": "2026-08-03", "close": 31.48, "volume": 8493150.0}, {"date": "2026-08-04", "close": 31.95, "volume": 9040208.0}, {"date": "2026-08-05", "close": 31.88, "volume": 12309320.0}, {"date": "2026-08-06", "close": 31.39, "volume": 8862676.0}, {"date": "2026-08-07", "close": 31.43, "volume": 7592283.0}], "refreshing": true}