{"ticker": "AES", "overview": {"cik": "874761", "ticker": "AES", "name": "AES CORP", "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "sic": "4991", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000950103-26-011951", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000874761-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000874761-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001140361-26-026562", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000874761-26-000134", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000874761-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272726", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001140361-26-025084", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-12", "title": "Form 424B2", "accession": "0001193125-26-269712", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001193125-26-268427", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-11", "title": "Form 424B2", "accession": "0001193125-26-266781", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001140361-26-024648", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000950103-26-007429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-007353", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-15", "title": "Form DEFM14A", "accession": "0001140361-26-021662", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000874761-26-000120", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-04", "title": "Form PREM14A", "accession": "0001140361-26-018881", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000104", "price_sensitive": false}]}, "description": "AES CORP trades as AES on the NYSE and is registered in the United States, classified under Cogeneration Services & Small Power Producers (SIC 4991). Privy Trades holds 172 insider filings for the company, from August 2021 to June 2024. Across those, 12 insiders disclosed 12 open-market purchases totalling $3.96M against 11 sales totalling $46.15M. The most recent filing on record is dated 29 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 3960098.77, "sell_n": 11, "sell_sum": 46153476.914000005, "net": -42193378.144, "insiders": 12, "first_date": "2021-08-10", "last_date": "2024-06-06"}, "metrics": {"ticker": "AES", "has_prices": true, "as_of": "2026-08-07", "last": 14.73, "prev_close": 14.7, "change": 0.030000000000001137, "change_pct": 0.0020408163265306896, "session_volume": 6795816.0, "vwap_5": 14.703541932682395, "vwap_20": 14.774425768696197, "vwap_60": 14.68158926481388, "vwap_250": 14.361315686134194, "high_52w": 17.28, "low_52w": 13.44, "avg_volume_20": 6989212.75, "sessions": 400, "market_cap": {"value": 10508951019.9, "shares": 713438630.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000874761-26-000102", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Gerard M. Anderson", "who_key": "ANDERSON GERARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000102/0000874761-26-000102-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000104", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Inderpal S. Bhandari", "who_key": "Bhandari Inderpal S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000104/0000874761-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000106", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Janet Davidson", "who_key": "DAVIDSON JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000106/0000874761-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000108", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Holly K. Koeppel", "who_key": "KOEPPEL HOLLY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000108/0000874761-26-000108-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000110", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Julia M. Laulis", "who_key": "Laulis Julia M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000110/0000874761-26-000110-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000112", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Alain Monie", "who_key": "MONIE ALAIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000112/0000874761-26-000112-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000114", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Moises Naim", "who_key": "Naim Moises", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000114/0000874761-26-000114-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000116", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Teresa Mosley Sebastian", "who_key": "Sebastian Teresa Mosley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Director files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000116/0000874761-26-000116-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100119-26-000107", "src": "13DG", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "AES Corp", "who_key": "AES 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": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "AES CORP crosses 5% of AES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0002100119-26-000107-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000874761-26-000081", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Juan Ignacio Rubiolo", "who_key": "Rubiolo Juan Ignacio", "role": "EVP, COO, Pres., Energy Infra.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000081/0000874761-26-000081-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "0000874761-26-000083", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "CFO files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000083/0000874761-26-000083-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "0000874761-26-000085", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Paul L. Freedman", "who_key": "Freedman Paul L", "role": "EVP, GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000085/0000874761-26-000085-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "0000874761-26-000087", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Tish Mendoza", "who_key": "Mendoza Tish", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "C-suite exec files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000087/0000874761-26-000087-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}, {"id": "13DG-0000102909-26-000538", "src": "13DG", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "AES Corp", "who_key": "AES 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": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "AES CORP adjusts its stake in AES (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0000102909-26-000538-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0000874761-26-000040", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Andres Gluski", "who_key": "Gluski Andres", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 223728.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "CEO files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000040/0000874761-26-000040-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000042", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Ricardo Manuel Falu", "who_key": "Falu Ricardo Manuel", "role": "EVP, COO, Pres. New Enrgy Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16139.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000042/0000874761-26-000042-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000044", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27154.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "CFO files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000044/0000874761-26-000044-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000046", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Bernerd Da Santos", "who_key": "Da Santos Bernerd", "role": "EVP and President, US & RENs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24925.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "President files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000046/0000874761-26-000046-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000048", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Paul L. Freedman", "who_key": "Freedman Paul L", "role": "EVP, GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22582.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000048/0000874761-26-000048-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000050", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Tish Mendoza", "who_key": "Mendoza Tish", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24193.489999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "C-suite exec files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000050/0000874761-26-000050-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000052", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Juan Ignacio Rubiolo", "who_key": "Rubiolo Juan Ignacio", "role": "EVP and Pres., Energy Infrast.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91648.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000052/0000874761-26-000052-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000054", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Sherry Kohan", "who_key": "Kohan Sherry", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7858.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "C-suite exec files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000054/0000874761-26-000054-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0000874761-26-000016", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Bernerd Da Santos", "who_key": "Da Santos Bernerd", "role": "EVP and President, US & RENs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 382784.35000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "President files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000016/0000874761-26-000016-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000018", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Andres Gluski", "who_key": "Gluski Andres", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2586390.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "CEO files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000018/0000874761-26-000018-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000020", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Ricardo Manuel Falu", "who_key": "Falu Ricardo Manuel", "role": "EVP, COO, Pres. New Enrgy Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 328037.19000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000020/0000874761-26-000020-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000022", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 448741.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "CFO files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000022/0000874761-26-000022-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000024", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Juan Ignacio Rubiolo", "who_key": "Rubiolo Juan Ignacio", "role": "EVP and Pres., Energy Infrast.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 420113.4600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000024/0000874761-26-000024-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000026", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Paul L. Freedman", "who_key": "Freedman Paul L", "role": "EVP, GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 363830.87000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000026/0000874761-26-000026-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000028", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Tish Mendoza", "who_key": "Mendoza Tish", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 379086.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "C-suite exec files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000028/0000874761-26-000028-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0000874761-26-000030", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Sherry Kohan", "who_key": "Kohan Sherry", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128002.03000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "C-suite exec files routine paperwork on AES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000087476126000030/0000874761-26-000030-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}], "recent_buys": [{"id": "0001127602-24-012913", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Ricardo Manuel Falu", "who_key": "Falu Ricardo Manuel", "role": "EVP, COO, Pres. New Enrgy Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6599.17, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider puts $7K into AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224012913/0001127602-24-012913-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390485}, {"id": "0001127602-23-027133", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Ricardo Manuel Falu", "who_key": "Falu Ricardo Manuel", "role": "SVP, COO, Pres. New Enrgy Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39935.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider puts $40K into AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223027133/0001127602-23-027133-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569045}, {"id": "0001127602-23-027075", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Juan Ignacio Rubiolo", "who_key": "Rubiolo Juan Ignacio", "role": "EVP and Pres., Energy Infrast.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40106.5, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider puts $40K into AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223027075/0001127602-23-027075-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570485}, {"id": "0001127602-23-027073", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Bernerd Da Santos", "who_key": "Da Santos Bernerd", "role": "EVP and President, Renewables", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49080.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "That makes 3 insiders into AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223027073/0001127602-23-027073-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571925}, {"id": "0001127602-23-026981", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Paul L. Freedman", "who_key": "Freedman Paul L", "role": "EVP, GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25091.999999999996, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "Insider cluster: 4 buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026981/0001127602-23-026981-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571925}, {"id": "0001127602-23-026980", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25075.6, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "That makes 5 insiders into AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026980/0001127602-23-026980-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571925}, {"id": "0001127602-23-026979", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Andres Gluski", "who_key": "Gluski Andres", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 819000.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "6 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026979/0001127602-23-026979-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571925}, {"id": "0001127602-23-022706", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Alain Monie", "who_key": "MONIE ALAIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500598.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "7 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022706/0001127602-23-022706-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691445}, {"id": "0001127602-23-022282", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Julia M. Laulis", "who_key": "Laulis Julia M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29265.000000000004, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "8 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022282/0001127602-23-022282-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700085}, {"id": "0001127602-23-022188", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Maura Shaughnessy", "who_key": "Shaughnessy Maura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 710425.0, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "9 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022188/0001127602-23-022188-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702965}, {"id": "0001127602-22-008325", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1001100.0, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "10 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222008325/0001127602-22-008325-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454645}, {"id": "0001127602-21-025397", "src": "INSIDERS", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "Maura Shaughnessy", "who_key": "Shaughnessy Maura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 713822.5, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "10 insiders now buying AES", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760221025397/0001127602-21-025397-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700885}], "institutional": [{"id": "13DG-0002100119-26-000107", "src": "13DG", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "AES Corp", "who_key": "AES 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": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "AES CORP crosses 5% of AES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0002100119-26-000107-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-000538", "src": "13DG", "ticker": "AES", "cik": "874761", "company": "AES CORP", "company_raw": "AES CORP", "who": "AES Corp", "who_key": "AES 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": "Cogeneration Services & Small Power Producers", "country": "United States", "headline": "AES CORP adjusts its stake in AES (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874761/0000102909-26-000538-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "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": "The AES Corporation Common Stock", "new_value": "AES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874761", "applied": 1, "detected_at": "2026-09-10T03:13:54.861249"}]}, "key_people": [{"who": "Andres Gluski", "who_key": "Gluski Andres", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 819000.0, "sold": 39759232.04, "net": -38940232.04, "trades": 4, "top_score": 60.5, "lean": "selling", "history": [{"action": "BUY", "amount": 819000.0, "date": "2023-11-07", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026979/0001127602-23-026979-index.htm"}, {"action": "SELL", "amount": 21283408.75, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222028350/0001127602-22-028350-index.htm"}, {"action": "SELL", "amount": 12474227.340000002, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222001145/0001127602-22-001145-index.htm"}, {"action": "SELL", "amount": 6001595.95, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760221023627/0001127602-21-023627-index.htm"}], "latest": {"action": "BUY", "amount": 819000.0, "date": "2023-11-07", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026979/0001127602-23-026979-index.htm"}}, {"who": "Tish Mendoza", "who_key": "Mendoza Tish", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3006009.54, "net": -3006009.54, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1405162.5, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224016118/0001127602-24-016118-index.htm"}, {"action": "SELL", "amount": 409206.3, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223029623/0001127602-23-029623-index.htm"}, {"action": "SELL", "amount": 410798.1, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223030375/0001127602-23-030375-index.htm"}, {"action": "SELL", "amount": 780842.64, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760221023625/0001127602-21-023625-index.htm"}], "latest": {"action": "SELL", "amount": 1405162.5, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224016118/0001127602-24-016118-index.htm"}}, {"who": "Bernerd Da Santos", "who_key": "Da Santos Bernerd", "role": "EVP and President, Renewables", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49080.0, "sold": 2664912.03, "net": -2615832.03, "trades": 3, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1401187.5, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224016119/0001127602-24-016119-index.htm"}, {"action": "BUY", "amount": 49080.0, "date": "2023-11-07", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223027073/0001127602-23-027073-index.htm"}, {"action": "SELL", "amount": 1263724.5299999998, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760221023623/0001127602-21-023623-index.htm"}], "latest": {"action": "SELL", "amount": 1401187.5, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224016119/0001127602-24-016119-index.htm"}}, {"who": "Maura Shaughnessy", "who_key": "Shaughnessy Maura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1424247.5, "sold": 0, "net": 1424247.5, "trades": 2, "top_score": 63.6, "lean": "buying", "history": [{"action": "BUY", "amount": 710425.0, "date": "2023-08-08", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022188/0001127602-23-022188-index.htm"}, {"action": "BUY", "amount": 713822.5, "date": "2021-09-14", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760221025397/0001127602-21-025397-index.htm"}], "latest": {"action": "BUY", "amount": 710425.0, "date": "2023-08-08", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022188/0001127602-23-022188-index.htm"}}, {"who": "Stephen Coughlin", "who_key": "Coughlin Stephen", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1026175.6, "sold": 0, "net": 1026175.6, "trades": 2, "top_score": 73.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25075.6, "date": "2023-11-07", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026980/0001127602-23-026980-index.htm"}, {"action": "BUY", "amount": 1001100.0, "date": "2022-03-04", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222008325/0001127602-22-008325-index.htm"}], "latest": {"action": "BUY", "amount": 25075.6, "date": "2023-11-07", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223026980/0001127602-23-026980-index.htm"}}, {"who": "Alain Monie", "who_key": "MONIE ALAIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500598.0, "sold": 0, "net": 500598.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 500598.0, "date": "2023-08-16", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022706/0001127602-23-022706-index.htm"}], "latest": {"action": "BUY", "amount": 500598.0, "date": "2023-08-16", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760223022706/0001127602-23-022706-index.htm"}}, {"who": "James H. Miller", "who_key": "MILLER JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 418073.304, "net": -418073.304, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 418073.304, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222016637/0001127602-22-016637-index.htm"}], "latest": {"action": "SELL", "amount": 418073.304, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760222016637/0001127602-22-016637-index.htm"}}, {"who": "Sherry Kohan", "who_key": "Kohan Sherry", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 305250.0, "net": -305250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305250.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224018162/0001127602-24-018162-index.htm"}], "latest": {"action": "SELL", "amount": 305250.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874761/000112760224018162/0001127602-24-018162-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000950103-26-011951", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000874761-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000874761-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001140361-26-026562", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000874761-26-000134", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000874761-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272726", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001140361-26-025084", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-12", "title": "Form 424B2", "accession": "0001193125-26-269712", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001193125-26-268427", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-11", "title": "Form 424B2", "accession": "0001193125-26-266781", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001140361-26-024648", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000950103-26-007429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-007353", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-15", "title": "Form DEFM14A", "accession": "0001140361-26-021662", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000874761-26-000120", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-04", "title": "Form PREM14A", "accession": "0001140361-26-018881", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000874761-26-000104", "price_sensitive": false}], "performance": {"ticker": "AES", "has_prices": true, "summary": {"n": 15, "avg": -0.12955121410237477, "win_rate": 0.06666666666666667, "best": 0.3563535911602211, "worst": -0.38161209068010077, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 10.86, "return": 0.3563535911602211}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-07-09", "score": 0.0, "ref_price": 17.68, "return": -0.16685520361990946}, {"who": "Falu Ricardo Manuel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO, Pres. New Enrgy Tech", "amount": 6599.17, "date": "2024-03-12", "score": 20.6, "ref_price": 15.94, "return": -0.07590966122961099}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 17.4, "return": -0.15344827586206888}, {"who": "Falu Ricardo Manuel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, COO, Pres. New Enrgy Tech", "amount": 39935.0, "date": "2023-11-09", "score": 30.0, "ref_price": 15.63, "return": -0.05758157389635319}, {"who": "Rubiolo Juan Ignacio", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Pres., Energy Infrast.", "amount": 40106.5, "date": "2023-11-08", "score": 29.7, "ref_price": 16.22, "return": -0.09186189889025885}, {"who": "Da Santos Bernerd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and President, Renewables", "amount": 49080.0, "date": "2023-11-07", "score": 40.6, "ref_price": 16.14, "return": -0.08736059479553904}, {"who": "Freedman Paul L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Corp. Secretary", "amount": 25091.999999999996, "date": "2023-11-07", "score": 27.3, "ref_price": 16.14, "return": -0.08736059479553904}, {"who": "Coughlin Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 25075.6, "date": "2023-11-07", "score": 39.8, "ref_price": 16.14, "return": -0.08736059479553904}, {"who": "Gluski Andres", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 819000.0, "date": "2023-11-07", "score": 60.5, "ref_price": 16.14, "return": -0.08736059479553904}, {"who": "MONIE ALAIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500598.0, "date": "2023-08-16", "score": 62.4, "ref_price": 18.41, "return": -0.19989136338946223}, {"who": "Laulis Julia M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29265.000000000004, "date": "2023-08-10", "score": 32.8, "ref_price": 19.61, "return": -0.24885262621111673}, {"who": "Shaughnessy Maura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 710425.0, "date": "2023-08-08", "score": 63.6, "ref_price": 19.62, "return": -0.24923547400611623}, {"who": "Coughlin Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 1001100.0, "date": "2022-03-04", "score": 73.5, "ref_price": 21.82, "return": -0.32493125572868925}, {"who": "Shaughnessy Maura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 713822.5, "date": "2021-09-14", "score": 51.0, "ref_price": 23.82, "return": -0.38161209068010077}]}, "price_series": [{"date": "2016-08-08", "close": 12.18, "volume": 3218185.0}, {"date": "2016-08-09", "close": 12.07, "volume": 3767500.0}, {"date": "2016-08-10", "close": 12.18, "volume": 3233761.0}, {"date": "2016-08-11", "close": 12.24, "volume": 3343717.0}, {"date": "2016-08-12", "close": 12.22, "volume": 3451913.0}, {"date": "2016-08-15", "close": 12.09, "volume": 3011722.0}, {"date": "2016-08-16", "close": 12.0, "volume": 5911416.0}, {"date": "2016-08-17", "close": 12.28, "volume": 6745135.0}, {"date": "2016-08-18", "close": 12.5, "volume": 5215520.0}, {"date": "2016-08-19", "close": 12.22, "volume": 4041292.0}, {"date": "2016-08-22", "close": 12.29, "volume": 2751051.0}, {"date": "2016-08-23", "close": 12.18, "volume": 4733308.0}, {"date": "2016-08-24", "close": 12.08, "volume": 2764840.0}, {"date": "2016-08-25", "close": 12.11, "volume": 2631868.0}, {"date": "2016-08-26", "close": 12.02, "volume": 5161332.0}, {"date": "2016-08-29", "close": 12.15, "volume": 2851358.0}, {"date": "2016-08-30", "close": 12.02, "volume": 3169447.0}, {"date": "2016-08-31", "close": 12.07, "volume": 6618523.0}, {"date": "2016-09-01", "close": 12.01, "volume": 5600329.0}, {"date": "2016-09-02", "close": 12.23, "volume": 3538952.0}, {"date": "2016-09-06", "close": 12.84, "volume": 7370491.0}, {"date": "2016-09-07", "close": 13.03, "volume": 8097152.0}, {"date": "2016-09-08", "close": 12.95, "volume": 6269937.0}, {"date": "2016-09-09", "close": 12.33, "volume": 4883992.0}, {"date": "2016-09-12", "close": 12.59, "volume": 6005771.0}, {"date": "2016-09-13", "close": 12.39, "volume": 5855438.0}, {"date": "2016-09-14", "close": 12.32, "volume": 5306128.0}, {"date": "2016-09-15", "close": 12.55, "volume": 5518346.0}, {"date": "2016-09-16", "close": 12.54, "volume": 5634683.0}, {"date": "2016-09-19", "close": 12.7, "volume": 3383028.0}, {"date": "2016-09-20", "close": 12.78, "volume": 4148442.0}, {"date": "2016-09-21", "close": 13.1, "volume": 5100929.0}, {"date": "2016-09-22", "close": 13.19, "volume": 3388815.0}, {"date": "2016-09-23", "close": 13.26, "volume": 3955833.0}, {"date": "2016-09-26", "close": 13.12, "volume": 2636128.0}, {"date": "2016-09-27", "close": 13.08, "volume": 4674105.0}, {"date": "2016-09-28", "close": 13.15, "volume": 5722533.0}, {"date": "2016-09-29", "close": 12.9, "volume": 6081524.0}, {"date": "2016-09-30", "close": 12.85, "volume": 5867949.0}, {"date": "2016-10-03", "close": 12.47, "volume": 8894298.0}, {"date": "2016-10-04", "close": 11.95, "volume": 9695812.0}, {"date": "2016-10-05", "close": 11.86, "volume": 14013530.0}, {"date": "2016-10-06", "close": 11.66, "volume": 8281861.0}, {"date": "2016-10-07", "close": 11.59, "volume": 6837789.0}, {"date": "2016-10-10", "close": 11.67, "volume": 4412851.0}, {"date": "2016-10-11", "close": 11.52, "volume": 3991237.0}, {"date": "2016-10-12", "close": 11.67, "volume": 5039778.0}, {"date": "2016-10-13", "close": 11.73, "volume": 5451884.0}, {"date": "2016-10-14", "close": 11.57, "volume": 5647506.0}, {"date": "2016-10-17", "close": 11.71, "volume": 6197650.0}, {"date": "2016-10-18", "close": 11.87, "volume": 5544302.0}, {"date": "2016-10-19", "close": 12.12, "volume": 5087998.0}, {"date": "2016-10-20", "close": 12.05, "volume": 4042413.0}, {"date": "2016-10-21", "close": 12.02, "volume": 4317496.0}, {"date": "2016-10-24", "close": 12.05, "volume": 3445779.0}, {"date": "2016-10-25", "close": 12.02, "volume": 3173319.0}, {"date": "2016-10-26", "close": 12.0, "volume": 3757924.0}, {"date": "2016-10-27", "close": 11.82, "volume": 4577663.0}, {"date": "2016-10-28", "close": 11.65, "volume": 6259477.0}, {"date": "2016-10-31", "close": 11.77, "volume": 5699894.0}, {"date": "2016-11-01", "close": 11.65, "volume": 5119969.0}, {"date": "2016-11-02", "close": 11.46, "volume": 9286360.0}, {"date": "2016-11-03", "close": 11.75, "volume": 6656169.0}, {"date": "2016-11-04", "close": 12.11, "volume": 10314350.0}, {"date": "2016-11-07", "close": 12.41, "volume": 6915229.0}, {"date": "2016-11-08", "close": 12.43, "volume": 4825106.0}, {"date": "2016-11-09", "close": 12.01, "volume": 6599042.0}, {"date": "2016-11-10", "close": 11.47, "volume": 6489283.0}, {"date": "2016-11-11", "close": 11.26, "volume": 5538869.0}, {"date": "2016-11-14", "close": 11.22, "volume": 10628500.0}, {"date": "2016-11-15", "close": 11.54, "volume": 6126392.0}, {"date": "2016-11-16", "close": 11.35, "volume": 4207346.0}, {"date": "2016-11-17", "close": 11.43, "volume": 3140333.0}, {"date": "2016-11-18", "close": 11.4, "volume": 6746816.0}, {"date": "2016-11-21", "close": 11.55, "volume": 4347679.0}, {"date": "2016-11-22", "close": 11.41, "volume": 5732295.0}, {"date": "2016-11-23", "close": 11.34, "volume": 5093548.0}, {"date": "2016-11-25", "close": 11.63, "volume": 2851423.0}, {"date": "2016-11-28", "close": 11.94, "volume": 5120091.0}, {"date": "2016-11-29", "close": 11.88, "volume": 6530491.0}, {"date": "2016-11-30", "close": 11.45, "volume": 5507069.0}, {"date": "2016-12-01", "close": 11.03, "volume": 5480033.0}, {"date": "2016-12-02", "close": 11.18, "volume": 5521035.0}, {"date": "2016-12-05", "close": 11.34, "volume": 6499240.0}, {"date": "2016-12-06", "close": 11.33, "volume": 4712436.0}, {"date": "2016-12-07", "close": 11.62, "volume": 5863292.0}, {"date": "2016-12-08", "close": 11.84, "volume": 4463478.0}, {"date": "2016-12-09", "close": 11.92, "volume": 4492687.0}, {"date": "2016-12-12", "close": 12.01, "volume": 4652913.0}, {"date": "2016-12-13", "close": 12.19, "volume": 5211497.0}, {"date": "2016-12-14", "close": 11.94, "volume": 6920759.0}, {"date": "2016-12-15", "close": 11.8, "volume": 4545148.0}, {"date": "2016-12-16", "close": 11.75, "volume": 10487550.0}, {"date": "2016-12-19", "close": 11.84, "volume": 5199588.0}, {"date": "2016-12-20", "close": 11.94, "volume": 3419844.0}, {"date": "2016-12-21", "close": 11.98, "volume": 4003257.0}, {"date": "2016-12-22", "close": 11.78, "volume": 3311062.0}, {"date": "2016-12-23", "close": 11.73, "volume": 3593095.0}, {"date": "2016-12-27", "close": 11.86, "volume": 2355025.0}, {"date": "2016-12-28", "close": 11.64, "volume": 2562707.0}, {"date": "2016-12-29", "close": 11.7, "volume": 2364813.0}, {"date": "2016-12-30", "close": 11.62, "volume": 3245241.0}, {"date": "2017-01-03", "close": 11.66, "volume": 5020815.0}, {"date": "2017-01-04", "close": 11.56, "volume": 5282577.0}, {"date": "2017-01-05", "close": 11.41, "volume": 8106391.0}, {"date": "2017-01-06", "close": 11.82, "volume": 4164808.0}, {"date": "2017-01-09", "close": 11.53, "volume": 3761857.0}, {"date": "2017-01-10", "close": 11.33, "volume": 6459819.0}, {"date": "2017-01-11", "close": 11.77, "volume": 7781397.0}, {"date": "2017-01-12", "close": 11.58, "volume": 4953867.0}, {"date": "2017-01-13", "close": 11.72, "volume": 2741360.0}, {"date": "2017-01-17", "close": 11.91, "volume": 4101404.0}, {"date": "2017-01-18", "close": 11.93, "volume": 4558526.0}, {"date": "2017-01-19", "close": 11.73, "volume": 3298933.0}, {"date": "2017-01-20", "close": 11.41, "volume": 7657545.0}, {"date": "2017-01-23", "close": 11.22, "volume": 8791938.0}, {"date": "2017-01-24", "close": 11.37, "volume": 7539200.0}, {"date": "2017-01-25", "close": 11.37, "volume": 10297020.0}, {"date": "2017-01-26", "close": 11.22, "volume": 8797916.0}, {"date": "2017-01-27", "close": 11.4, "volume": 7487065.0}, {"date": "2017-01-30", "close": 11.21, "volume": 4700418.0}, {"date": "2017-01-31", "close": 11.44, "volume": 9192100.0}, {"date": "2017-02-01", "close": 11.24, "volume": 6091599.0}, {"date": "2017-02-02", "close": 11.32, "volume": 3232783.0}, {"date": "2017-02-03", "close": 11.37, "volume": 3321237.0}, {"date": "2017-02-06", "close": 11.29, "volume": 4308632.0}, {"date": "2017-02-07", "close": 11.43, "volume": 5680177.0}, {"date": "2017-02-08", "close": 11.59, "volume": 4001963.0}, {"date": "2017-02-09", "close": 11.47, "volume": 4258310.0}, {"date": "2017-02-10", "close": 11.61, "volume": 3692264.0}, {"date": "2017-02-13", "close": 11.68, "volume": 2027810.0}, {"date": "2017-02-14", "close": 11.49, "volume": 3680548.0}, {"date": "2017-02-15", "close": 11.56, "volume": 3350726.0}, {"date": "2017-02-16", "close": 11.65, "volume": 5787541.0}, {"date": "2017-02-17", "close": 11.46, "volume": 6309795.0}, {"date": "2017-02-21", "close": 11.78, "volume": 4089946.0}, {"date": "2017-02-22", "close": 11.6, "volume": 5081319.0}, {"date": "2017-02-23", "close": 11.75, "volume": 5074921.0}, {"date": "2017-02-24", "close": 11.93, "volume": 6329348.0}, {"date": "2017-02-27", "close": 11.14, "volume": 12986560.0}, {"date": "2017-02-28", "close": 11.52, "volume": 10598700.0}, {"date": "2017-03-01", "close": 11.35, "volume": 6811775.0}, {"date": "2017-03-02", "close": 11.63, "volume": 6778309.0}, {"date": "2017-03-03", "close": 11.55, "volume": 6023702.0}, {"date": "2017-03-06", "close": 11.52, "volume": 6884597.0}, {"date": "2017-03-07", "close": 11.33, "volume": 5982456.0}, {"date": "2017-03-08", "close": 11.07, "volume": 4542612.0}, {"date": "2017-03-09", "close": 11.06, "volume": 5151350.0}, {"date": "2017-03-10", "close": 11.15, "volume": 4206321.0}, {"date": "2017-03-13", "close": 11.02, "volume": 3492879.0}, {"date": "2017-03-14", "close": 11.0, "volume": 3926598.0}, {"date": "2017-03-15", "close": 11.31, "volume": 3914892.0}, {"date": "2017-03-16", "close": 11.3, "volume": 3918807.0}, {"date": "2017-03-17", "close": 11.46, "volume": 8240932.0}, {"date": "2017-03-20", "close": 11.2, "volume": 2725424.0}, {"date": "2017-03-21", "close": 11.3, "volume": 5867234.0}, {"date": "2017-03-22", "close": 11.15, "volume": 4493286.0}, {"date": "2017-03-23", "close": 11.18, "volume": 3383414.0}, {"date": "2017-03-24", "close": 11.23, "volume": 3479756.0}, {"date": "2017-03-27", "close": 11.13, "volume": 3331507.0}, {"date": "2017-03-28", "close": 11.31, "volume": 3855252.0}, {"date": "2017-03-29", "close": 11.25, "volume": 5728277.0}, {"date": "2017-03-30", "close": 11.08, "volume": 7207850.0}, {"date": "2017-03-31", "close": 11.18, "volume": 13804560.0}, {"date": "2017-04-03", "close": 11.19, "volume": 6424951.0}, {"date": "2017-04-04", "close": 11.27, "volume": 5616511.0}, {"date": "2017-04-05", "close": 11.16, "volume": 9594319.0}, {"date": "2017-04-06", "close": 11.16, "volume": 6020604.0}, {"date": "2017-04-07", "close": 11.04, "volume": 5612106.0}, {"date": "2017-04-10", "close": 11.15, "volume": 7859366.0}, {"date": "2017-04-11", "close": 11.31, "volume": 8621780.0}, {"date": "2017-04-12", "close": 11.37, "volume": 8744595.0}, {"date": "2017-04-13", "close": 11.36, "volume": 5228159.0}, {"date": "2017-04-17", "close": 11.43, "volume": 3405626.0}, {"date": "2017-04-18", "close": 11.41, "volume": 5916037.0}, {"date": "2017-04-19", "close": 11.37, "volume": 5732699.0}, {"date": "2017-04-20", "close": 11.42, "volume": 6281579.0}, {"date": "2017-04-21", "close": 11.38, "volume": 5026241.0}, {"date": "2017-04-24", "close": 11.59, "volume": 6947310.0}, {"date": "2017-04-25", "close": 11.62, "volume": 4193061.0}, {"date": "2017-04-26", "close": 11.45, "volume": 5297332.0}, {"date": "2017-04-27", "close": 11.29, "volume": 12780710.0}, {"date": "2017-04-28", "close": 11.31, "volume": 6136662.0}, {"date": "2017-05-01", "close": 11.31, "volume": 5037734.0}, {"date": "2017-05-02", "close": 11.3, "volume": 3563377.0}, {"date": "2017-05-03", "close": 11.19, "volume": 5099436.0}, {"date": "2017-05-04", "close": 11.09, "volume": 5737864.0}, {"date": "2017-05-05", "close": 11.32, "volume": 3918933.0}, {"date": "2017-05-08", "close": 11.31, "volume": 7730596.0}, {"date": "2017-05-09", "close": 11.34, "volume": 5450403.0}, {"date": "2017-05-10", "close": 11.57, "volume": 7413268.0}, {"date": "2017-05-11", "close": 11.47, "volume": 6102221.0}, {"date": "2017-05-12", "close": 11.33, "volume": 3927688.0}, {"date": "2017-05-15", "close": 11.4, "volume": 3718917.0}, {"date": "2017-05-16", "close": 11.32, "volume": 4295886.0}, {"date": "2017-05-17", "close": 11.33, "volume": 3927704.0}, {"date": "2017-05-18", "close": 11.18, "volume": 6620094.0}, {"date": "2017-05-19", "close": 11.2, "volume": 6028490.0}, {"date": "2017-05-22", "close": 11.36, "volume": 5721533.0}, {"date": "2017-05-23", "close": 11.37, "volume": 3695618.0}, {"date": "2017-05-24", "close": 11.75, "volume": 8927552.0}, {"date": "2017-05-25", "close": 11.78, "volume": 4913113.0}, {"date": "2017-05-26", "close": 11.79, "volume": 2565130.0}, {"date": "2017-05-30", "close": 11.7, "volume": 2884029.0}, {"date": "2017-05-31", "close": 11.68, "volume": 6780361.0}, {"date": "2017-06-01", "close": 11.95, "volume": 4574433.0}, {"date": "2017-06-02", "close": 11.91, "volume": 5061575.0}, {"date": "2017-06-05", "close": 11.71, "volume": 3925411.0}, {"date": "2017-06-06", "close": 11.91, "volume": 7884821.0}, {"date": "2017-06-07", "close": 11.57, "volume": 5520727.0}, {"date": "2017-06-08", "close": 11.56, "volume": 3943757.0}, {"date": "2017-06-09", "close": 11.72, "volume": 2672428.0}, {"date": "2017-06-12", "close": 11.75, "volume": 4502532.0}, {"date": "2017-06-13", "close": 11.93, "volume": 4702860.0}, {"date": "2017-06-14", "close": 11.91, "volume": 4336776.0}, {"date": "2017-06-15", "close": 11.92, "volume": 5362684.0}, {"date": "2017-06-16", "close": 11.92, "volume": 7206402.0}, {"date": "2017-06-19", "close": 11.91, "volume": 2658987.0}, {"date": "2017-06-20", "close": 11.9, "volume": 2304956.0}, {"date": "2017-06-21", "close": 11.67, "volume": 2671011.0}, {"date": "2017-06-22", "close": 11.57, "volume": 4758583.0}, {"date": "2017-06-23", "close": 11.56, "volume": 6861276.0}, {"date": "2017-06-26", "close": 11.68, "volume": 5187431.0}, {"date": "2017-06-27", "close": 11.5, "volume": 4684257.0}, {"date": "2017-06-28", "close": 11.33, "volume": 6527694.0}, {"date": "2017-06-29", "close": 11.16, "volume": 5909021.0}, {"date": "2017-06-30", "close": 11.11, "volume": 4224447.0}, {"date": "2017-07-03", "close": 11.01, "volume": 2754924.0}, {"date": "2017-07-05", "close": 10.87, "volume": 5348835.0}, {"date": "2017-07-06", "close": 10.68, "volume": 5693826.0}, {"date": "2017-07-07", "close": 10.76, "volume": 5476349.0}, {"date": "2017-07-10", "close": 10.94, "volume": 6330214.0}, {"date": "2017-07-11", "close": 10.93, "volume": 4824000.0}, {"date": "2017-07-12", "close": 11.1, "volume": 6016561.0}, {"date": "2017-07-13", "close": 11.02, "volume": 5105422.0}, {"date": "2017-07-14", "close": 11.03, "volume": 4242806.0}, {"date": "2017-07-17", "close": 11.12, "volume": 3358420.0}, {"date": "2017-07-18", "close": 11.24, "volume": 4629801.0}, {"date": "2017-07-19", "close": 11.32, "volume": 3800447.0}, {"date": "2017-07-20", "close": 11.37, "volume": 2714017.0}, {"date": "2017-07-21", "close": 11.42, "volume": 3197342.0}, {"date": "2017-07-24", "close": 11.32, "volume": 2896926.0}, {"date": "2017-07-25", "close": 11.24, "volume": 4625031.0}, {"date": "2017-07-26", "close": 11.16, "volume": 5336231.0}, {"date": "2017-07-27", "close": 11.1, "volume": 5362736.0}, {"date": "2017-07-28", "close": 10.98, "volume": 4831606.0}, {"date": "2017-07-31", "close": 11.18, "volume": 17399720.0}, {"date": "2017-08-01", "close": 11.2, "volume": 6287206.0}, {"date": "2017-08-02", "close": 11.05, "volume": 6518070.0}, {"date": "2017-08-03", "close": 11.12, "volume": 7349194.0}, {"date": "2017-08-04", "close": 11.08, "volume": 3612191.0}, {"date": "2017-08-07", "close": 11.1, "volume": 6061879.0}, {"date": "2017-08-08", "close": 11.38, "volume": 11146370.0}, {"date": "2017-08-09", "close": 11.25, "volume": 7057420.0}, {"date": "2017-08-10", "close": 11.38, "volume": 8965436.0}, {"date": "2017-08-11", "close": 11.1, "volume": 4799966.0}, {"date": "2017-08-14", "close": 11.11, "volume": 4860104.0}, {"date": "2017-08-15", "close": 11.1, "volume": 4525839.0}, {"date": "2017-08-16", "close": 11.18, "volume": 3108508.0}, {"date": "2017-08-17", "close": 11.01, "volume": 3765151.0}, {"date": "2017-08-18", "close": 11.07, "volume": 4446630.0}, {"date": "2017-08-21", "close": 11.23, "volume": 3785502.0}, {"date": "2017-08-22", "close": 11.35, "volume": 4243865.0}, {"date": "2017-08-23", "close": 11.35, "volume": 2914410.0}, {"date": "2017-08-24", "close": 11.4, "volume": 4933591.0}, {"date": "2017-08-25", "close": 11.43, "volume": 2562969.0}, {"date": "2017-08-28", "close": 11.19, "volume": 4903669.0}, {"date": "2017-08-29", "close": 11.17, "volume": 3624411.0}, {"date": "2017-08-30", "close": 11.06, "volume": 4393291.0}, {"date": "2017-08-31", "close": 11.04, "volume": 3912996.0}, {"date": "2017-09-01", "close": 11.12, "volume": 2410622.0}, {"date": "2017-09-05", "close": 11.09, "volume": 2960853.0}, {"date": "2017-09-06", "close": 11.11, "volume": 4235221.0}, {"date": "2017-09-07", "close": 11.15, "volume": 2912224.0}, {"date": "2017-09-08", "close": 11.21, "volume": 3542780.0}, {"date": "2017-09-11", "close": 11.39, "volume": 6470274.0}, {"date": "2017-09-12", "close": 11.24, "volume": 3398372.0}, {"date": "2017-09-13", "close": 11.23, "volume": 4243630.0}, {"date": "2017-09-14", "close": 11.26, "volume": 3676227.0}, {"date": "2017-09-15", "close": 11.35, "volume": 8216391.0}, {"date": "2017-09-18", "close": 11.27, "volume": 3157849.0}, {"date": "2017-09-19", "close": 11.33, "volume": 3943218.0}, {"date": "2017-09-20", "close": 11.28, "volume": 5381594.0}, {"date": "2017-09-21", "close": 11.13, "volume": 3256788.0}, {"date": "2017-09-22", "close": 11.11, "volume": 2551341.0}, {"date": "2017-09-25", "close": 11.21, "volume": 3914140.0}, {"date": "2017-09-26", "close": 11.16, "volume": 5673677.0}, {"date": "2017-09-27", "close": 11.13, "volume": 4690074.0}, {"date": "2017-09-28", "close": 11.08, "volume": 4447497.0}, {"date": "2017-09-29", "close": 11.02, "volume": 5074760.0}, {"date": "2017-10-02", "close": 11.09, "volume": 3142525.0}, {"date": "2017-10-03", "close": 11.19, "volume": 3770054.0}, {"date": "2017-10-04", "close": 11.28, "volume": 2510652.0}, {"date": "2017-10-05", "close": 11.29, "volume": 2846309.0}, {"date": "2017-10-06", "close": 11.19, "volume": 2843874.0}, {"date": "2017-10-09", "close": 11.2, "volume": 2901355.0}, {"date": "2017-10-10", "close": 11.25, "volume": 3666166.0}, {"date": "2017-10-11", "close": 11.27, "volume": 3079454.0}, {"date": "2017-10-12", "close": 11.22, "volume": 2848329.0}, {"date": "2017-10-13", "close": 11.25, "volume": 2038176.0}, {"date": "2017-10-16", "close": 11.27, "volume": 2560953.0}, {"date": "2017-10-17", "close": 11.19, "volume": 3422635.0}, {"date": "2017-10-18", "close": 11.13, "volume": 3153560.0}, {"date": "2017-10-19", "close": 11.29, "volume": 2997333.0}, {"date": "2017-10-20", "close": 11.13, "volume": 3792626.0}, {"date": "2017-10-23", "close": 11.13, "volume": 4139805.0}, {"date": "2017-10-24", "close": 10.99, "volume": 3774773.0}, {"date": "2017-10-25", "close": 10.9, "volume": 7459576.0}, {"date": "2017-10-26", "close": 10.86, "volume": 4660136.0}, {"date": "2017-10-27", "close": 10.78, "volume": 4910736.0}, {"date": "2017-10-30", "close": 10.74, "volume": 5086204.0}, {"date": "2017-10-31", "close": 10.63, "volume": 7255338.0}, {"date": "2017-11-01", "close": 10.57, "volume": 7046925.0}, {"date": "2017-11-02", "close": 10.79, "volume": 6642786.0}, {"date": "2017-11-03", "close": 10.49, "volume": 6025677.0}, {"date": "2017-11-06", "close": 10.35, "volume": 5259567.0}, {"date": "2017-11-07", "close": 10.51, "volume": 6848210.0}, {"date": "2017-11-08", "close": 10.51, "volume": 4696613.0}, {"date": "2017-11-09", "close": 10.3, "volume": 6324371.0}, {"date": "2017-11-10", "close": 10.23, "volume": 26490470.0}, {"date": "2017-11-13", "close": 10.82, "volume": 8512738.0}, {"date": "2017-11-14", "close": 10.84, "volume": 9935587.0}, {"date": "2017-11-15", "close": 10.87, "volume": 6801914.0}, {"date": "2017-11-16", "close": 10.77, "volume": 5911406.0}, {"date": "2017-11-17", "close": 10.61, "volume": 7574971.0}, {"date": "2017-11-20", "close": 10.6, "volume": 5427264.0}, {"date": "2017-11-21", "close": 10.63, "volume": 3713485.0}, {"date": "2017-11-22", "close": 10.68, "volume": 3070248.0}, {"date": "2017-11-24", "close": 10.69, "volume": 1213181.0}, {"date": "2017-11-27", "close": 10.74, "volume": 5929365.0}, {"date": "2017-11-28", "close": 10.57, "volume": 6173139.0}, {"date": "2017-11-29", "close": 10.61, "volume": 6947494.0}, {"date": "2017-11-30", "close": 10.58, "volume": 5254574.0}, {"date": "2017-12-01", "close": 10.67, "volume": 5811024.0}, {"date": "2017-12-04", "close": 10.77, "volume": 5055143.0}, {"date": "2017-12-05", "close": 10.72, "volume": 4910818.0}, {"date": "2017-12-06", "close": 10.83, "volume": 8070214.0}, {"date": "2017-12-07", "close": 10.7, "volume": 6142830.0}, {"date": "2017-12-08", "close": 10.76, "volume": 4345421.0}, {"date": "2017-12-11", "close": 10.86, "volume": 5142455.0}, {"date": "2017-12-12", "close": 10.72, "volume": 4361497.0}, {"date": "2017-12-13", "close": 10.65, "volume": 5795690.0}, {"date": "2017-12-14", "close": 10.63, "volume": 5587878.0}, {"date": "2017-12-15", "close": 10.8, "volume": 22897010.0}, {"date": "2017-12-18", "close": 10.95, "volume": 11128390.0}, {"date": "2017-12-19", "close": 10.65, "volume": 11725980.0}, {"date": "2017-12-20", "close": 10.58, "volume": 7972223.0}, {"date": "2017-12-21", "close": 10.62, "volume": 6070854.0}, {"date": "2017-12-22", "close": 10.71, "volume": 3625379.0}, {"date": "2017-12-26", "close": 10.64, "volume": 3204073.0}, {"date": "2017-12-27", "close": 10.67, "volume": 3005210.0}, {"date": "2017-12-28", "close": 10.76, "volume": 3365767.0}, {"date": "2017-12-29", "close": 10.83, "volume": 4774338.0}, {"date": "2018-01-02", "close": 10.88, "volume": 4564609.0}, {"date": "2018-01-03", "close": 10.87, "volume": 6181224.0}, {"date": "2018-01-04", "close": 10.83, "volume": 5149992.0}, {"date": "2018-01-05", "close": 10.87, "volume": 5388218.0}, {"date": "2018-01-08", "close": 10.87, "volume": 6689072.0}, {"date": "2018-01-09", "close": 10.76, "volume": 9311659.0}, {"date": "2018-01-10", "close": 10.78, "volume": 5026242.0}, {"date": "2018-01-11", "close": 10.96, "volume": 8242730.0}, {"date": "2018-01-12", "close": 11.04, "volume": 8527359.0}, {"date": "2018-01-16", "close": 10.68, "volume": 12192580.0}, {"date": "2018-01-17", "close": 10.72, "volume": 7106956.0}, {"date": "2018-01-18", "close": 11.53, "volume": 30169300.0}, {"date": "2018-01-19", "close": 11.75, "volume": 14845010.0}, {"date": "2018-01-22", "close": 11.38, "volume": 17696680.0}, {"date": "2018-01-23", "close": 11.42, "volume": 10812070.0}, {"date": "2018-01-24", "close": 11.16, "volume": 14302440.0}, {"date": "2018-01-25", "close": 11.49, "volume": 11566050.0}, {"date": "2018-01-26", "close": 11.72, "volume": 9253541.0}, {"date": "2018-01-29", "close": 11.81, "volume": 13018770.0}, {"date": "2018-01-30", "close": 11.61, "volume": 12587710.0}, {"date": "2018-01-31", "close": 11.56, "volume": 24505950.0}, {"date": "2018-02-01", "close": 11.51, "volume": 6781029.0}, {"date": "2018-02-02", "close": 11.12, "volume": 10120040.0}, {"date": "2018-02-05", "close": 10.6, "volume": 15696270.0}, {"date": "2018-02-06", "close": 10.58, "volume": 11695840.0}, {"date": "2018-02-07", "close": 10.48, "volume": 8737126.0}, {"date": "2018-02-08", "close": 10.06, "volume": 13048330.0}, {"date": "2018-02-09", "close": 10.2, "volume": 10334870.0}, {"date": "2018-02-12", "close": 10.27, "volume": 9008788.0}, {"date": "2018-02-13", "close": 10.32, "volume": 6312210.0}, {"date": "2018-02-14", "close": 10.27, "volume": 5931479.0}, {"date": "2018-02-15", "close": 10.52, "volume": 7138479.0}, {"date": "2018-02-16", "close": 10.45, "volume": 5665558.0}, {"date": "2018-02-20", "close": 10.4, "volume": 7467373.0}, {"date": "2018-02-21", "close": 10.23, "volume": 5365539.0}, {"date": "2018-02-22", "close": 10.3, "volume": 6706846.0}, {"date": "2018-02-23", "close": 10.49, "volume": 4672313.0}, {"date": "2018-02-26", "close": 10.45, "volume": 10759190.0}, {"date": "2018-02-27", "close": 11.22, "volume": 22077550.0}, {"date": "2018-02-28", "close": 10.87, "volume": 10198400.0}, {"date": "2018-03-01", "close": 10.96, "volume": 9875404.0}, {"date": "2018-03-02", "close": 10.86, "volume": 7723567.0}, {"date": "2018-03-05", "close": 10.98, "volume": 12072510.0}, {"date": "2018-03-06", "close": 10.93, "volume": 8126798.0}, {"date": "2018-03-07", "close": 10.8, "volume": 7118294.0}, {"date": "2018-03-08", "close": 10.84, "volume": 5385796.0}, {"date": "2018-03-09", "close": 10.85, "volume": 5797318.0}, {"date": "2018-03-12", "close": 10.74, "volume": 7481003.0}, {"date": "2018-03-13", "close": 10.67, "volume": 5786389.0}, {"date": "2018-03-14", "close": 10.7, "volume": 4334815.0}, {"date": "2018-03-15", "close": 10.69, "volume": 9498865.0}, {"date": "2018-03-16", "close": 10.84, "volume": 7325794.0}, {"date": "2018-03-19", "close": 10.77, "volume": 5646648.0}, {"date": "2018-03-20", "close": 10.71, "volume": 6359560.0}, {"date": "2018-03-21", "close": 10.8, "volume": 5687533.0}, {"date": "2018-03-22", "close": 10.82, "volume": 7888914.0}, {"date": "2018-03-23", "close": 10.72, "volume": 6536170.0}, {"date": "2018-03-26", "close": 10.84, "volume": 5739054.0}, {"date": "2018-03-27", "close": 10.95, "volume": 6993555.0}, {"date": "2018-03-28", "close": 11.23, "volume": 12332950.0}, {"date": "2018-03-29", "close": 11.37, "volume": 8712918.0}, {"date": "2018-04-02", "close": 11.37, "volume": 13767460.0}, {"date": "2018-04-03", "close": 11.5, "volume": 8743020.0}, {"date": "2018-04-04", "close": 11.39, "volume": 12888040.0}, {"date": "2018-04-05", "close": 11.5, "volume": 6277399.0}, {"date": "2018-04-06", "close": 11.42, "volume": 6935153.0}, {"date": "2018-04-09", "close": 11.39, "volume": 6087302.0}, {"date": "2018-04-10", "close": 11.43, "volume": 4313598.0}, {"date": "2018-04-11", "close": 11.42, "volume": 3826300.0}, {"date": "2018-04-12", "close": 11.29, "volume": 5565302.0}, {"date": "2018-04-13", "close": 11.34, "volume": 2556298.0}, {"date": "2018-04-16", "close": 11.57, "volume": 6429222.0}, {"date": "2018-04-17", "close": 11.74, "volume": 6417514.0}, {"date": "2018-04-18", "close": 11.75, "volume": 6396768.0}, {"date": "2018-04-19", "close": 11.75, "volume": 4225802.0}, {"date": "2018-04-20", "close": 11.62, "volume": 3287274.0}, {"date": "2018-04-23", "close": 11.86, "volume": 8881085.0}, {"date": "2018-04-24", "close": 12.0, "volume": 8287812.0}, {"date": "2018-04-25", "close": 12.03, "volume": 5840609.0}, {"date": "2018-04-26", "close": 12.17, "volume": 5236800.0}, {"date": "2018-04-27", "close": 12.31, "volume": 6476796.0}, {"date": "2018-04-30", "close": 12.24, "volume": 7833315.0}, {"date": "2018-05-01", "close": 12.21, "volume": 5700349.0}, {"date": "2018-05-02", "close": 12.19, "volume": 7816206.0}, {"date": "2018-05-03", "close": 12.3, "volume": 5957628.0}, {"date": "2018-05-04", "close": 12.33, "volume": 3365666.0}, {"date": "2018-05-07", "close": 12.37, "volume": 13133550.0}, {"date": "2018-05-08", "close": 11.73, "volume": 15828070.0}, {"date": "2018-05-09", "close": 12.07, "volume": 8094407.0}, {"date": "2018-05-10", "close": 12.31, "volume": 4207719.0}, {"date": "2018-05-11", "close": 12.29, "volume": 3981608.0}, {"date": "2018-05-14", "close": 12.35, "volume": 5406736.0}, {"date": "2018-05-15", "close": 12.3, "volume": 6206106.0}, {"date": "2018-05-16", "close": 12.28, "volume": 5026025.0}, {"date": "2018-05-17", "close": 12.05, "volume": 8142784.0}, {"date": "2018-05-18", "close": 11.93, "volume": 6871629.0}, {"date": "2018-05-21", "close": 12.06, "volume": 5888392.0}, {"date": "2018-05-22", "close": 12.2, "volume": 5303973.0}, {"date": "2018-05-23", "close": 12.19, "volume": 5047909.0}, {"date": "2018-05-24", "close": 12.39, "volume": 4152310.0}, {"date": "2018-05-25", "close": 12.41, "volume": 3671726.0}, {"date": "2018-05-29", "close": 12.41, "volume": 5008915.0}, {"date": "2018-05-30", "close": 12.67, "volume": 7856129.0}, {"date": "2018-05-31", "close": 12.75, "volume": 6844898.0}, {"date": "2018-06-01", "close": 12.79, "volume": 6194939.0}, {"date": "2018-06-04", "close": 12.93, "volume": 8255181.0}, {"date": "2018-06-05", "close": 12.93, "volume": 13218760.0}, {"date": "2018-06-06", "close": 12.51, "volume": 7097334.0}, {"date": "2018-06-07", "close": 12.72, "volume": 6089831.0}, {"date": "2018-06-08", "close": 12.77, "volume": 5656364.0}, {"date": "2018-06-11", "close": 12.83, "volume": 3889263.0}, {"date": "2018-06-12", "close": 13.04, "volume": 6054355.0}, {"date": "2018-06-13", "close": 13.13, "volume": 6233674.0}, {"date": "2018-06-14", "close": 13.18, "volume": 7081347.0}, {"date": "2018-06-15", "close": 13.07, "volume": 9932410.0}, {"date": "2018-06-18", "close": 13.07, "volume": 5218282.0}, {"date": "2018-06-19", "close": 13.08, "volume": 9251258.0}, {"date": "2018-06-20", "close": 12.93, "volume": 7131925.0}, {"date": "2018-06-21", "close": 12.89, "volume": 4496334.0}, {"date": "2018-06-22", "close": 12.86, "volume": 7981058.0}, {"date": "2018-06-25", "close": 12.87, "volume": 4960399.0}, {"date": "2018-06-26", "close": 13.21, "volume": 8495715.0}, {"date": "2018-06-27", "close": 13.24, "volume": 7917235.0}, {"date": "2018-06-28", "close": 13.51, "volume": 9042920.0}, {"date": "2018-06-29", "close": 13.41, "volume": 6384190.0}, {"date": "2018-07-02", "close": 13.14, "volume": 7761348.0}, {"date": "2018-07-03", "close": 13.01, "volume": 3847243.0}, {"date": "2018-07-05", "close": 12.97, "volume": 5292161.0}, {"date": "2018-07-06", "close": 13.0, "volume": 5500723.0}, {"date": "2018-07-09", "close": 12.63, "volume": 7662385.0}, {"date": "2018-07-10", "close": 12.84, "volume": 9155151.0}, {"date": "2018-07-11", "close": 13.03, "volume": 6660518.0}, {"date": "2018-07-12", "close": 13.1, "volume": 4562141.0}, {"date": "2018-07-13", "close": 13.18, "volume": 3717368.0}, {"date": "2018-07-16", "close": 13.13, "volume": 3590765.0}, {"date": "2018-07-17", "close": 12.85, "volume": 9093543.0}, {"date": "2018-07-18", "close": 12.73, "volume": 9829837.0}, {"date": "2018-07-19", "close": 13.03, "volume": 8820289.0}, {"date": "2018-07-20", "close": 13.03, "volume": 3413567.0}, {"date": "2018-07-23", "close": 13.07, "volume": 6030738.0}, {"date": "2018-07-24", "close": 13.11, "volume": 5683175.0}, {"date": "2018-07-25", "close": 13.4, "volume": 10617180.0}, {"date": "2018-07-26", "close": 13.4, "volume": 6653096.0}, {"date": "2018-07-27", "close": 13.37, "volume": 5321973.0}, {"date": "2018-07-30", "close": 13.3, "volume": 7085413.0}, {"date": "2018-07-31", "close": 13.36, "volume": 10946140.0}, {"date": "2018-08-01", "close": 13.47, "volume": 9491422.0}, {"date": "2018-08-02", "close": 13.55, "volume": 10164780.0}, {"date": "2018-08-03", "close": 13.69, "volume": 8038038.0}, {"date": "2018-08-06", "close": 13.82, "volume": 8094856.0}, {"date": "2018-08-07", "close": 13.63, "volume": 7518812.0}, {"date": "2018-08-08", "close": 13.95, "volume": 7915891.0}, {"date": "2018-08-09", "close": 13.74, "volume": 6563567.0}, {"date": "2018-08-10", "close": 13.56, "volume": 5187192.0}, {"date": "2018-08-13", "close": 13.38, "volume": 6132003.0}, {"date": "2018-08-14", "close": 13.5, "volume": 6105654.0}, {"date": "2018-08-15", "close": 13.49, "volume": 7684842.0}, {"date": "2018-08-16", "close": 13.87, "volume": 7318143.0}, {"date": "2018-08-17", "close": 13.94, "volume": 4541754.0}, {"date": "2018-08-20", "close": 13.96, "volume": 3705961.0}, {"date": "2018-08-21", "close": 13.97, "volume": 3670339.0}, {"date": "2018-08-22", "close": 13.99, "volume": 3528253.0}, {"date": "2018-08-23", "close": 14.01, "volume": 4758917.0}, {"date": "2018-08-24", "close": 14.01, "volume": 3877226.0}, {"date": "2018-08-27", "close": 13.96, "volume": 2556674.0}, {"date": "2018-08-28", "close": 13.91, "volume": 3084541.0}, {"date": "2018-08-29", "close": 14.01, "volume": 5860581.0}, {"date": "2018-08-30", "close": 13.9, "volume": 6081487.0}, {"date": "2018-08-31", "close": 13.46, "volume": 9630255.0}, {"date": "2018-09-04", "close": 13.15, "volume": 10959760.0}, {"date": "2018-09-05", "close": 13.41, "volume": 9487947.0}, {"date": "2018-09-06", "close": 13.28, "volume": 4479768.0}, {"date": "2018-09-07", "close": 13.11, "volume": 4933225.0}, {"date": "2018-09-10", "close": 13.22, "volume": 5439843.0}, {"date": "2018-09-11", "close": 13.08, "volume": 9088333.0}, {"date": "2018-09-12", "close": 13.23, "volume": 8296141.0}, {"date": "2018-09-13", "close": 13.45, "volume": 8957548.0}, {"date": "2018-09-14", "close": 13.55, "volume": 6897855.0}, {"date": "2018-09-17", "close": 13.64, "volume": 5282863.0}, {"date": "2018-09-18", "close": 13.75, "volume": 7925519.0}, {"date": "2018-09-19", "close": 13.59, "volume": 8376602.0}, {"date": "2018-09-20", "close": 13.81, "volume": 5128900.0}, {"date": "2018-09-21", "close": 13.96, "volume": 8521685.0}, {"date": "2018-09-24", "close": 13.76, "volume": 5382770.0}, {"date": "2018-09-25", "close": 13.7, "volume": 10237880.0}, {"date": "2018-09-26", "close": 13.61, "volume": 5492728.0}, {"date": "2018-09-27", "close": 13.7, "volume": 4169419.0}, {"date": "2018-09-28", "close": 14.0, "volume": 5578198.0}, {"date": "2018-10-01", "close": 14.05, "volume": 7027311.0}, {"date": "2018-10-02", "close": 14.43, "volume": 8300183.0}, {"date": "2018-10-03", "close": 14.53, "volume": 8214708.0}, {"date": "2018-10-04", "close": 14.51, "volume": 4890868.0}, {"date": "2018-10-05", "close": 14.66, "volume": 5965444.0}, {"date": "2018-10-08", "close": 14.77, "volume": 6298184.0}, {"date": "2018-10-09", "close": 14.82, "volume": 7430534.0}, {"date": "2018-10-10", "close": 14.78, "volume": 7697186.0}, {"date": "2018-10-11", "close": 14.44, "volume": 7311646.0}, {"date": "2018-10-12", "close": 14.65, "volume": 6174281.0}, {"date": "2018-10-15", "close": 14.84, "volume": 4671481.0}, {"date": "2018-10-16", "close": 15.36, "volume": 7945299.0}, {"date": "2018-10-17", "close": 15.08, "volume": 5120379.0}, {"date": "2018-10-18", "close": 14.8, "volume": 7601058.0}, {"date": "2018-10-19", "close": 14.98, "volume": 8468585.0}, {"date": "2018-10-22", "close": 15.01, "volume": 4684457.0}, {"date": "2018-10-23", "close": 14.72, "volume": 8080879.0}, {"date": "2018-10-24", "close": 14.67, "volume": 7718743.0}, {"date": "2018-10-25", "close": 14.71, "volume": 7673745.0}, {"date": "2018-10-26", "close": 14.55, "volume": 6645617.0}, {"date": "2018-10-29", "close": 14.52, "volume": 4884881.0}, {"date": "2018-10-30", "close": 14.82, "volume": 7849344.0}, {"date": "2018-10-31", "close": 14.58, "volume": 9371124.0}, {"date": "2018-11-01", "close": 14.74, "volume": 4213985.0}, {"date": "2018-11-02", "close": 14.6, "volume": 6675354.0}, {"date": "2018-11-05", "close": 15.07, "volume": 9113986.0}, {"date": "2018-11-06", "close": 16.01, "volume": 10947860.0}, {"date": "2018-11-07", "close": 15.6, "volume": 8263110.0}, {"date": "2018-11-08", "close": 15.67, "volume": 4322222.0}, {"date": "2018-11-09", "close": 15.52, "volume": 4191610.0}, {"date": "2018-11-12", "close": 15.52, "volume": 4365695.0}, {"date": "2018-11-13", "close": 15.41, "volume": 3846040.0}, {"date": "2018-11-14", "close": 15.24, "volume": 8214535.0}, {"date": "2018-11-15", "close": 15.42, "volume": 6866663.0}, {"date": "2018-11-16", "close": 15.51, "volume": 6505226.0}, {"date": "2018-11-19", "close": 15.38, "volume": 5500435.0}, {"date": "2018-11-20", "close": 14.9, "volume": 5361547.0}, {"date": "2018-11-21", "close": 15.07, "volume": 7285988.0}, {"date": "2018-11-23", "close": 15.0, "volume": 1296707.0}, {"date": "2018-11-26", "close": 15.4, "volume": 5690070.0}, {"date": "2018-11-27", "close": 15.22, "volume": 6403319.0}, {"date": "2018-11-28", "close": 15.51, "volume": 7607017.0}, {"date": "2018-11-29", "close": 15.44, "volume": 4649624.0}, {"date": "2018-11-30", "close": 15.49, "volume": 7152002.0}, {"date": "2018-12-03", "close": 15.6, "volume": 5556032.0}, {"date": "2018-12-04", "close": 15.46, "volume": 7123084.0}, {"date": "2018-12-06", "close": 15.45, "volume": 7430114.0}, {"date": "2018-12-07", "close": 15.53, "volume": 3842508.0}, {"date": "2018-12-10", "close": 15.77, "volume": 6072224.0}, {"date": "2018-12-11", "close": 15.74, "volume": 7083779.0}, {"date": "2018-12-12", "close": 15.89, "volume": 7049880.0}, {"date": "2018-12-13", "close": 15.78, "volume": 4429145.0}, {"date": "2018-12-14", "close": 15.95, "volume": 6789798.0}, {"date": "2018-12-17", "close": 14.88, "volume": 10098560.0}, {"date": "2018-12-18", "close": 14.98, "volume": 9848779.0}, {"date": "2018-12-19", "close": 14.74, "volume": 9350315.0}, {"date": "2018-12-20", "close": 14.69, "volume": 14089930.0}, {"date": "2018-12-21", "close": 14.45, "volume": 21010100.0}, {"date": "2018-12-24", "close": 13.82, "volume": 3929817.0}, {"date": "2018-12-26", "close": 14.28, "volume": 8236594.0}, {"date": "2018-12-27", "close": 14.29, "volume": 5755602.0}, {"date": "2018-12-28", "close": 14.27, "volume": 5565576.0}, {"date": "2018-12-31", "close": 14.46, "volume": 4544892.0}, {"date": "2019-01-02", "close": 14.18, "volume": 5577673.0}, {"date": "2019-01-03", "close": 14.17, "volume": 7934443.0}, {"date": "2019-01-04", "close": 14.64, "volume": 6038446.0}, {"date": "2019-01-07", "close": 14.71, "volume": 4805156.0}, {"date": "2019-01-08", "close": 15.05, "volume": 4405165.0}, {"date": "2019-01-09", "close": 15.02, "volume": 5003528.0}, {"date": "2019-01-10", "close": 15.34, "volume": 3837086.0}, {"date": "2019-01-11", "close": 15.39, "volume": 3260735.0}, {"date": "2019-01-14", "close": 15.04, "volume": 7781099.0}, {"date": "2019-01-15", "close": 15.44, "volume": 4530012.0}, {"date": "2019-01-16", "close": 15.51, "volume": 5766149.0}, {"date": "2019-01-17", "close": 15.49, "volume": 5689517.0}, {"date": "2019-01-18", "close": 15.55, "volume": 4631042.0}, {"date": "2019-01-22", "close": 15.61, "volume": 3333134.0}, {"date": "2019-01-23", "close": 15.87, "volume": 6191278.0}, {"date": "2019-01-24", "close": 15.9, "volume": 4692246.0}, {"date": "2019-01-25", "close": 15.88, "volume": 4711681.0}, {"date": "2019-01-28", "close": 15.87, "volume": 4602779.0}, {"date": "2019-01-29", "close": 16.03, "volume": 5323619.0}, {"date": "2019-01-30", "close": 16.29, "volume": 5799774.0}, {"date": "2019-01-31", "close": 16.39, "volume": 8579637.0}, {"date": "2019-02-01", "close": 16.68, "volume": 5813312.0}, {"date": "2019-02-04", "close": 16.83, "volume": 6812566.0}, {"date": "2019-02-05", "close": 16.95, "volume": 4902932.0}, {"date": "2019-02-06", "close": 16.98, "volume": 3631778.0}, {"date": "2019-02-07", "close": 17.11, "volume": 4109978.0}, {"date": "2019-02-08", "close": 17.22, "volume": 3042887.0}, {"date": "2019-02-11", "close": 17.16, "volume": 4587214.0}, {"date": "2019-02-12", "close": 17.18, "volume": 6008895.0}, {"date": "2019-02-13", "close": 17.04, "volume": 4876710.0}, {"date": "2019-02-14", "close": 17.06, "volume": 4180657.0}, {"date": "2019-02-15", "close": 16.92, "volume": 7199245.0}, {"date": "2019-02-19", "close": 17.18, "volume": 6778484.0}, {"date": "2019-02-20", "close": 17.15, "volume": 3759190.0}, {"date": "2019-02-21", "close": 17.32, "volume": 3971190.0}, {"date": "2019-02-22", "close": 17.53, "volume": 3322549.0}, {"date": "2019-02-25", "close": 17.33, "volume": 5239212.0}, {"date": "2019-02-26", "close": 17.29, "volume": 4994102.0}, {"date": "2019-02-27", "close": 17.16, "volume": 6029065.0}, {"date": "2019-02-28", "close": 17.23, "volume": 5971148.0}, {"date": "2019-03-01", "close": 17.5, "volume": 5887070.0}, {"date": "2019-03-04", "close": 17.12, "volume": 9280888.0}, {"date": "2019-03-05", "close": 17.42, "volume": 7377619.0}, {"date": "2019-03-06", "close": 17.58, "volume": 8832365.0}, {"date": "2019-03-07", "close": 17.67, "volume": 8022888.0}, {"date": "2019-03-08", "close": 17.7, "volume": 5000477.0}, {"date": "2019-03-11", "close": 17.97, "volume": 5398228.0}, {"date": "2019-03-12", "close": 18.12, "volume": 3933465.0}, {"date": "2019-03-13", "close": 18.12, "volume": 3654676.0}, {"date": "2019-03-14", "close": 18.18, "volume": 4065346.0}, {"date": "2019-03-15", "close": 18.31, "volume": 7745079.0}, {"date": "2019-03-18", "close": 18.15, "volume": 5798293.0}, {"date": "2019-03-19", "close": 17.84, "volume": 11315920.0}, {"date": "2019-03-20", "close": 17.93, "volume": 7769577.0}, {"date": "2019-03-21", "close": 18.28, "volume": 4968765.0}, {"date": "2019-03-22", "close": 18.06, "volume": 5090984.0}, {"date": "2019-03-25", "close": 18.24, "volume": 4462185.0}, {"date": "2019-03-26", "close": 18.41, "volume": 4459135.0}, {"date": "2019-03-27", "close": 18.25, "volume": 4185276.0}, {"date": "2019-03-28", "close": 18.11, "volume": 4098296.0}, {"date": "2019-03-29", "close": 18.08, "volume": 7581049.0}, {"date": "2019-04-01", "close": 17.92, "volume": 7047736.0}, {"date": "2019-04-02", "close": 18.01, "volume": 8376458.0}, {"date": "2019-04-03", "close": 18.06, "volume": 9006719.0}, {"date": "2019-04-04", "close": 18.0, "volume": 4018460.0}, {"date": "2019-04-05", "close": 18.27, "volume": 5301144.0}, {"date": "2019-04-08", "close": 17.99, "volume": 4111107.0}, {"date": "2019-04-09", "close": 18.11, "volume": 4394365.0}, {"date": "2019-04-10", "close": 18.06, "volume": 3542507.0}, {"date": "2019-04-11", "close": 18.08, "volume": 2622511.0}, {"date": "2019-04-12", "close": 18.02, "volume": 2570696.0}, {"date": "2019-04-15", "close": 18.09, "volume": 3426206.0}, {"date": "2019-04-16", "close": 17.83, "volume": 4352984.0}, {"date": "2019-04-17", "close": 17.7, "volume": 3458161.0}, {"date": "2019-04-18", "close": 17.72, "volume": 4256567.0}, {"date": "2019-04-22", "close": 17.69, "volume": 3261836.0}, {"date": "2019-04-23", "close": 17.75, "volume": 6152089.0}, {"date": "2019-04-24", "close": 17.73, "volume": 4443237.0}, {"date": "2019-04-25", "close": 17.59, "volume": 4836060.0}, {"date": "2019-04-26", "close": 17.46, "volume": 7674688.0}, {"date": "2019-04-29", "close": 17.22, "volume": 5803910.0}, {"date": "2019-04-30", "close": 17.12, "volume": 10822900.0}, {"date": "2019-05-01", "close": 16.9, "volume": 6113805.0}, {"date": "2019-05-02", "close": 17.05, "volume": 12720700.0}, {"date": "2019-05-03", "close": 16.93, "volume": 7534308.0}, {"date": "2019-05-06", "close": 16.81, "volume": 7146249.0}, {"date": "2019-05-07", "close": 16.53, "volume": 8430412.0}, {"date": "2019-05-08", "close": 15.98, "volume": 9000214.0}, {"date": "2019-05-09", "close": 16.12, "volume": 12445730.0}, {"date": "2019-05-10", "close": 16.25, "volume": 6019396.0}, {"date": "2019-05-13", "close": 16.11, "volume": 5597585.0}, {"date": "2019-05-14", "close": 16.08, "volume": 6664268.0}, {"date": "2019-05-15", "close": 16.22, "volume": 6849433.0}, {"date": "2019-05-16", "close": 16.35, "volume": 7046233.0}, {"date": "2019-05-17", "close": 16.34, "volume": 6037812.0}, {"date": "2019-05-20", "close": 16.24, "volume": 6653437.0}, {"date": "2019-05-21", "close": 16.37, "volume": 7310777.0}, {"date": "2019-05-22", "close": 16.55, "volume": 6908837.0}, {"date": "2019-05-23", "close": 16.79, "volume": 7848504.0}, {"date": "2019-05-24", "close": 16.5, "volume": 5520951.0}, {"date": "2019-05-28", "close": 16.34, "volume": 8771755.0}, {"date": "2019-05-29", "close": 16.06, "volume": 7667320.0}, {"date": "2019-05-30", "close": 15.89, "volume": 3985080.0}, {"date": "2019-05-31", "close": 15.8, "volume": 5239575.0}, {"date": "2019-06-03", "close": 15.93, "volume": 5563796.0}, {"date": "2019-06-04", "close": 16.08, "volume": 7018845.0}, {"date": "2019-06-05", "close": 16.49, "volume": 7267198.0}, {"date": "2019-06-06", "close": 16.96, "volume": 9597152.0}, {"date": "2019-06-07", "close": 16.7, "volume": 3810196.0}, {"date": "2019-06-10", "close": 16.43, "volume": 3534517.0}, {"date": "2019-06-11", "close": 16.38, "volume": 6020556.0}, {"date": "2019-06-12", "close": 16.76, "volume": 3860052.0}, {"date": "2019-06-13", "close": 16.86, "volume": 3035823.0}, {"date": "2019-06-14", "close": 17.09, "volume": 3837544.0}, {"date": "2019-06-17", "close": 16.83, "volume": 4251898.0}, {"date": "2019-06-18", "close": 16.84, "volume": 4057109.0}, {"date": "2019-06-19", "close": 16.57, "volume": 7216962.0}, {"date": "2019-06-20", "close": 16.93, "volume": 6072056.0}, {"date": "2019-06-21", "close": 16.76, "volume": 5048024.0}, {"date": "2019-06-24", "close": 16.63, "volume": 3864164.0}, {"date": "2019-06-25", "close": 16.65, "volume": 4843561.0}, {"date": "2019-06-26", "close": 16.32, "volume": 4009849.0}, {"date": "2019-06-27", "close": 16.54, "volume": 4797029.0}, {"date": "2019-06-28", "close": 16.76, "volume": 6924602.0}, {"date": "2019-07-01", "close": 16.77, "volume": 3896860.0}, {"date": "2019-07-02", "close": 16.95, "volume": 5548067.0}, {"date": "2019-07-03", "close": 17.28, "volume": 5265118.0}, {"date": "2019-07-05", "close": 17.12, "volume": 3812234.0}, {"date": "2019-07-08", "close": 17.15, "volume": 3363088.0}, {"date": "2019-07-09", "close": 17.06, "volume": 3769410.0}, {"date": "2019-07-10", "close": 16.99, "volume": 3433944.0}, {"date": "2019-07-11", "close": 16.96, "volume": 3450373.0}, {"date": "2019-07-12", "close": 17.08, "volume": 2862984.0}, {"date": "2019-07-15", "close": 17.15, "volume": 3370354.0}, {"date": "2019-07-16", "close": 17.29, "volume": 6047450.0}, {"date": "2019-07-17", "close": 17.65, "volume": 11336310.0}, {"date": "2019-07-18", "close": 17.53, "volume": 4948963.0}, {"date": "2019-07-19", "close": 17.22, "volume": 3367380.0}, {"date": "2019-07-22", "close": 17.06, "volume": 5520875.0}, {"date": "2019-07-23", "close": 16.83, "volume": 2965622.0}, {"date": "2019-07-24", "close": 16.87, "volume": 2357945.0}, {"date": "2019-07-25", "close": 16.91, "volume": 2750586.0}, {"date": "2019-07-26", "close": 16.94, "volume": 3677779.0}, {"date": "2019-07-29", "close": 17.06, "volume": 3365667.0}, {"date": "2019-07-30", "close": 17.15, "volume": 3871234.0}, {"date": "2019-07-31", "close": 16.79, "volume": 12159290.0}, {"date": "2019-08-01", "close": 17.3, "volume": 5299538.0}, {"date": "2019-08-02", "close": 16.83, "volume": 5935285.0}, {"date": "2019-08-05", "close": 16.32, "volume": 4466697.0}, {"date": "2019-08-06", "close": 15.7, "volume": 12373640.0}, {"date": "2019-08-07", "close": 15.67, "volume": 9128033.0}, {"date": "2019-08-08", "close": 15.85, "volume": 5104401.0}, {"date": "2019-08-09", "close": 15.57, "volume": 3548186.0}, {"date": "2019-08-12", "close": 15.24, "volume": 4513118.0}, {"date": "2019-08-13", "close": 15.17, "volume": 3489867.0}, {"date": "2019-08-14", "close": 14.79, "volume": 6614444.0}, {"date": "2019-08-15", "close": 14.77, "volume": 5641138.0}, {"date": "2019-08-16", "close": 15.2, "volume": 5172458.0}, {"date": "2019-08-19", "close": 15.36, "volume": 4586637.0}, {"date": "2019-08-20", "close": 15.19, "volume": 6022662.0}, {"date": "2019-08-21", "close": 15.32, "volume": 3385698.0}, {"date": "2019-08-22", "close": 15.2, "volume": 3598264.0}, {"date": "2019-08-23", "close": 14.79, "volume": 3941331.0}, {"date": "2019-08-26", "close": 14.84, "volume": 2276137.0}, {"date": "2019-08-27", "close": 14.61, "volume": 6291599.0}, {"date": "2019-08-28", "close": 14.86, "volume": 5269630.0}, {"date": "2019-08-29", "close": 15.12, "volume": 4897536.0}, {"date": "2019-08-30", "close": 15.33, "volume": 5110186.0}, {"date": "2019-09-03", "close": 15.34, "volume": 5743114.0}, {"date": "2019-09-04", "close": 15.29, "volume": 3519236.0}, {"date": "2019-09-05", "close": 15.44, "volume": 5726752.0}, {"date": "2019-09-06", "close": 15.31, "volume": 3491180.0}, {"date": "2019-09-09", "close": 15.03, "volume": 4366500.0}, {"date": "2019-09-10", "close": 15.18, "volume": 3254008.0}, {"date": "2019-09-11", "close": 15.55, "volume": 5890587.0}, {"date": "2019-09-12", "close": 15.67, "volume": 6214075.0}, {"date": "2019-09-13", "close": 15.79, "volume": 5643176.0}, {"date": "2019-09-16", "close": 16.0, "volume": 4362382.0}, {"date": "2019-09-17", "close": 15.89, "volume": 4327307.0}, {"date": "2019-09-18", "close": 16.05, "volume": 3881240.0}, {"date": "2019-09-19", "close": 15.95, "volume": 4658542.0}, {"date": "2019-09-20", "close": 16.09, "volume": 7457811.0}, {"date": "2019-09-23", "close": 16.25, "volume": 3698216.0}, {"date": "2019-09-24", "close": 16.17, "volume": 4858034.0}, {"date": "2019-09-25", "close": 16.12, "volume": 4348577.0}, {"date": "2019-09-26", "close": 16.22, "volume": 3612101.0}, {"date": "2019-09-27", "close": 16.31, "volume": 4433797.0}, {"date": "2019-09-30", "close": 16.34, "volume": 3559194.0}, {"date": "2019-10-01", "close": 16.24, "volume": 3743002.0}, {"date": "2019-10-02", "close": 15.7, "volume": 4670904.0}, {"date": "2019-10-03", "close": 15.8, "volume": 4607312.0}, {"date": "2019-10-04", "close": 16.03, "volume": 3925960.0}, {"date": "2019-10-07", "close": 15.85, "volume": 3308147.0}, {"date": "2019-10-08", "close": 15.51, "volume": 4203432.0}, {"date": "2019-10-09", "close": 15.54, "volume": 4728722.0}, {"date": "2019-10-10", "close": 15.82, "volume": 3063211.0}, {"date": "2019-10-11", "close": 16.01, "volume": 3461426.0}, {"date": "2019-10-14", "close": 15.99, "volume": 2969733.0}, {"date": "2019-10-15", "close": 16.02, "volume": 4858336.0}, {"date": "2019-10-16", "close": 16.13, "volume": 4117151.0}, {"date": "2019-10-17", "close": 16.24, "volume": 3028435.0}, {"date": "2019-10-18", "close": 16.38, "volume": 4070603.0}, {"date": "2019-10-21", "close": 16.44, "volume": 4126603.0}, {"date": "2019-10-22", "close": 16.9, "volume": 5576309.0}, {"date": "2019-10-23", "close": 17.13, "volume": 6362851.0}, {"date": "2019-10-24", "close": 16.88, "volume": 5174667.0}, {"date": "2019-10-25", "close": 16.8, "volume": 3494082.0}, {"date": "2019-10-28", "close": 16.98, "volume": 5094244.0}, {"date": "2019-10-29", "close": 17.09, "volume": 5620142.0}, {"date": "2019-10-30", "close": 17.21, "volume": 6610059.0}, {"date": "2019-10-31", "close": 17.05, "volume": 5336604.0}, {"date": "2019-11-01", "close": 17.51, "volume": 5317544.0}, {"date": "2019-11-04", "close": 17.42, "volume": 6253958.0}, {"date": "2019-11-05", "close": 17.19, "volume": 5868290.0}, {"date": "2019-11-06", "close": 17.68, "volume": 5717115.0}, {"date": "2019-11-07", "close": 17.57, "volume": 6058544.0}, {"date": "2019-11-08", "close": 17.64, "volume": 4908907.0}, {"date": "2019-11-11", "close": 17.93, "volume": 6042735.0}, {"date": "2019-11-12", "close": 18.06, "volume": 8803977.0}, {"date": "2019-11-13", "close": 18.15, "volume": 6014092.0}, {"date": "2019-11-14", "close": 18.41, "volume": 7964352.0}, {"date": "2019-11-15", "close": 18.45, "volume": 6748687.0}, {"date": "2019-11-18", "close": 18.49, "volume": 5865007.0}, {"date": "2019-11-19", "close": 18.48, "volume": 5964403.0}, {"date": "2019-11-20", "close": 18.6, "volume": 14626470.0}, {"date": "2019-11-21", "close": 18.5, "volume": 7281345.0}, {"date": "2019-11-22", "close": 18.83, "volume": 6926630.0}, {"date": "2019-11-25", "close": 18.78, "volume": 5669297.0}, {"date": "2019-11-26", "close": 18.75, "volume": 9390139.0}, {"date": "2019-11-27", "close": 18.89, "volume": 3455413.0}, {"date": "2019-11-29", "close": 18.91, "volume": 2357122.0}, {"date": "2019-12-02", "close": 18.92, "volume": 5518463.0}, {"date": "2019-12-03", "close": 18.84, "volume": 5849820.0}, {"date": "2019-12-04", "close": 18.9, "volume": 5882207.0}, {"date": "2019-12-05", "close": 18.81, "volume": 5927491.0}, {"date": "2019-12-06", "close": 18.72, "volume": 6705901.0}, {"date": "2019-12-09", "close": 18.79, "volume": 5315518.0}, {"date": "2019-12-10", "close": 19.13, "volume": 3757306.0}, {"date": "2019-12-11", "close": 18.91, "volume": 4766877.0}, {"date": "2019-12-12", "close": 18.93, "volume": 4581940.0}, {"date": "2019-12-13", "close": 18.92, "volume": 4867382.0}, {"date": "2019-12-16", "close": 19.37, "volume": 4945640.0}, {"date": "2019-12-17", "close": 18.92, "volume": 8284321.0}, {"date": "2019-12-18", "close": 19.17, "volume": 11938930.0}, {"date": "2019-12-19", "close": 19.55, "volume": 8291592.0}, {"date": "2019-12-20", "close": 19.81, "volume": 9091628.0}, {"date": "2019-12-23", "close": 19.82, "volume": 2614862.0}, {"date": "2019-12-24", "close": 19.76, "volume": 986177.0}, {"date": "2019-12-26", "close": 19.93, "volume": 2223977.0}, {"date": "2019-12-27", "close": 19.98, "volume": 2250393.0}, {"date": "2019-12-30", "close": 20.04, "volume": 2491641.0}, {"date": "2019-12-31", "close": 19.9, "volume": 6044828.0}, {"date": "2020-01-02", "close": 20.03, "volume": 2987561.0}, {"date": "2020-01-03", "close": 19.8, "volume": 5349469.0}, {"date": "2020-01-06", "close": 20.03, "volume": 4352088.0}, {"date": "2020-01-07", "close": 20.1, "volume": 3240685.0}, {"date": "2020-01-08", "close": 20.06, "volume": 4476360.0}, {"date": "2020-01-09", "close": 20.26, "volume": 4163175.0}, {"date": "2020-01-10", "close": 20.18, "volume": 2554994.0}, {"date": "2020-01-13", "close": 20.31, "volume": 3143707.0}, {"date": "2020-01-14", "close": 20.4, "volume": 3893404.0}, {"date": "2020-01-15", "close": 20.46, "volume": 3099173.0}, {"date": "2020-01-16", "close": 20.57, "volume": 2819620.0}, {"date": "2020-01-17", "close": 20.5, "volume": 5006079.0}, {"date": "2020-01-21", "close": 20.47, "volume": 6399877.0}, {"date": "2020-01-22", "close": 20.4, "volume": 3833080.0}, {"date": "2020-01-23", "close": 20.56, "volume": 3144919.0}, {"date": "2020-01-24", "close": 20.38, "volume": 2052446.0}, {"date": "2020-01-27", "close": 20.08, "volume": 3593886.0}, {"date": "2020-01-28", "close": 20.18, "volume": 3129451.0}, {"date": "2020-01-29", "close": 20.32, "volume": 3345321.0}, {"date": "2020-01-30", "close": 20.18, "volume": 2355519.0}, {"date": "2020-01-31", "close": 19.86, "volume": 3644232.0}, {"date": "2020-02-03", "close": 20.31, "volume": 3843290.0}, {"date": "2020-02-04", "close": 20.61, "volume": 4225313.0}, {"date": "2020-02-05", "close": 20.76, "volume": 3629103.0}, {"date": "2020-02-06", "close": 20.58, "volume": 3115998.0}, {"date": "2020-02-07", "close": 20.5, "volume": 2206297.0}, {"date": "2020-02-10", "close": 20.52, "volume": 2505704.0}, {"date": "2020-02-11", "close": 20.79, "volume": 3166021.0}, {"date": "2020-02-12", "close": 20.96, "volume": 3134645.0}, {"date": "2020-02-13", "close": 20.83, "volume": 3407659.0}, {"date": "2020-02-14", "close": 20.93, "volume": 3469330.0}, {"date": "2020-02-18", "close": 21.03, "volume": 2535773.0}, {"date": "2020-02-19", "close": 20.91, "volume": 2224411.0}, {"date": "2020-02-20", "close": 20.8, "volume": 2818950.0}, {"date": "2020-02-21", "close": 20.75, "volume": 3948989.0}, {"date": "2020-02-24", "close": 20.25, "volume": 3921957.0}, {"date": "2020-02-25", "close": 19.38, "volume": 5870984.0}, {"date": "2020-02-26", "close": 18.69, "volume": 4952992.0}, {"date": "2020-02-27", "close": 18.29, "volume": 8442891.0}, {"date": "2020-02-28", "close": 16.73, "volume": 12558230.0}, {"date": "2020-03-02", "close": 18.22, "volume": 8987994.0}, {"date": "2020-03-03", "close": 17.43, "volume": 11037920.0}, {"date": "2020-03-04", "close": 17.83, "volume": 5851345.0}, {"date": "2020-03-05", "close": 16.73, "volume": 6056817.0}, {"date": "2020-03-06", "close": 16.82, "volume": 9374075.0}, {"date": "2020-03-09", "close": 14.58, "volume": 6968044.0}, {"date": "2020-03-10", "close": 15.21, "volume": 7209431.0}, {"date": "2020-03-11", "close": 14.16, "volume": 7945713.0}, {"date": "2020-03-12", "close": 12.18, "volume": 7506574.0}, {"date": "2020-03-13", "close": 13.0, "volume": 7406358.0}, {"date": "2020-03-16", "close": 10.99, "volume": 6959314.0}, {"date": "2020-03-17", "close": 11.56, "volume": 7799060.0}, {"date": "2020-03-18", "close": 9.56, "volume": 9184289.0}, {"date": "2020-03-19", "close": 10.99, "volume": 8728874.0}, {"date": "2020-03-20", "close": 11.87, "volume": 12070670.0}, {"date": "2020-03-23", "close": 11.87, "volume": 10708600.0}, {"date": "2020-03-24", "close": 12.66, "volume": 7597198.0}, {"date": "2020-03-25", "close": 12.82, "volume": 7160874.0}, {"date": "2020-03-26", "close": 13.5, "volume": 7775886.0}, {"date": "2020-03-27", "close": 13.45, "volume": 5612390.0}, {"date": "2020-03-30", "close": 13.66, "volume": 7614514.0}, {"date": "2020-03-31", "close": 13.6, "volume": 6796388.0}, {"date": "2020-04-01", "close": 12.8, "volume": 7036166.0}, {"date": "2020-04-02", "close": 13.04, "volume": 6683706.0}, {"date": "2020-04-03", "close": 12.24, "volume": 6542576.0}, {"date": "2020-04-06", "close": 13.62, "volume": 5158046.0}, {"date": "2020-04-07", "close": 13.23, "volume": 6269821.0}, {"date": "2020-04-08", "close": 14.13, "volume": 4545621.0}, {"date": "2020-04-09", "close": 14.72, "volume": 7452961.0}, {"date": "2020-04-13", "close": 14.19, "volume": 3747490.0}, {"date": "2020-04-14", "close": 14.01, "volume": 5189999.0}, {"date": "2020-04-15", "close": 12.69, "volume": 10034270.0}, {"date": "2020-04-16", "close": 12.16, "volume": 10027960.0}, {"date": "2020-04-17", "close": 13.12, "volume": 7584472.0}, {"date": "2020-04-20", "close": 12.7, "volume": 4971706.0}, {"date": "2020-04-21", "close": 12.46, "volume": 5763819.0}, {"date": "2020-04-22", "close": 12.68, "volume": 4492118.0}, {"date": "2020-04-23", "close": 12.69, "volume": 4019523.0}, {"date": "2020-04-24", "close": 12.86, "volume": 5041012.0}, {"date": "2020-04-27", "close": 13.28, "volume": 3550909.0}, {"date": "2020-04-28", "close": 13.63, "volume": 4307225.0}, {"date": "2020-04-29", "close": 14.32, "volume": 5761303.0}, {"date": "2020-04-30", "close": 13.25, "volume": 5606817.0}, {"date": "2020-05-01", "close": 12.94, "volume": 3957381.0}, {"date": "2020-05-04", "close": 12.81, "volume": 3618895.0}, {"date": "2020-05-05", "close": 13.05, "volume": 5684931.0}, {"date": "2020-05-06", "close": 12.53, "volume": 7499022.0}, {"date": "2020-05-07", "close": 12.12, "volume": 7777775.0}, {"date": "2020-05-08", "close": 12.87, "volume": 7503216.0}, {"date": "2020-05-11", "close": 12.4, "volume": 5335028.0}, {"date": "2020-05-12", "close": 12.47, "volume": 6687104.0}, {"date": "2020-05-13", "close": 11.61, "volume": 9048980.0}, {"date": "2020-05-14", "close": 11.82, "volume": 7523116.0}, {"date": "2020-05-15", "close": 11.75, "volume": 7670046.0}, {"date": "2020-05-18", "close": 13.04, "volume": 5725312.0}, {"date": "2020-05-19", "close": 12.81, "volume": 5433349.0}, {"date": "2020-05-20", "close": 12.97, "volume": 5266558.0}, {"date": "2020-05-21", "close": 12.31, "volume": 7769073.0}, {"date": "2020-05-22", "close": 12.24, "volume": 5943629.0}, {"date": "2020-05-26", "close": 12.88, "volume": 5538076.0}, {"date": "2020-05-27", "close": 12.77, "volume": 7715795.0}, {"date": "2020-05-28", "close": 12.89, "volume": 8437539.0}, {"date": "2020-05-29", "close": 12.49, "volume": 8118022.0}, {"date": "2020-06-01", "close": 12.55, "volume": 6524067.0}, {"date": "2020-06-02", "close": 13.11, "volume": 5416580.0}, {"date": "2020-06-03", "close": 13.63, "volume": 5803952.0}, {"date": "2020-06-04", "close": 13.84, "volume": 9202530.0}, {"date": "2020-06-05", "close": 14.3, "volume": 8321194.0}, {"date": "2020-06-08", "close": 14.97, "volume": 5488532.0}, {"date": "2020-06-09", "close": 13.84, "volume": 6287675.0}, {"date": "2020-06-10", "close": 13.17, "volume": 7941327.0}, {"date": "2020-06-11", "close": 12.2, "volume": 8830992.0}, {"date": "2020-06-12", "close": 12.67, "volume": 6952813.0}, {"date": "2020-06-15", "close": 12.88, "volume": 5976498.0}, {"date": "2020-06-16", "close": 13.66, "volume": 7945502.0}, {"date": "2020-06-17", "close": 13.41, "volume": 6822664.0}, {"date": "2020-06-18", "close": 13.44, "volume": 4560859.0}, {"date": "2020-06-19", "close": 13.34, "volume": 11285740.0}, {"date": "2020-06-22", "close": 13.98, "volume": 9029898.0}, {"date": "2020-06-23", "close": 13.84, "volume": 7689825.0}, {"date": "2020-06-24", "close": 13.84, "volume": 8331520.0}, {"date": "2020-06-25", "close": 13.88, "volume": 9719485.0}, {"date": "2020-06-26", "close": 13.75, "volume": 13077510.0}, {"date": "2020-06-29", "close": 14.34, "volume": 9840408.0}, {"date": "2020-06-30", "close": 14.49, "volume": 9237205.0}, {"date": "2020-07-01", "close": 14.41, "volume": 5702446.0}, {"date": "2020-07-02", "close": 14.48, "volume": 4701784.0}, {"date": "2020-07-06", "close": 14.47, "volume": 5526910.0}, {"date": "2020-07-07", "close": 14.14, "volume": 4165215.0}, {"date": "2020-07-08", "close": 14.44, "volume": 6383747.0}, {"date": "2020-07-09", "close": 13.92, "volume": 5579314.0}, {"date": "2020-07-10", "close": 14.36, "volume": 5158077.0}, {"date": "2020-07-13", "close": 14.64, "volume": 6735875.0}, {"date": "2020-07-14", "close": 14.76, "volume": 6563530.0}, {"date": "2020-07-15", "close": 15.07, "volume": 4961947.0}, {"date": "2020-07-16", "close": 14.88, "volume": 3706010.0}, {"date": "2020-07-17", "close": 15.63, "volume": 8239447.0}, {"date": "2020-07-20", "close": 15.26, "volume": 5592022.0}, {"date": "2020-07-21", "close": 15.42, "volume": 5172817.0}, {"date": "2020-07-22", "close": 15.6, "volume": 6716521.0}, {"date": "2020-07-23", "close": 15.68, "volume": 4130378.0}, {"date": "2020-07-24", "close": 15.4, "volume": 4226584.0}, {"date": "2020-07-27", "close": 15.25, "volume": 5329337.0}, {"date": "2020-07-28", "close": 15.2, "volume": 3343963.0}, {"date": "2020-07-29", "close": 15.56, "volume": 4142603.0}, {"date": "2020-07-30", "close": 15.42, "volume": 3175353.0}, {"date": "2020-07-31", "close": 15.23, "volume": 4069208.0}, {"date": "2020-08-03", "close": 15.12, "volume": 3456977.0}, {"date": "2020-08-04", "close": 15.47, "volume": 5566648.0}, {"date": "2020-08-05", "close": 15.4, "volume": 6051907.0}, {"date": "2020-08-06", "close": 16.55, "volume": 9526863.0}, {"date": "2020-08-07", "close": 17.16, "volume": 8627785.0}, {"date": "2020-08-10", "close": 17.59, "volume": 5848720.0}, {"date": "2020-08-11", "close": 16.98, "volume": 5873685.0}, {"date": "2020-08-12", "close": 17.26, "volume": 5144376.0}, {"date": "2020-08-13", "close": 17.79, "volume": 7945746.0}, {"date": "2020-08-14", "close": 17.57, "volume": 4269273.0}, {"date": "2020-08-17", "close": 17.67, "volume": 4249584.0}, {"date": "2020-08-18", "close": 17.74, "volume": 4635073.0}, {"date": "2020-08-19", "close": 17.62, "volume": 2614785.0}, {"date": "2020-08-20", "close": 17.95, "volume": 5172258.0}, {"date": "2020-08-21", "close": 18.02, "volume": 5183430.0}, {"date": "2020-08-24", "close": 18.07, "volume": 3912251.0}, {"date": "2020-08-25", "close": 17.89, "volume": 2839361.0}, {"date": "2020-08-26", "close": 17.73, "volume": 3181346.0}, {"date": "2020-08-27", "close": 17.91, "volume": 3515416.0}, {"date": "2020-08-28", "close": 17.9, "volume": 4775013.0}, {"date": "2020-08-31", "close": 17.75, "volume": 4074718.0}, {"date": "2020-09-01", "close": 17.91, "volume": 3914341.0}, {"date": "2020-09-02", "close": 18.18, "volume": 4967338.0}, {"date": "2020-09-03", "close": 17.69, "volume": 4419101.0}, {"date": "2020-09-04", "close": 17.57, "volume": 4318221.0}, {"date": "2020-09-08", "close": 17.41, "volume": 4264801.0}, {"date": "2020-09-09", "close": 17.54, "volume": 2988929.0}, {"date": "2020-09-10", "close": 17.36, "volume": 2736965.0}, {"date": "2020-09-11", "close": 17.8, "volume": 7266184.0}, {"date": "2020-09-14", "close": 17.95, "volume": 4414186.0}, {"date": "2020-09-15", "close": 17.79, "volume": 3703311.0}, {"date": "2020-09-16", "close": 18.06, "volume": 4346285.0}, {"date": "2020-09-17", "close": 18.43, "volume": 6893627.0}, {"date": "2020-09-18", "close": 18.79, "volume": 11655510.0}, {"date": "2020-09-21", "close": 18.36, "volume": 4674856.0}, {"date": "2020-09-22", "close": 18.24, "volume": 4816309.0}, {"date": "2020-09-23", "close": 17.76, "volume": 5635964.0}, {"date": "2020-09-24", "close": 17.96, "volume": 7458016.0}, {"date": "2020-09-25", "close": 17.99, "volume": 3652737.0}, {"date": "2020-09-28", "close": 17.87, "volume": 5012716.0}, {"date": "2020-09-29", "close": 18.0, "volume": 4226866.0}, {"date": "2020-09-30", "close": 18.11, "volume": 6615591.0}, {"date": "2020-10-01", "close": 17.92, "volume": 4895918.0}, {"date": "2020-10-02", "close": 18.54, "volume": 6500237.0}, {"date": "2020-10-05", "close": 18.58, "volume": 3445046.0}, {"date": "2020-10-06", "close": 18.66, "volume": 3555525.0}, {"date": "2020-10-07", "close": 18.75, "volume": 3546920.0}, {"date": "2020-10-08", "close": 19.44, "volume": 8813767.0}, {"date": "2020-10-09", "close": 19.32, "volume": 7942812.0}, {"date": "2020-10-12", "close": 19.52, "volume": 5156630.0}, {"date": "2020-10-13", "close": 19.55, "volume": 5105677.0}, {"date": "2020-10-14", "close": 19.63, "volume": 3657849.0}, {"date": "2020-10-15", "close": 19.86, "volume": 3941689.0}, {"date": "2020-10-16", "close": 19.9, "volume": 3838879.0}, {"date": "2020-10-19", "close": 19.9, "volume": 8025448.0}, {"date": "2020-10-20", "close": 20.0, "volume": 4668234.0}, {"date": "2020-10-21", "close": 20.21, "volume": 5450742.0}, {"date": "2020-10-22", "close": 20.41, "volume": 4140940.0}, {"date": "2020-10-23", "close": 20.65, "volume": 3881517.0}, {"date": "2020-10-26", "close": 20.58, "volume": 5676074.0}, {"date": "2020-10-27", "close": 20.34, "volume": 3718973.0}, {"date": "2020-10-28", "close": 19.5, "volume": 6373732.0}, {"date": "2020-10-29", "close": 19.53, "volume": 4772925.0}, {"date": "2020-10-30", "close": 19.5, "volume": 5949754.0}, {"date": "2020-11-02", "close": 20.0, "volume": 5621572.0}, {"date": "2020-11-03", "close": 20.27, "volume": 4908187.0}, {"date": "2020-11-04", "close": 19.94, "volume": 6436238.0}, {"date": "2020-11-05", "close": 20.97, "volume": 5604271.0}, {"date": "2020-11-06", "close": 20.41, "volume": 4317790.0}, {"date": "2020-11-09", "close": 20.97, "volume": 7283958.0}, {"date": "2020-11-10", "close": 20.82, "volume": 6543680.0}, {"date": "2020-11-11", "close": 21.29, "volume": 6061181.0}, {"date": "2020-11-12", "close": 20.54, "volume": 5706848.0}, {"date": "2020-11-13", "close": 20.87, "volume": 4756687.0}, {"date": "2020-11-16", "close": 21.33, "volume": 5490159.0}, {"date": "2020-11-17", "close": 21.35, "volume": 4546270.0}, {"date": "2020-11-18", "close": 21.37, "volume": 11402250.0}, {"date": "2020-11-19", "close": 20.88, "volume": 6364438.0}, {"date": "2020-11-20", "close": 20.42, "volume": 6956379.0}, {"date": "2020-11-23", "close": 20.46, "volume": 5701583.0}, {"date": "2020-11-24", "close": 21.15, "volume": 5722175.0}, {"date": "2020-11-25", "close": 20.98, "volume": 4538729.0}, {"date": "2020-11-27", "close": 21.04, "volume": 1924099.0}, {"date": "2020-11-30", "close": 20.44, "volume": 8001770.0}, {"date": "2020-12-01", "close": 20.6, "volume": 5935405.0}, {"date": "2020-12-02", "close": 21.16, "volume": 6780461.0}, {"date": "2020-12-03", "close": 21.16, "volume": 5008778.0}, {"date": "2020-12-04", "close": 21.07, "volume": 4094489.0}, {"date": "2020-12-07", "close": 20.87, "volume": 4224965.0}, {"date": "2020-12-08", "close": 21.19, "volume": 4626058.0}, {"date": "2020-12-09", "close": 20.85, "volume": 4848422.0}, {"date": "2020-12-10", "close": 20.85, "volume": 4779446.0}, {"date": "2020-12-11", "close": 21.15, "volume": 4495472.0}, {"date": "2020-12-14", "close": 21.3, "volume": 4870088.0}, {"date": "2020-12-15", "close": 22.28, "volume": 5431682.0}, {"date": "2020-12-16", "close": 21.9, "volume": 6493362.0}, {"date": "2020-12-17", "close": 22.09, "volume": 6010019.0}, {"date": "2020-12-18", "close": 22.54, "volume": 13712890.0}, {"date": "2020-12-21", "close": 22.62, "volume": 6095819.0}, {"date": "2020-12-22", "close": 22.82, "volume": 4833344.0}, {"date": "2020-12-23", "close": 23.49, "volume": 5114110.0}, {"date": "2020-12-24", "close": 23.27, "volume": 2859661.0}, {"date": "2020-12-28", "close": 23.3, "volume": 3892552.0}, {"date": "2020-12-29", "close": 23.31, "volume": 2818794.0}, {"date": "2020-12-30", "close": 22.78, "volume": 8226344.0}, {"date": "2020-12-31", "close": 23.5, "volume": 4316368.0}, {"date": "2021-01-04", "close": 23.24, "volume": 6523449.0}, {"date": "2021-01-05", "close": 24.02, "volume": 6392645.0}, {"date": "2021-01-06", "close": 24.98, "volume": 6504520.0}, {"date": "2021-01-07", "close": 24.73, "volume": 6068317.0}, {"date": "2021-01-08", "close": 25.42, "volume": 4479375.0}, {"date": "2021-01-11", "close": 25.46, "volume": 6025999.0}, {"date": "2021-01-12", "close": 26.02, "volume": 5220058.0}, {"date": "2021-01-13", "close": 26.88, "volume": 8193780.0}, {"date": "2021-01-14", "close": 27.45, "volume": 5924666.0}, {"date": "2021-01-15", "close": 27.6, "volume": 5220709.0}, {"date": "2021-01-19", "close": 28.06, "volume": 6587179.0}, {"date": "2021-01-20", "close": 28.02, "volume": 6807956.0}, {"date": "2021-01-21", "close": 27.28, "volume": 7106885.0}, {"date": "2021-01-22", "close": 27.1, "volume": 5784705.0}, {"date": "2021-01-25", "close": 26.23, "volume": 10717420.0}, {"date": "2021-01-26", "close": 24.56, "volume": 10506810.0}, {"date": "2021-01-27", "close": 22.96, "volume": 14199890.0}, {"date": "2021-01-28", "close": 24.55, "volume": 12017050.0}, {"date": "2021-01-29", "close": 24.39, "volume": 7250268.0}, {"date": "2021-02-01", "close": 24.81, "volume": 10704430.0}, {"date": "2021-02-02", "close": 25.75, "volume": 11209630.0}, {"date": "2021-02-03", "close": 25.85, "volume": 5264369.0}, {"date": "2021-02-04", "close": 26.17, "volume": 4831754.0}, {"date": "2021-02-05", "close": 26.86, "volume": 4324620.0}, {"date": "2021-02-08", "close": 27.68, "volume": 8431896.0}, {"date": "2021-02-09", "close": 27.91, "volume": 5275104.0}, {"date": "2021-02-10", "close": 27.64, "volume": 7563836.0}, {"date": "2021-02-11", "close": 28.0, "volume": 5576717.0}, {"date": "2021-02-12", "close": 28.53, "volume": 4984242.0}, {"date": "2021-02-16", "close": 28.91, "volume": 7370112.0}, {"date": "2021-02-17", "close": 28.76, "volume": 4778840.0}, {"date": "2021-02-18", "close": 27.81, "volume": 7614129.0}, {"date": "2021-02-19", "close": 28.31, "volume": 4352059.0}, {"date": "2021-02-22", "close": 27.0, "volume": 9607577.0}, {"date": "2021-02-23", "close": 27.22, "volume": 9793373.0}, {"date": "2021-02-24", "close": 28.0, "volume": 8671961.0}, {"date": "2021-02-25", "close": 26.35, "volume": 8306351.0}, {"date": "2021-02-26", "close": 26.56, "volume": 5892279.0}, {"date": "2021-03-01", "close": 27.0, "volume": 6045842.0}, {"date": "2021-03-02", "close": 26.81, "volume": 5638224.0}, {"date": "2021-03-03", "close": 26.89, "volume": 6996861.0}, {"date": "2021-03-04", "close": 25.88, "volume": 18935480.0}, {"date": "2021-03-05", "close": 25.99, "volume": 10636870.0}, {"date": "2021-03-08", "close": 26.28, "volume": 8455714.0}, {"date": "2021-03-09", "close": 27.53, "volume": 6344426.0}, {"date": "2021-03-10", "close": 27.49, "volume": 6911974.0}, {"date": "2021-03-11", "close": 28.18, "volume": 4632992.0}, {"date": "2021-03-12", "close": 28.45, "volume": 3393260.0}, {"date": "2021-03-15", "close": 28.5, "volume": 4336933.0}, {"date": "2021-03-16", "close": 27.89, "volume": 4547309.0}, {"date": "2021-03-17", "close": 26.85, "volume": 11942900.0}, {"date": "2021-03-18", "close": 26.0, "volume": 8796619.0}, {"date": "2021-03-19", "close": 26.31, "volume": 11160660.0}, {"date": "2021-03-22", "close": 25.96, "volume": 7979776.0}, {"date": "2021-03-23", "close": 25.58, "volume": 6874227.0}, {"date": "2021-03-24", "close": 25.65, "volume": 5497074.0}, {"date": "2021-03-25", "close": 26.12, "volume": 5455916.0}, {"date": "2021-03-26", "close": 26.32, "volume": 5056676.0}, {"date": "2021-03-29", "close": 26.07, "volume": 3794887.0}, {"date": "2021-03-30", "close": 26.88, "volume": 4603085.0}, {"date": "2021-03-31", "close": 26.81, "volume": 5727952.0}, {"date": "2021-04-01", "close": 27.07, "volume": 6138253.0}, {"date": "2021-04-05", "close": 27.34, "volume": 6462600.0}, {"date": "2021-04-06", "close": 27.82, "volume": 5735767.0}, {"date": "2021-04-07", "close": 27.09, "volume": 6073249.0}, {"date": "2021-04-08", "close": 27.68, "volume": 4565771.0}, {"date": "2021-04-09", "close": 27.72, "volume": 5970801.0}, {"date": "2021-04-12", "close": 27.68, "volume": 3761149.0}, {"date": "2021-04-13", "close": 28.24, "volume": 4947521.0}, {"date": "2021-04-14", "close": 28.37, "volume": 3954949.0}, {"date": "2021-04-15", "close": 28.53, "volume": 4727813.0}, {"date": "2021-04-16", "close": 28.63, "volume": 5055165.0}, {"date": "2021-04-19", "close": 28.34, "volume": 5036826.0}, {"date": "2021-04-20", "close": 28.25, "volume": 5736856.0}, {"date": "2021-04-21", "close": 28.39, "volume": 3877996.0}, {"date": "2021-04-22", "close": 28.32, "volume": 4960589.0}, {"date": "2021-04-23", "close": 28.3, "volume": 3297148.0}, {"date": "2021-04-26", "close": 28.21, "volume": 3420139.0}, {"date": "2021-04-27", "close": 27.8, "volume": 2982376.0}, {"date": "2021-04-28", "close": 27.97, "volume": 3352225.0}, {"date": "2021-04-29", "close": 27.9, "volume": 5413807.0}, {"date": "2021-04-30", "close": 27.82, "volume": 5369055.0}, {"date": "2021-05-03", "close": 27.35, "volume": 5982116.0}, {"date": "2021-05-04", "close": 26.71, "volume": 8082166.0}, {"date": "2021-05-05", "close": 26.47, "volume": 6658887.0}, {"date": "2021-05-06", "close": 25.45, "volume": 16044040.0}, {"date": "2021-05-07", "close": 25.79, "volume": 10752370.0}, {"date": "2021-05-10", "close": 25.73, "volume": 7076798.0}, {"date": "2021-05-11", "close": 25.34, "volume": 5084031.0}, {"date": "2021-05-12", "close": 24.62, "volume": 4838671.0}, {"date": "2021-05-13", "close": 24.44, "volume": 5314351.0}, {"date": "2021-05-14", "close": 25.37, "volume": 4893030.0}, {"date": "2021-05-17", "close": 25.17, "volume": 5523108.0}, {"date": "2021-05-18", "close": 24.89, "volume": 4574912.0}, {"date": "2021-05-19", "close": 24.94, "volume": 7925072.0}, {"date": "2021-05-20", "close": 25.35, "volume": 8464625.0}, {"date": "2021-05-21", "close": 25.36, "volume": 7333932.0}, {"date": "2021-05-24", "close": 25.7, "volume": 6359053.0}, {"date": "2021-05-25", "close": 25.34, "volume": 7456138.0}, {"date": "2021-05-26", "close": 25.46, "volume": 5827783.0}, {"date": "2021-05-27", "close": 25.34, "volume": 5363874.0}, {"date": "2021-05-28", "close": 25.41, "volume": 3574891.0}, {"date": "2021-06-01", "close": 25.63, "volume": 4035251.0}, {"date": "2021-06-02", "close": 25.19, "volume": 5187747.0}, {"date": "2021-06-03", "close": 25.07, "volume": 3554993.0}, {"date": "2021-06-04", "close": 24.96, "volume": 6034490.0}, {"date": "2021-06-07", "close": 25.32, "volume": 3692879.0}, {"date": "2021-06-08", "close": 25.32, "volume": 3198755.0}, {"date": "2021-06-09", "close": 25.2, "volume": 3357151.0}, {"date": "2021-06-10", "close": 25.38, "volume": 3485416.0}, {"date": "2021-06-11", "close": 25.88, "volume": 3660759.0}, {"date": "2021-06-14", "close": 25.74, "volume": 2618671.0}, {"date": "2021-06-15", "close": 26.06, "volume": 4043105.0}, {"date": "2021-06-16", "close": 25.73, "volume": 4970009.0}, {"date": "2021-06-17", "close": 26.07, "volume": 4101072.0}, {"date": "2021-06-18", "close": 25.14, "volume": 6538516.0}, {"date": "2021-06-21", "close": 26.15, "volume": 4941415.0}, {"date": "2021-06-22", "close": 25.74, "volume": 3566579.0}, {"date": "2021-06-23", "close": 25.86, "volume": 3178342.0}, {"date": "2021-06-24", "close": 25.97, "volume": 2949751.0}, {"date": "2021-06-25", "close": 26.22, "volume": 3341399.0}, {"date": "2021-06-28", "close": 26.53, "volume": 3359847.0}, {"date": "2021-06-29", "close": 26.37, "volume": 4447600.0}, {"date": "2021-06-30", "close": 26.07, "volume": 6329064.0}, {"date": "2021-07-01", "close": 26.33, "volume": 4103069.0}, {"date": "2021-07-02", "close": 26.16, "volume": 3312759.0}, {"date": "2021-07-06", "close": 26.0, "volume": 3579207.0}, {"date": "2021-07-07", "close": 25.99, "volume": 2948504.0}, {"date": "2021-07-08", "close": 25.49, "volume": 5596628.0}, {"date": "2021-07-09", "close": 25.73, "volume": 6073218.0}, {"date": "2021-07-12", "close": 25.95, "volume": 6083562.0}, {"date": "2021-07-13", "close": 24.92, "volume": 6107602.0}, {"date": "2021-07-14", "close": 24.95, "volume": 3645252.0}, {"date": "2021-07-15", "close": 24.58, "volume": 5489251.0}, {"date": "2021-07-16", "close": 24.36, "volume": 6356777.0}, {"date": "2021-07-19", "close": 23.58, "volume": 7643943.0}, {"date": "2021-07-20", "close": 24.1, "volume": 6737402.0}, {"date": "2021-07-21", "close": 24.36, "volume": 4618970.0}, {"date": "2021-07-22", "close": 24.02, "volume": 5477329.0}, {"date": "2021-07-23", "close": 23.9, "volume": 5729492.0}, {"date": "2021-07-26", "close": 24.0, "volume": 4904264.0}, {"date": "2021-07-27", "close": 24.31, "volume": 5488464.0}, {"date": "2021-07-28", "close": 24.22, "volume": 2984293.0}, {"date": "2021-07-29", "close": 24.27, "volume": 3328048.0}, {"date": "2021-07-30", "close": 23.7, "volume": 5208863.0}, {"date": "2021-08-02", "close": 23.57, "volume": 5567492.0}, {"date": "2021-08-03", "close": 23.92, "volume": 10843580.0}, {"date": "2021-08-04", "close": 23.64, "volume": 4894522.0}, {"date": "2021-08-05", "close": 24.85, "volume": 10640790.0}, {"date": "2021-08-06", "close": 24.6, "volume": 7489806.0}, {"date": "2021-08-09", "close": 24.17, "volume": 5950573.0}, {"date": "2021-08-10", "close": 24.34, "volume": 4612800.0}, {"date": "2021-08-11", "close": 24.89, "volume": 4700627.0}, {"date": "2021-08-12", "close": 25.11, "volume": 4353850.0}, {"date": "2021-08-13", "close": 24.79, "volume": 3286050.0}, {"date": "2021-08-16", "close": 24.36, "volume": 2682663.0}, {"date": "2021-08-17", "close": 24.09, "volume": 3452259.0}, {"date": "2021-08-18", "close": 23.76, "volume": 4970624.0}, {"date": "2021-08-19", "close": 23.64, "volume": 5192591.0}, {"date": "2021-08-20", "close": 24.32, "volume": 5292621.0}, {"date": "2021-08-23", "close": 24.25, "volume": 5704254.0}, {"date": "2021-08-24", "close": 24.2, "volume": 5848680.0}, {"date": "2021-08-25", "close": 24.26, "volume": 6158337.0}, {"date": "2021-08-26", "close": 23.87, "volume": 3919846.0}, {"date": "2021-08-27", "close": 24.19, "volume": 4578684.0}, {"date": "2021-08-30", "close": 24.1, "volume": 2120012.0}, {"date": "2021-08-31", "close": 23.87, "volume": 6436321.0}, {"date": "2021-09-01", "close": 24.12, "volume": 3941623.0}, {"date": "2021-09-02", "close": 24.53, "volume": 3283637.0}, {"date": "2021-09-03", "close": 24.64, "volume": 7179332.0}, {"date": "2021-09-07", "close": 24.45, "volume": 7112050.0}, {"date": "2021-09-08", "close": 24.15, "volume": 4804903.0}, {"date": "2021-09-09", "close": 24.06, "volume": 4377719.0}, {"date": "2021-09-10", "close": 23.77, "volume": 3686803.0}, {"date": "2021-09-13", "close": 23.87, "volume": 5941405.0}, {"date": "2021-09-14", "close": 23.82, "volume": 4703237.0}, {"date": "2021-09-15", "close": 24.11, "volume": 4909498.0}, {"date": "2021-09-16", "close": 24.28, "volume": 5230663.0}, {"date": "2021-09-17", "close": 24.6, "volume": 10357780.0}, {"date": "2021-09-20", "close": 23.92, "volume": 5734042.0}, {"date": "2021-09-21", "close": 23.92, "volume": 4271952.0}, {"date": "2021-09-22", "close": 23.67, "volume": 3426692.0}, {"date": "2021-09-23", "close": 23.54, "volume": 3411268.0}, {"date": "2021-09-24", "close": 23.44, "volume": 5970273.0}, {"date": "2021-09-27", "close": 23.45, "volume": 3742075.0}, {"date": "2021-09-28", "close": 23.06, "volume": 5135503.0}, {"date": "2021-09-29", "close": 22.94, "volume": 3551165.0}, {"date": "2021-09-30", "close": 22.83, "volume": 5642047.0}, {"date": "2021-10-01", "close": 22.9, "volume": 4779662.0}, {"date": "2021-10-04", "close": 22.84, "volume": 4485714.0}, {"date": "2021-10-05", "close": 23.38, "volume": 5162392.0}, {"date": "2021-10-06", "close": 23.42, "volume": 4515345.0}, {"date": "2021-10-07", "close": 24.09, "volume": 10589160.0}, {"date": "2021-10-08", "close": 24.07, "volume": 9921084.0}, {"date": "2021-10-11", "close": 24.0, "volume": 7662489.0}, {"date": "2021-10-12", "close": 24.02, "volume": 6733536.0}, {"date": "2021-10-13", "close": 23.95, "volume": 5890203.0}, {"date": "2021-10-14", "close": 24.28, "volume": 3200579.0}, {"date": "2021-10-15", "close": 24.41, "volume": 3537764.0}, {"date": "2021-10-18", "close": 23.85, "volume": 3269113.0}, {"date": "2021-10-19", "close": 24.15, "volume": 3291570.0}, {"date": "2021-10-20", "close": 25.03, "volume": 6982599.0}, {"date": "2021-10-21", "close": 24.79, "volume": 4068589.0}, {"date": "2021-10-22", "close": 24.93, "volume": 3740206.0}, {"date": "2021-10-25", "close": 25.17, "volume": 3834363.0}, {"date": "2021-10-26", "close": 25.37, "volume": 6285108.0}, {"date": "2021-10-27", "close": 25.66, "volume": 5546259.0}, {"date": "2021-10-28", "close": 25.57, "volume": 5746392.0}, {"date": "2021-10-29", "close": 25.13, "volume": 5021437.0}, {"date": "2021-11-01", "close": 25.37, "volume": 3070488.0}, {"date": "2021-11-02", "close": 25.37, "volume": 4968734.0}, {"date": "2021-11-03", "close": 25.3, "volume": 5918145.0}, {"date": "2021-11-04", "close": 25.12, "volume": 5778382.0}, {"date": "2021-11-05", "close": 24.99, "volume": 6858829.0}, {"date": "2021-11-08", "close": 23.91, "volume": 7360340.0}, {"date": "2021-11-09", "close": 23.89, "volume": 5107824.0}, {"date": "2021-11-10", "close": 24.1, "volume": 3499956.0}, {"date": "2021-11-11", "close": 24.88, "volume": 7503913.0}, {"date": "2021-11-12", "close": 24.72, "volume": 4154502.0}, {"date": "2021-11-15", "close": 25.03, "volume": 3207568.0}, {"date": "2021-11-16", "close": 25.06, "volume": 2730024.0}, {"date": "2021-11-17", "close": 24.75, "volume": 4116145.0}, {"date": "2021-11-18", "close": 24.47, "volume": 2918665.0}, {"date": "2021-11-19", "close": 24.58, "volume": 4313673.0}, {"date": "2021-11-22", "close": 24.94, "volume": 4611846.0}, {"date": "2021-11-23", "close": 24.61, "volume": 2536774.0}, {"date": "2021-11-24", "close": 24.72, "volume": 4134854.0}, {"date": "2021-11-26", "close": 23.83, "volume": 2500143.0}, {"date": "2021-11-29", "close": 23.62, "volume": 4307058.0}, {"date": "2021-11-30", "close": 23.38, "volume": 10330940.0}, {"date": "2021-12-01", "close": 23.58, "volume": 9057967.0}, {"date": "2021-12-02", "close": 24.08, "volume": 5494794.0}, {"date": "2021-12-03", "close": 23.76, "volume": 6167848.0}, {"date": "2021-12-06", "close": 24.36, "volume": 5585214.0}, {"date": "2021-12-07", "close": 24.82, "volume": 3693517.0}, {"date": "2021-12-08", "close": 24.88, "volume": 3044142.0}, {"date": "2021-12-09", "close": 24.55, "volume": 4453999.0}, {"date": "2021-12-10", "close": 24.42, "volume": 3415020.0}, {"date": "2021-12-13", "close": 23.92, "volume": 5358817.0}, {"date": "2021-12-14", "close": 23.61, "volume": 5302481.0}, {"date": "2021-12-15", "close": 24.13, "volume": 3671061.0}, {"date": "2021-12-16", "close": 24.06, "volume": 4556028.0}, {"date": "2021-12-17", "close": 24.09, "volume": 6214324.0}, {"date": "2021-12-20", "close": 23.22, "volume": 5578917.0}, {"date": "2021-12-21", "close": 23.71, "volume": 4944836.0}, {"date": "2021-12-22", "close": 23.57, "volume": 3587004.0}, {"date": "2021-12-23", "close": 23.55, "volume": 3790735.0}, {"date": "2021-12-27", "close": 23.67, "volume": 2798540.0}, {"date": "2021-12-28", "close": 23.74, "volume": 1908727.0}, {"date": "2021-12-29", "close": 23.78, "volume": 2611085.0}, {"date": "2021-12-30", "close": 24.17, "volume": 3201730.0}, {"date": "2021-12-31", "close": 24.3, "volume": 2491054.0}, {"date": "2022-01-03", "close": 24.38, "volume": 2741168.0}, {"date": "2022-01-04", "close": 24.45, "volume": 4105036.0}, {"date": "2022-01-05", "close": 23.33, "volume": 6392606.0}, {"date": "2022-01-06", "close": 23.24, "volume": 6036075.0}, {"date": "2022-01-07", "close": 23.1, "volume": 4655421.0}, {"date": "2022-01-10", "close": 22.96, "volume": 7277083.0}, {"date": "2022-01-11", "close": 23.34, "volume": 3959525.0}, {"date": "2022-01-12", "close": 23.43, "volume": 3596645.0}, {"date": "2022-01-13", "close": 23.27, "volume": 3049028.0}, {"date": "2022-01-14", "close": 23.06, "volume": 4467661.0}, {"date": "2022-01-18", "close": 22.59, "volume": 4523804.0}, {"date": "2022-01-19", "close": 23.07, "volume": 5725968.0}, {"date": "2022-01-20", "close": 23.39, "volume": 7856911.0}, {"date": "2022-01-21", "close": 22.95, "volume": 5997297.0}, {"date": "2022-01-24", "close": 22.59, "volume": 10358930.0}, {"date": "2022-01-25", "close": 22.17, "volume": 9369863.0}, {"date": "2022-01-26", "close": 22.42, "volume": 7061026.0}, {"date": "2022-01-27", "close": 22.07, "volume": 6652817.0}, {"date": "2022-01-28", "close": 22.15, "volume": 4187751.0}, {"date": "2022-01-31", "close": 22.18, "volume": 9913717.0}, {"date": "2022-02-01", "close": 22.16, "volume": 6924768.0}, {"date": "2022-02-02", "close": 22.31, "volume": 5703532.0}, {"date": "2022-02-03", "close": 21.76, "volume": 5251355.0}, {"date": "2022-02-04", "close": 21.91, "volume": 6200979.0}, {"date": "2022-02-07", "close": 21.8, "volume": 5478352.0}, {"date": "2022-02-08", "close": 22.49, "volume": 8517407.0}, {"date": "2022-02-09", "close": 22.98, "volume": 4202183.0}, {"date": "2022-02-10", "close": 22.35, "volume": 7026250.0}, {"date": "2022-02-11", "close": 21.55, "volume": 8335633.0}, {"date": "2022-02-14", "close": 21.46, "volume": 7996227.0}, {"date": "2022-02-15", "close": 21.56, "volume": 6016416.0}, {"date": "2022-02-16", "close": 21.89, "volume": 5071061.0}, {"date": "2022-02-17", "close": 21.47, "volume": 4914478.0}, {"date": "2022-02-18", "close": 21.26, "volume": 3115619.0}, {"date": "2022-02-22", "close": 21.01, "volume": 5021163.0}, {"date": "2022-02-23", "close": 20.55, "volume": 6087879.0}, {"date": "2022-02-24", "close": 20.92, "volume": 10375610.0}, {"date": "2022-02-25", "close": 21.11, "volume": 5580586.0}, {"date": "2022-02-28", "close": 21.23, "volume": 8264603.0}, {"date": "2022-03-01", "close": 20.67, "volume": 5071590.0}, {"date": "2022-03-02", "close": 21.41, "volume": 6606438.0}, {"date": "2022-03-03", "close": 21.46, "volume": 12627440.0}, {"date": "2022-03-04", "close": 21.82, "volume": 8925835.0}, {"date": "2022-03-07", "close": 21.87, "volume": 7689726.0}, {"date": "2022-03-08", "close": 21.56, "volume": 8533295.0}, {"date": "2022-03-09", "close": 21.96, "volume": 6540739.0}, {"date": "2022-03-10", "close": 22.35, "volume": 3953053.0}, {"date": "2022-03-11", "close": 22.2, "volume": 4679528.0}, {"date": "2022-03-14", "close": 21.72, "volume": 5516979.0}, {"date": "2022-03-15", "close": 22.34, "volume": 4247700.0}, {"date": "2022-03-16", "close": 22.65, "volume": 5490403.0}, {"date": "2022-03-17", "close": 23.41, "volume": 5810766.0}, {"date": "2022-03-18", "close": 23.69, "volume": 8964873.0}, {"date": "2022-03-21", "close": 23.48, "volume": 6253702.0}, {"date": "2022-03-22", "close": 23.72, "volume": 4527228.0}, {"date": "2022-03-23", "close": 23.4, "volume": 5353069.0}, {"date": "2022-03-24", "close": 24.24, "volume": 6925098.0}, {"date": "2022-03-25", "close": 24.37, "volume": 5146760.0}, {"date": "2022-03-28", "close": 24.65, "volume": 3714261.0}, {"date": "2022-03-29", "close": 25.45, "volume": 5255123.0}, {"date": "2022-03-30", "close": 25.45, "volume": 6506769.0}, {"date": "2022-03-31", "close": 25.73, "volume": 5997880.0}, {"date": "2022-04-01", "close": 26.22, "volume": 4588912.0}, {"date": "2022-04-04", "close": 26.16, "volume": 3804047.0}, {"date": "2022-04-05", "close": 25.94, "volume": 4404175.0}, {"date": "2022-04-06", "close": 25.48, "volume": 6107092.0}, {"date": "2022-04-07", "close": 25.23, "volume": 6435937.0}, {"date": "2022-04-08", "close": 24.83, "volume": 6107254.0}, {"date": "2022-04-11", "close": 24.69, "volume": 9024547.0}, {"date": "2022-04-12", "close": 24.45, "volume": 5878780.0}, {"date": "2022-04-13", "close": 24.47, "volume": 4850787.0}, {"date": "2022-04-14", "close": 24.41, "volume": 4368771.0}, {"date": "2022-04-18", "close": 24.1, "volume": 3880683.0}, {"date": "2022-04-19", "close": 24.42, "volume": 5368707.0}, {"date": "2022-04-20", "close": 24.91, "volume": 7459080.0}, {"date": "2022-04-21", "close": 23.01, "volume": 7223609.0}, {"date": "2022-04-22", "close": 22.49, "volume": 7456990.0}, {"date": "2022-04-25", "close": 22.08, "volume": 5962492.0}, {"date": "2022-04-26", "close": 21.34, "volume": 7094927.0}, {"date": "2022-04-27", "close": 21.1, "volume": 6770229.0}, {"date": "2022-04-28", "close": 21.04, "volume": 4263741.0}, {"date": "2022-04-29", "close": 20.42, "volume": 5822798.0}, {"date": "2022-05-02", "close": 20.6, "volume": 5730315.0}, {"date": "2022-05-03", "close": 20.72, "volume": 7434542.0}, {"date": "2022-05-04", "close": 21.92, "volume": 9105847.0}, {"date": "2022-05-05", "close": 21.33, "volume": 7265822.0}, {"date": "2022-05-06", "close": 20.94, "volume": 6054087.0}, {"date": "2022-05-09", "close": 20.06, "volume": 7248776.0}, {"date": "2022-05-10", "close": 19.96, "volume": 7188571.0}, {"date": "2022-05-11", "close": 19.96, "volume": 5472980.0}, {"date": "2022-05-12", "close": 19.45, "volume": 8280408.0}, {"date": "2022-05-13", "close": 20.24, "volume": 5685266.0}, {"date": "2022-05-16", "close": 20.06, "volume": 4846047.0}, {"date": "2022-05-17", "close": 20.76, "volume": 3971160.0}, {"date": "2022-05-18", "close": 20.23, "volume": 3547131.0}, {"date": "2022-05-19", "close": 20.67, "volume": 5312607.0}, {"date": "2022-05-20", "close": 20.53, "volume": 5709388.0}, {"date": "2022-05-23", "close": 21.13, "volume": 3943380.0}, {"date": "2022-05-24", "close": 21.24, "volume": 4420124.0}, {"date": "2022-05-25", "close": 21.43, "volume": 4469976.0}, {"date": "2022-05-26", "close": 22.0, "volume": 4105154.0}, {"date": "2022-05-27", "close": 22.43, "volume": 3025060.0}, {"date": "2022-05-31", "close": 22.04, "volume": 5242288.0}, {"date": "2022-06-01", "close": 21.88, "volume": 3550945.0}, {"date": "2022-06-02", "close": 22.14, "volume": 3458371.0}, {"date": "2022-06-03", "close": 22.27, "volume": 2780541.0}, {"date": "2022-06-06", "close": 22.71, "volume": 5583075.0}, {"date": "2022-06-07", "close": 22.69, "volume": 4689948.0}, {"date": "2022-06-08", "close": 22.22, "volume": 4644543.0}, {"date": "2022-06-09", "close": 21.55, "volume": 4708764.0}, {"date": "2022-06-10", "close": 20.69, "volume": 5348540.0}, {"date": "2022-06-13", "close": 19.36, "volume": 6406410.0}, {"date": "2022-06-14", "close": 18.91, "volume": 7640627.0}, {"date": "2022-06-15", "close": 19.55, "volume": 8139553.0}, {"date": "2022-06-16", "close": 18.94, "volume": 11495870.0}, {"date": "2022-06-17", "close": 19.25, "volume": 11788020.0}, {"date": "2022-06-21", "close": 19.89, "volume": 6041513.0}, {"date": "2022-06-22", "close": 20.25, "volume": 6987263.0}, {"date": "2022-06-23", "close": 20.7, "volume": 4685135.0}, {"date": "2022-06-24", "close": 21.42, "volume": 8178851.0}, {"date": "2022-06-27", "close": 21.45, "volume": 3791552.0}, {"date": "2022-06-28", "close": 21.19, "volume": 4235146.0}, {"date": "2022-06-29", "close": 20.36, "volume": 8174245.0}, {"date": "2022-06-30", "close": 21.01, "volume": 7777671.0}, {"date": "2022-07-01", "close": 21.48, "volume": 4741899.0}, {"date": "2022-07-05", "close": 21.18, "volume": 4844758.0}, {"date": "2022-07-06", "close": 21.04, "volume": 4473923.0}, {"date": "2022-07-07", "close": 21.41, "volume": 5086534.0}, {"date": "2022-07-08", "close": 21.5, "volume": 4849508.0}, {"date": "2022-07-11", "close": 21.3, "volume": 3747276.0}, {"date": "2022-07-12", "close": 21.07, "volume": 2781205.0}, {"date": "2022-07-13", "close": 20.91, "volume": 3798176.0}, {"date": "2022-07-14", "close": 20.52, "volume": 4974377.0}, {"date": "2022-07-15", "close": 20.35, "volume": 6335485.0}, {"date": "2022-07-18", "close": 20.28, "volume": 3688814.0}, {"date": "2022-07-19", "close": 20.62, "volume": 6212664.0}, {"date": "2022-07-20", "close": 19.98, "volume": 7499264.0}, {"date": "2022-07-21", "close": 19.91, "volume": 4754373.0}, {"date": "2022-07-22", "close": 19.73, "volume": 5321773.0}, {"date": "2022-07-25", "close": 20.0, "volume": 4736929.0}, {"date": "2022-07-26", "close": 20.14, "volume": 3061349.0}, {"date": "2022-07-27", "close": 20.35, "volume": 4546181.0}, {"date": "2022-07-28", "close": 22.28, "volume": 9046198.0}, {"date": "2022-07-29", "close": 22.22, "volume": 4829100.0}, {"date": "2022-08-01", "close": 22.36, "volume": 3796306.0}, {"date": "2022-08-02", "close": 22.23, "volume": 4830802.0}, {"date": "2022-08-03", "close": 22.55, "volume": 3138142.0}, {"date": "2022-08-04", "close": 23.0, "volume": 5487039.0}, {"date": "2022-08-05", "close": 24.22, "volume": 8553407.0}, {"date": "2022-08-08", "close": 23.87, "volume": 6019205.0}, {"date": "2022-08-09", "close": 23.84, "volume": 3756004.0}, {"date": "2022-08-10", "close": 24.43, "volume": 4228894.0}, {"date": "2022-08-11", "close": 24.35, "volume": 4379218.0}, {"date": "2022-08-12", "close": 24.89, "volume": 4125245.0}, {"date": "2022-08-15", "close": 25.18, "volume": 3456027.0}, {"date": "2022-08-16", "close": 25.06, "volume": 3748764.0}, {"date": "2022-08-17", "close": 25.01, "volume": 3101395.0}, {"date": "2022-08-18", "close": 26.02, "volume": 6184133.0}, {"date": "2022-08-19", "close": 25.58, "volume": 7786097.0}, {"date": "2022-08-22", "close": 24.97, "volume": 4855503.0}, {"date": "2022-08-23", "close": 24.81, "volume": 3614899.0}, {"date": "2022-08-24", "close": 25.57, "volume": 3986116.0}, {"date": "2022-08-25", "close": 26.27, "volume": 4942655.0}, {"date": "2022-08-26", "close": 25.63, "volume": 4253083.0}, {"date": "2022-08-29", "close": 25.48, "volume": 2985840.0}, {"date": "2022-08-30", "close": 25.44, "volume": 4932937.0}, {"date": "2022-08-31", "close": 25.45, "volume": 5223190.0}, {"date": "2022-09-01", "close": 25.85, "volume": 4118823.0}, {"date": "2022-09-02", "close": 26.15, "volume": 7663423.0}, {"date": "2022-09-06", "close": 26.05, "volume": 6785987.0}, {"date": "2022-09-07", "close": 27.18, "volume": 7019948.0}, {"date": "2022-09-08", "close": 27.37, "volume": 7397818.0}, {"date": "2022-09-09", "close": 27.43, "volume": 4636936.0}, {"date": "2022-09-12", "close": 27.59, "volume": 4271472.0}, {"date": "2022-09-13", "close": 26.83, "volume": 4038171.0}, {"date": "2022-09-14", "close": 27.03, "volume": 4344004.0}, {"date": "2022-09-15", "close": 26.69, "volume": 4884456.0}, {"date": "2022-09-16", "close": 25.92, "volume": 11416540.0}, {"date": "2022-09-19", "close": 26.6, "volume": 3406939.0}, {"date": "2022-09-20", "close": 25.89, "volume": 3652607.0}, {"date": "2022-09-21", "close": 25.4, "volume": 3180446.0}, {"date": "2022-09-22", "close": 25.03, "volume": 2708234.0}, {"date": "2022-09-23", "close": 24.29, "volume": 5154908.0}, {"date": "2022-09-26", "close": 22.96, "volume": 6714733.0}, {"date": "2022-09-27", "close": 22.24, "volume": 7457820.0}, {"date": "2022-09-28", "close": 23.03, "volume": 7129669.0}, {"date": "2022-09-29", "close": 22.75, "volume": 8189219.0}, {"date": "2022-09-30", "close": 22.6, "volume": 8481498.0}, {"date": "2022-10-03", "close": 23.56, "volume": 5741226.0}, {"date": "2022-10-04", "close": 25.27, "volume": 7743853.0}, {"date": "2022-10-05", "close": 25.42, "volume": 4867804.0}, {"date": "2022-10-06", "close": 25.4, "volume": 6672530.0}, {"date": "2022-10-07", "close": 24.92, "volume": 4443990.0}, {"date": "2022-10-10", "close": 24.89, "volume": 4360087.0}, {"date": "2022-10-11", "close": 24.68, "volume": 4794160.0}, {"date": "2022-10-12", "close": 24.13, "volume": 4230632.0}, {"date": "2022-10-13", "close": 24.4, "volume": 5199874.0}, {"date": "2022-10-14", "close": 23.31, "volume": 4402853.0}, {"date": "2022-10-17", "close": 23.88, "volume": 3994728.0}, {"date": "2022-10-18", "close": 24.4, "volume": 3353955.0}, {"date": "2022-10-19", "close": 24.13, "volume": 3103149.0}, {"date": "2022-10-20", "close": 23.48, "volume": 2936358.0}, {"date": "2022-10-21", "close": 24.48, "volume": 4534153.0}, {"date": "2022-10-24", "close": 24.6, "volume": 2757831.0}, {"date": "2022-10-25", "close": 25.19, "volume": 4641950.0}, {"date": "2022-10-26", "close": 25.45, "volume": 3305407.0}, {"date": "2022-10-27", "close": 25.77, "volume": 3732365.0}, {"date": "2022-10-28", "close": 26.46, "volume": 5180305.0}, {"date": "2022-10-31", "close": 26.16, "volume": 4763420.0}, {"date": "2022-11-01", "close": 26.34, "volume": 4851388.0}, {"date": "2022-11-02", "close": 25.83, "volume": 3976130.0}, {"date": "2022-11-03", "close": 26.19, "volume": 4106113.0}, {"date": "2022-11-04", "close": 26.46, "volume": 4355967.0}, {"date": "2022-11-07", "close": 26.78, "volume": 5138621.0}, {"date": "2022-11-08", "close": 26.49, "volume": 4159973.0}, {"date": "2022-11-09", "close": 26.25, "volume": 4489015.0}, {"date": "2022-11-10", "close": 28.22, "volume": 6382286.0}, {"date": "2022-11-11", "close": 28.08, "volume": 4518474.0}, {"date": "2022-11-14", "close": 27.53, "volume": 3022726.0}, {"date": "2022-11-15", "close": 27.78, "volume": 3895450.0}, {"date": "2022-11-16", "close": 27.96, "volume": 3190597.0}, {"date": "2022-11-17", "close": 27.47, "volume": 3239161.0}, {"date": "2022-11-18", "close": 27.66, "volume": 6902295.0}, {"date": "2022-11-21", "close": 28.07, "volume": 4659226.0}, {"date": "2022-11-22", "close": 28.08, "volume": 3461621.0}, {"date": "2022-11-23", "close": 28.48, "volume": 2486418.0}, {"date": "2022-11-25", "close": 28.61, "volume": 1896615.0}, {"date": "2022-11-28", "close": 28.04, "volume": 3330953.0}, {"date": "2022-11-29", "close": 28.26, "volume": 3672845.0}, {"date": "2022-11-30", "close": 28.92, "volume": 5484698.0}, {"date": "2022-12-01", "close": 28.72, "volume": 3003608.0}, {"date": "2022-12-02", "close": 28.67, "volume": 3320294.0}, {"date": "2022-12-05", "close": 28.37, "volume": 2910868.0}, {"date": "2022-12-06", "close": 28.13, "volume": 2594837.0}, {"date": "2022-12-07", "close": 27.98, "volume": 3048733.0}, {"date": "2022-12-08", "close": 28.34, "volume": 4091431.0}, {"date": "2022-12-09", "close": 28.52, "volume": 3861680.0}, {"date": "2022-12-12", "close": 29.11, "volume": 2450473.0}, {"date": "2022-12-13", "close": 29.27, "volume": 6077749.0}, {"date": "2022-12-14", "close": 29.24, "volume": 4156652.0}, {"date": "2022-12-15", "close": 28.71, "volume": 3491850.0}, {"date": "2022-12-16", "close": 28.34, "volume": 6868382.0}, {"date": "2022-12-19", "close": 28.2, "volume": 2463349.0}, {"date": "2022-12-20", "close": 28.36, "volume": 2891787.0}, {"date": "2022-12-21", "close": 28.74, "volume": 2610612.0}, {"date": "2022-12-22", "close": 28.31, "volume": 1916817.0}, {"date": "2022-12-23", "close": 28.68, "volume": 1532491.0}, {"date": "2022-12-27", "close": 28.82, "volume": 1605025.0}, {"date": "2022-12-28", "close": 28.32, "volume": 3244972.0}, {"date": "2022-12-29", "close": 28.81, "volume": 1421244.0}, {"date": "2022-12-30", "close": 28.76, "volume": 2233036.0}, {"date": "2023-01-03", "close": 28.11, "volume": 4295299.0}, {"date": "2023-01-04", "close": 27.28, "volume": 8624262.0}, {"date": "2023-01-05", "close": 25.87, "volume": 8116461.0}, {"date": "2023-01-06", "close": 26.43, "volume": 4184318.0}, {"date": "2023-01-09", "close": 27.25, "volume": 4583580.0}, {"date": "2023-01-10", "close": 27.23, "volume": 2932512.0}, {"date": "2023-01-11", "close": 27.73, "volume": 3086748.0}, {"date": "2023-01-12", "close": 27.69, "volume": 6403520.0}, {"date": "2023-01-13", "close": 27.86, "volume": 4944824.0}, {"date": "2023-01-17", "close": 27.6, "volume": 3161756.0}, {"date": "2023-01-18", "close": 26.92, "volume": 4381650.0}, {"date": "2023-01-19", "close": 26.64, "volume": 5245974.0}, {"date": "2023-01-20", "close": 26.93, "volume": 2983003.0}, {"date": "2023-01-23", "close": 26.91, "volume": 2716113.0}, {"date": "2023-01-24", "close": 26.99, "volume": 3774741.0}, {"date": "2023-01-25", "close": 27.01, "volume": 8757340.0}, {"date": "2023-01-26", "close": 27.62, "volume": 3864062.0}, {"date": "2023-01-27", "close": 26.97, "volume": 4816602.0}, {"date": "2023-01-30", "close": 26.45, "volume": 4121128.0}, {"date": "2023-01-31", "close": 27.41, "volume": 5743139.0}, {"date": "2023-02-01", "close": 26.8, "volume": 4940369.0}, {"date": "2023-02-02", "close": 26.52, "volume": 5524369.0}, {"date": "2023-02-03", "close": 26.24, "volume": 3681421.0}, {"date": "2023-02-06", "close": 26.21, "volume": 2821742.0}, {"date": "2023-02-07", "close": 26.42, "volume": 3462826.0}, {"date": "2023-02-08", "close": 26.16, "volume": 4631712.0}, {"date": "2023-02-09", "close": 25.58, "volume": 3745435.0}, {"date": "2023-02-10", "close": 26.11, "volume": 3454491.0}, {"date": "2023-02-13", "close": 26.35, "volume": 2368518.0}, {"date": "2023-02-14", "close": 26.29, "volume": 2019693.0}, {"date": "2023-02-15", "close": 26.69, "volume": 3449055.0}, {"date": "2023-02-16", "close": 26.37, "volume": 3325542.0}, {"date": "2023-02-17", "close": 26.23, "volume": 3229369.0}, {"date": "2023-02-21", "close": 25.57, "volume": 2634050.0}, {"date": "2023-02-22", "close": 25.39, "volume": 2900984.0}, {"date": "2023-02-23", "close": 25.39, "volume": 7165084.0}, {"date": "2023-02-24", "close": 25.32, "volume": 3863121.0}, {"date": "2023-02-27", "close": 24.88, "volume": 9350478.0}, {"date": "2023-02-28", "close": 24.68, "volume": 7601621.0}, {"date": "2023-03-01", "close": 24.63, "volume": 4371213.0}, {"date": "2023-03-02", "close": 24.64, "volume": 3317260.0}, {"date": "2023-03-03", "close": 25.1, "volume": 3246533.0}, {"date": "2023-03-06", "close": 25.0, "volume": 4768213.0}, {"date": "2023-03-07", "close": 24.51, "volume": 2799957.0}, {"date": "2023-03-08", "close": 24.72, "volume": 4575787.0}, {"date": "2023-03-09", "close": 24.29, "volume": 3208640.0}, {"date": "2023-03-10", "close": 23.26, "volume": 5486041.0}, {"date": "2023-03-13", "close": 22.9, "volume": 5837435.0}, {"date": "2023-03-14", "close": 23.22, "volume": 5635836.0}, {"date": "2023-03-15", "close": 23.05, "volume": 4902948.0}, {"date": "2023-03-16", "close": 23.25, "volume": 4643686.0}, {"date": "2023-03-17", "close": 22.39, "volume": 8431182.0}, {"date": "2023-03-20", "close": 22.65, "volume": 5717718.0}, {"date": "2023-03-21", "close": 22.97, "volume": 5516709.0}, {"date": "2023-03-22", "close": 22.23, "volume": 2989702.0}, {"date": "2023-03-23", "close": 21.96, "volume": 3238275.0}, {"date": "2023-03-24", "close": 22.21, "volume": 3924961.0}, {"date": "2023-03-27", "close": 22.6, "volume": 5489442.0}, {"date": "2023-03-28", "close": 22.93, "volume": 3687490.0}, {"date": "2023-03-29", "close": 23.46, "volume": 4270960.0}, {"date": "2023-03-30", "close": 23.57, "volume": 5041465.0}, {"date": "2023-03-31", "close": 24.08, "volume": 4310972.0}, {"date": "2023-04-03", "close": 23.82, "volume": 3467670.0}, {"date": "2023-04-04", "close": 23.82, "volume": 2781424.0}, {"date": "2023-04-05", "close": 24.1, "volume": 3539524.0}, {"date": "2023-04-06", "close": 24.4, "volume": 4738933.0}, {"date": "2023-04-10", "close": 24.9, "volume": 5365702.0}, {"date": "2023-04-11", "close": 25.35, "volume": 5144957.0}, {"date": "2023-04-12", "close": 25.31, "volume": 4043966.0}, {"date": "2023-04-13", "close": 25.54, "volume": 3830745.0}, {"date": "2023-04-14", "close": 24.86, "volume": 3869166.0}, {"date": "2023-04-17", "close": 24.33, "volume": 7225093.0}, {"date": "2023-04-18", "close": 24.42, "volume": 4386487.0}, {"date": "2023-04-19", "close": 24.5, "volume": 2833482.0}, {"date": "2023-04-20", "close": 23.87, "volume": 4972083.0}, {"date": "2023-04-21", "close": 24.0, "volume": 4430455.0}, {"date": "2023-04-24", "close": 24.16, "volume": 3268803.0}, {"date": "2023-04-25", "close": 23.87, "volume": 2764103.0}, {"date": "2023-04-26", "close": 23.06, "volume": 3910795.0}, {"date": "2023-04-27", "close": 23.57, "volume": 4640270.0}, {"date": "2023-04-28", "close": 23.66, "volume": 3752939.0}, {"date": "2023-05-01", "close": 23.16, "volume": 3848882.0}, {"date": "2023-05-02", "close": 22.6, "volume": 5597123.0}, {"date": "2023-05-03", "close": 22.45, "volume": 4575949.0}, {"date": "2023-05-04", "close": 22.48, "volume": 9565668.0}, {"date": "2023-05-05", "close": 22.67, "volume": 8358709.0}, {"date": "2023-05-08", "close": 21.71, "volume": 10712740.0}, {"date": "2023-05-09", "close": 22.27, "volume": 12860330.0}, {"date": "2023-05-10", "close": 22.64, "volume": 7297720.0}, {"date": "2023-05-11", "close": 22.03, "volume": 4653916.0}, {"date": "2023-05-12", "close": 22.11, "volume": 5058711.0}, {"date": "2023-05-15", "close": 21.99, "volume": 4990303.0}, {"date": "2023-05-16", "close": 20.85, "volume": 5993069.0}, {"date": "2023-05-17", "close": 20.95, "volume": 5808790.0}, {"date": "2023-05-18", "close": 20.86, "volume": 5175745.0}, {"date": "2023-05-19", "close": 20.81, "volume": 5907467.0}, {"date": "2023-05-22", "close": 21.16, "volume": 3653147.0}, {"date": "2023-05-23", "close": 20.76, "volume": 3169131.0}, {"date": "2023-05-24", "close": 20.26, "volume": 5220444.0}, {"date": "2023-05-25", "close": 19.95, "volume": 5551799.0}, {"date": "2023-05-26", "close": 19.87, "volume": 4689991.0}, {"date": "2023-05-30", "close": 19.9, "volume": 7773155.0}, {"date": "2023-05-31", "close": 19.74, "volume": 7029910.0}, {"date": "2023-06-01", "close": 19.88, "volume": 4703227.0}, {"date": "2023-06-02", "close": 20.19, "volume": 7184952.0}, {"date": "2023-06-05", "close": 20.08, "volume": 6366767.0}, {"date": "2023-06-06", "close": 20.13, "volume": 12934760.0}, {"date": "2023-06-07", "close": 20.68, "volume": 14685140.0}, {"date": "2023-06-08", "close": 20.41, "volume": 14642310.0}, {"date": "2023-06-09", "close": 20.09, "volume": 7058920.0}, {"date": "2023-06-12", "close": 20.29, "volume": 5614071.0}, {"date": "2023-06-13", "close": 20.83, "volume": 8249697.0}, {"date": "2023-06-14", "close": 20.74, "volume": 4741754.0}, {"date": "2023-06-15", "close": 21.49, "volume": 6267922.0}, {"date": "2023-06-16", "close": 21.34, "volume": 12279050.0}, {"date": "2023-06-20", "close": 21.01, "volume": 3434571.0}, {"date": "2023-06-21", "close": 20.98, "volume": 3938430.0}, {"date": "2023-06-22", "close": 20.91, "volume": 13166820.0}, {"date": "2023-06-23", "close": 20.43, "volume": 13059450.0}, {"date": "2023-06-26", "close": 20.71, "volume": 5520314.0}, {"date": "2023-06-27", "close": 20.91, "volume": 7256315.0}, {"date": "2023-06-28", "close": 20.2, "volume": 5914738.0}, {"date": "2023-06-29", "close": 20.43, "volume": 3253978.0}, {"date": "2023-06-30", "close": 20.73, "volume": 3843623.0}, {"date": "2023-07-03", "close": 21.07, "volume": 2361032.0}, {"date": "2023-07-05", "close": 21.45, "volume": 4642239.0}, {"date": "2023-07-06", "close": 21.1, "volume": 3372311.0}, {"date": "2023-07-07", "close": 21.09, "volume": 4315863.0}, {"date": "2023-07-10", "close": 21.02, "volume": 6638316.0}, {"date": "2023-07-11", "close": 21.4, "volume": 2250646.0}, {"date": "2023-07-12", "close": 21.59, "volume": 3217715.0}, {"date": "2023-07-13", "close": 21.83, "volume": 4292783.0}, {"date": "2023-07-14", "close": 21.6, "volume": 2752948.0}, {"date": "2023-07-17", "close": 21.38, "volume": 2656036.0}, {"date": "2023-07-18", "close": 21.75, "volume": 4113272.0}, {"date": "2023-07-19", "close": 22.1, "volume": 4283009.0}, {"date": "2023-07-20", "close": 21.83, "volume": 4261223.0}, {"date": "2023-07-21", "close": 22.49, "volume": 3811604.0}, {"date": "2023-07-24", "close": 21.62, "volume": 7193049.0}, {"date": "2023-07-25", "close": 21.87, "volume": 6787115.0}, {"date": "2023-07-26", "close": 21.9, "volume": 4084562.0}, {"date": "2023-07-27", "close": 21.38, "volume": 4733876.0}, {"date": "2023-07-28", "close": 21.7, "volume": 4272711.0}, {"date": "2023-07-31", "close": 21.63, "volume": 3825414.0}, {"date": "2023-08-01", "close": 21.01, "volume": 4717951.0}, {"date": "2023-08-02", "close": 21.04, "volume": 4754833.0}, {"date": "2023-08-03", "close": 20.65, "volume": 6385060.0}, {"date": "2023-08-04", "close": 19.64, "volume": 7884095.0}, {"date": "2023-08-07", "close": 19.7, "volume": 4290691.0}, {"date": "2023-08-08", "close": 19.62, "volume": 5062255.0}, {"date": "2023-08-09", "close": 19.61, "volume": 6259995.0}, {"date": "2023-08-10", "close": 19.61, "volume": 4916111.0}, {"date": "2023-08-11", "close": 19.46, "volume": 3865435.0}, {"date": "2023-08-14", "close": 19.02, "volume": 4722549.0}, {"date": "2023-08-15", "close": 18.0, "volume": 9257429.0}, {"date": "2023-08-16", "close": 18.41, "volume": 11081360.0}, {"date": "2023-08-17", "close": 18.05, "volume": 5883370.0}, {"date": "2023-08-18", "close": 18.01, "volume": 6197868.0}, {"date": "2023-08-21", "close": 17.91, "volume": 3849898.0}, {"date": "2023-08-22", "close": 17.96, "volume": 5206360.0}, {"date": "2023-08-23", "close": 18.32, "volume": 7279279.0}, {"date": "2023-08-24", "close": 17.72, "volume": 5114152.0}, {"date": "2023-08-25", "close": 18.06, "volume": 3195397.0}, {"date": "2023-08-28", "close": 17.92, "volume": 2336173.0}, {"date": "2023-08-29", "close": 18.21, "volume": 4705572.0}, {"date": "2023-08-30", "close": 18.22, "volume": 3083362.0}, {"date": "2023-08-31", "close": 17.93, "volume": 5258152.0}, {"date": "2023-09-01", "close": 17.89, "volume": 5346766.0}, {"date": "2023-09-05", "close": 17.44, "volume": 5297997.0}, {"date": "2023-09-06", "close": 17.43, "volume": 10448960.0}, {"date": "2023-09-07", "close": 16.99, "volume": 9263426.0}, {"date": "2023-09-08", "close": 17.27, "volume": 6048893.0}, {"date": "2023-09-11", "close": 17.24, "volume": 4543813.0}, {"date": "2023-09-12", "close": 17.03, "volume": 8104680.0}, {"date": "2023-09-13", "close": 16.99, "volume": 6629143.0}, {"date": "2023-09-14", "close": 17.39, "volume": 11388260.0}, {"date": "2023-09-15", "close": 17.24, "volume": 10176890.0}, {"date": "2023-09-18", "close": 17.08, "volume": 5241730.0}, {"date": "2023-09-19", "close": 16.76, "volume": 6294523.0}, {"date": "2023-09-20", "close": 16.79, "volume": 5185151.0}, {"date": "2023-09-21", "close": 16.43, "volume": 5510733.0}, {"date": "2023-09-22", "close": 15.96, "volume": 6984696.0}, {"date": "2023-09-25", "close": 16.24, "volume": 7299620.0}, {"date": "2023-09-26", "close": 15.86, "volume": 6904356.0}, {"date": "2023-09-27", "close": 15.93, "volume": 6600822.0}, {"date": "2023-09-28", "close": 14.88, "volume": 10088150.0}, {"date": "2023-09-29", "close": 15.2, "volume": 9409585.0}, {"date": "2023-10-02", "close": 14.16, "volume": 9800345.0}, {"date": "2023-10-03", "close": 13.54, "volume": 16112330.0}, {"date": "2023-10-04", "close": 13.2, "volume": 10909980.0}, {"date": "2023-10-05", "close": 12.61, "volume": 16193820.0}, {"date": "2023-10-06", "close": 12.45, "volume": 27880010.0}, {"date": "2023-10-09", "close": 12.68, "volume": 12585250.0}, {"date": "2023-10-10", "close": 13.0, "volume": 10449560.0}, {"date": "2023-10-11", "close": 13.39, "volume": 9173431.0}, {"date": "2023-10-12", "close": 13.05, "volume": 13743620.0}, {"date": "2023-10-13", "close": 13.16, "volume": 9307958.0}, {"date": "2023-10-16", "close": 13.71, "volume": 10671370.0}, {"date": "2023-10-17", "close": 13.75, "volume": 8952716.0}, {"date": "2023-10-18", "close": 13.87, "volume": 11462830.0}, {"date": "2023-10-19", "close": 13.84, "volume": 10553240.0}, {"date": "2023-10-20", "close": 13.83, "volume": 12450690.0}, {"date": "2023-10-23", "close": 14.0, "volume": 8187008.0}, {"date": "2023-10-24", "close": 14.53, "volume": 8650523.0}, {"date": "2023-10-25", "close": 14.68, "volume": 7998437.0}, {"date": "2023-10-26", "close": 14.9, "volume": 6990966.0}, {"date": "2023-10-27", "close": 14.75, "volume": 18329750.0}, {"date": "2023-10-30", "close": 14.95, "volume": 9187614.0}, {"date": "2023-10-31", "close": 14.9, "volume": 8905103.0}, {"date": "2023-11-01", "close": 14.85, "volume": 15484290.0}, {"date": "2023-11-02", "close": 15.5, "volume": 12379490.0}, {"date": "2023-11-03", "close": 16.79, "volume": 12325400.0}, {"date": "2023-11-06", "close": 16.34, "volume": 9131939.0}, {"date": "2023-11-07", "close": 16.14, "volume": 5877549.0}, {"date": "2023-11-08", "close": 16.22, "volume": 6343187.0}, {"date": "2023-11-09", "close": 15.63, "volume": 6535987.0}, {"date": "2023-11-10", "close": 15.7, "volume": 4816072.0}, {"date": "2023-11-13", "close": 15.54, "volume": 5024912.0}, {"date": "2023-11-14", "close": 16.94, "volume": 7531871.0}, {"date": "2023-11-15", "close": 17.01, "volume": 7047104.0}, {"date": "2023-11-16", "close": 16.91, "volume": 4827005.0}, {"date": "2023-11-17", "close": 17.01, "volume": 4858265.0}, {"date": "2023-11-20", "close": 17.21, "volume": 4738306.0}, {"date": "2023-11-21", "close": 16.74, "volume": 5930464.0}, {"date": "2023-11-22", "close": 16.91, "volume": 4408206.0}, {"date": "2023-11-24", "close": 16.93, "volume": 2055826.0}, {"date": "2023-11-27", "close": 16.91, "volume": 4581027.0}, {"date": "2023-11-28", "close": 17.17, "volume": 3751014.0}, {"date": "2023-11-29", "close": 17.22, "volume": 5351497.0}, {"date": "2023-11-30", "close": 17.21, "volume": 8903821.0}, {"date": "2023-12-01", "close": 18.13, "volume": 5483745.0}, {"date": "2023-12-04", "close": 17.98, "volume": 7498911.0}, {"date": "2023-12-05", "close": 17.94, "volume": 4779173.0}, {"date": "2023-12-06", "close": 17.94, "volume": 10153310.0}, {"date": "2023-12-07", "close": 18.17, "volume": 4040500.0}, {"date": "2023-12-08", "close": 18.22, "volume": 6169917.0}, {"date": "2023-12-11", "close": 18.05, "volume": 5257347.0}, {"date": "2023-12-12", "close": 18.21, "volume": 4472209.0}, {"date": "2023-12-13", "close": 19.33, "volume": 10544590.0}, {"date": "2023-12-14", "close": 19.63, "volume": 10522630.0}, {"date": "2023-12-15", "close": 19.35, "volume": 10852630.0}, {"date": "2023-12-18", "close": 19.02, "volume": 4448631.0}, {"date": "2023-12-19", "close": 19.36, "volume": 5259701.0}, {"date": "2023-12-20", "close": 18.37, "volume": 6999769.0}, {"date": "2023-12-21", "close": 18.85, "volume": 4595449.0}, {"date": "2023-12-22", "close": 19.1, "volume": 2907712.0}, {"date": "2023-12-26", "close": 19.36, "volume": 2204922.0}, {"date": "2023-12-27", "close": 19.28, "volume": 2940866.0}, {"date": "2023-12-28", "close": 19.35, "volume": 3077535.0}, {"date": "2023-12-29", "close": 19.25, "volume": 3749560.0}, {"date": "2024-01-02", "close": 19.34, "volume": 4785292.0}, {"date": "2024-01-03", "close": 18.93, "volume": 7540721.0}, {"date": "2024-01-04", "close": 18.87, "volume": 4501426.0}, {"date": "2024-01-05", "close": 18.8, "volume": 12185670.0}, {"date": "2024-01-08", "close": 19.07, "volume": 4824243.0}, {"date": "2024-01-09", "close": 18.86, "volume": 3265843.0}, {"date": "2024-01-10", "close": 18.88, "volume": 2884916.0}, {"date": "2024-01-11", "close": 18.03, "volume": 4921042.0}, {"date": "2024-01-12", "close": 18.44, "volume": 4861269.0}, {"date": "2024-01-16", "close": 17.89, "volume": 4828831.0}, {"date": "2024-01-17", "close": 17.4, "volume": 7030871.0}, {"date": "2024-01-18", "close": 17.38, "volume": 4630794.0}, {"date": "2024-01-19", "close": 16.89, "volume": 6380932.0}, {"date": "2024-01-22", "close": 16.78, "volume": 7773319.0}, {"date": "2024-01-23", "close": 16.81, "volume": 5105257.0}, {"date": "2024-01-24", "close": 16.5, "volume": 5300373.0}, {"date": "2024-01-25", "close": 17.13, "volume": 7909184.0}, {"date": "2024-01-26", "close": 17.15, "volume": 5193177.0}, {"date": "2024-01-29", "close": 17.28, "volume": 4555981.0}, {"date": "2024-01-30", "close": 16.97, "volume": 4966119.0}, {"date": "2024-01-31", "close": 16.68, "volume": 7354761.0}, {"date": "2024-02-01", "close": 17.16, "volume": 4543295.0}, {"date": "2024-02-02", "close": 17.02, "volume": 10426910.0}, {"date": "2024-02-05", "close": 16.51, "volume": 5550577.0}, {"date": "2024-02-06", "close": 16.5, "volume": 5464376.0}, {"date": "2024-02-07", "close": 16.32, "volume": 8234054.0}, {"date": "2024-02-08", "close": 16.2, "volume": 6388948.0}, {"date": "2024-02-09", "close": 16.46, "volume": 5498441.0}, {"date": "2024-02-12", "close": 16.88, "volume": 6294070.0}, {"date": "2024-02-13", "close": 16.0, "volume": 7946418.0}, {"date": "2024-02-14", "close": 16.14, "volume": 7907874.0}, {"date": "2024-02-15", "close": 16.78, "volume": 6395735.0}, {"date": "2024-02-16", "close": 16.77, "volume": 5774029.0}, {"date": "2024-02-20", "close": 16.42, "volume": 5732645.0}, {"date": "2024-02-21", "close": 16.55, "volume": 4480922.0}, {"date": "2024-02-22", "close": 16.0, "volume": 6580039.0}, {"date": "2024-02-23", "close": 16.0, "volume": 5890604.0}, {"date": "2024-02-26", "close": 15.55, "volume": 10295570.0}, {"date": "2024-02-27", "close": 15.1, "volume": 14453760.0}, {"date": "2024-02-28", "close": 15.06, "volume": 11942440.0}, {"date": "2024-02-29", "close": 15.2, "volume": 8748095.0}, {"date": "2024-03-01", "close": 15.47, "volume": 7914110.0}, {"date": "2024-03-04", "close": 16.07, "volume": 7254951.0}, {"date": "2024-03-05", "close": 16.15, "volume": 16423220.0}, {"date": "2024-03-06", "close": 16.22, "volume": 13567070.0}, {"date": "2024-03-07", "close": 16.16, "volume": 6692625.0}, {"date": "2024-03-08", "close": 16.25, "volume": 17778760.0}, {"date": "2024-03-11", "close": 16.39, "volume": 10349550.0}, {"date": "2024-03-12", "close": 15.94, "volume": 6213981.0}, {"date": "2024-03-13", "close": 15.75, "volume": 12248480.0}, {"date": "2024-03-14", "close": 15.03, "volume": 14105340.0}, {"date": "2024-03-15", "close": 15.01, "volume": 16883980.0}, {"date": "2024-03-18", "close": 14.88, "volume": 9107039.0}, {"date": "2024-03-19", "close": 15.54, "volume": 8790772.0}, {"date": "2024-03-20", "close": 15.54, "volume": 9195190.0}, {"date": "2024-03-21", "close": 15.76, "volume": 34627820.0}, {"date": "2024-03-22", "close": 16.24, "volume": 11787450.0}, {"date": "2024-03-25", "close": 16.45, "volume": 10622760.0}, {"date": "2024-03-26", "close": 16.64, "volume": 14859340.0}, {"date": "2024-03-27", "close": 17.25, "volume": 10702730.0}, {"date": "2024-03-28", "close": 17.93, "volume": 11784170.0}, {"date": "2024-04-01", "close": 18.07, "volume": 8752551.0}, {"date": "2024-04-02", "close": 17.82, "volume": 7593175.0}, {"date": "2024-04-03", "close": 17.9, "volume": 6434644.0}, {"date": "2024-04-04", "close": 18.14, "volume": 9475625.0}, {"date": "2024-04-05", "close": 18.08, "volume": 7587158.0}, {"date": "2024-04-08", "close": 18.3, "volume": 7052113.0}, {"date": "2024-04-09", "close": 18.29, "volume": 7805764.0}, {"date": "2024-04-10", "close": 17.68, "volume": 6844517.0}, {"date": "2024-04-11", "close": 17.82, "volume": 8324836.0}, {"date": "2024-04-12", "close": 16.85, "volume": 7682462.0}, {"date": "2024-04-15", "close": 16.16, "volume": 10443250.0}, {"date": "2024-04-16", "close": 15.91, "volume": 12295420.0}, {"date": "2024-04-17", "close": 16.14, "volume": 7886993.0}, {"date": "2024-04-18", "close": 16.27, "volume": 5497649.0}, {"date": "2024-04-19", "close": 16.4, "volume": 7100682.0}, {"date": "2024-04-22", "close": 16.7, "volume": 6514883.0}, {"date": "2024-04-23", "close": 17.13, "volume": 5742388.0}, {"date": "2024-04-24", "close": 17.37, "volume": 5290136.0}, {"date": "2024-04-25", "close": 17.13, "volume": 4465634.0}, {"date": "2024-04-26", "close": 17.21, "volume": 4772193.0}, {"date": "2024-04-29", "close": 17.86, "volume": 8096203.0}, {"date": "2024-04-30", "close": 17.9, "volume": 8122357.0}, {"date": "2024-05-01", "close": 18.17, "volume": 8972082.0}, {"date": "2024-05-02", "close": 18.93, "volume": 11059060.0}, {"date": "2024-05-03", "close": 18.67, "volume": 11127620.0}, {"date": "2024-05-06", "close": 18.88, "volume": 9578150.0}, {"date": "2024-05-07", "close": 18.84, "volume": 8983231.0}, {"date": "2024-05-08", "close": 19.37, "volume": 11959700.0}, {"date": "2024-05-09", "close": 19.99, "volume": 7898340.0}, {"date": "2024-05-10", "close": 19.94, "volume": 8198022.0}, {"date": "2024-05-13", "close": 19.96, "volume": 7010099.0}, {"date": "2024-05-14", "close": 20.32, "volume": 9218498.0}, {"date": "2024-05-15", "close": 21.13, "volume": 10406830.0}, {"date": "2024-05-16", "close": 21.21, "volume": 12829150.0}, {"date": "2024-05-17", "close": 21.28, "volume": 9083216.0}, {"date": "2024-05-20", "close": 21.28, "volume": 5920356.0}, {"date": "2024-05-21", "close": 21.04, "volume": 8788716.0}, {"date": "2024-05-22", "close": 20.93, "volume": 6937856.0}, {"date": "2024-05-23", "close": 20.56, "volume": 6524613.0}, {"date": "2024-05-24", "close": 20.91, "volume": 7006138.0}, {"date": "2024-05-28", "close": 21.13, "volume": 6978490.0}, {"date": "2024-05-29", "close": 21.07, "volume": 5329199.0}, {"date": "2024-05-30", "close": 21.77, "volume": 7467276.0}, {"date": "2024-05-31", "close": 21.59, "volume": 11403110.0}, {"date": "2024-06-03", "close": 20.76, "volume": 7078208.0}, {"date": "2024-06-04", "close": 20.49, "volume": 7232852.0}, {"date": "2024-06-05", "close": 20.86, "volume": 6247473.0}, {"date": "2024-06-06", "close": 20.36, "volume": 6630895.0}, {"date": "2024-06-07", "close": 19.87, "volume": 5768450.0}, {"date": "2024-06-10", "close": 20.38, "volume": 5454082.0}, {"date": "2024-06-11", "close": 19.83, "volume": 6538571.0}, {"date": "2024-06-12", "close": 19.66, "volume": 6665439.0}, {"date": "2024-06-13", "close": 19.6, "volume": 5093541.0}, {"date": "2024-06-14", "close": 19.34, "volume": 3960474.0}, {"date": "2024-06-17", "close": 18.84, "volume": 8519351.0}, {"date": "2024-06-18", "close": 18.96, "volume": 5872088.0}, {"date": "2024-06-20", "close": 18.86, "volume": 4682103.0}, {"date": "2024-06-21", "close": 18.47, "volume": 17911850.0}, {"date": "2024-06-24", "close": 18.99, "volume": 4883006.0}, {"date": "2024-06-25", "close": 18.9, "volume": 3975755.0}, {"date": "2024-06-26", "close": 18.91, "volume": 8909525.0}, {"date": "2024-06-27", "close": 19.09, "volume": 4599705.0}, {"date": "2024-06-28", "close": 17.57, "volume": 28445340.0}, {"date": "2024-07-01", "close": 17.44, "volume": 9712401.0}, {"date": "2024-07-02", "close": 17.53, "volume": 8386954.0}, {"date": "2024-07-03", "close": 17.89, "volume": 3243084.0}, {"date": "2024-07-05", "close": 17.71, "volume": 6927967.0}, {"date": "2024-07-08", "close": 17.85, "volume": 3802750.0}, {"date": "2024-07-09", "close": 17.68, "volume": 4176655.0}, {"date": "2024-07-10", "close": 17.92, "volume": 3388296.0}, {"date": "2024-07-11", "close": 18.65, "volume": 5483197.0}, {"date": "2024-07-12", "close": 18.89, "volume": 6349842.0}, {"date": "2024-07-15", "close": 17.0, "volume": 13899320.0}, {"date": "2024-07-16", "close": 17.65, "volume": 7590060.0}, {"date": "2024-07-17", "close": 16.89, "volume": 8844171.0}, {"date": "2024-07-18", "close": 17.08, "volume": 9984220.0}, {"date": "2024-07-19", "close": 17.1, "volume": 4641917.0}, {"date": "2024-07-22", "close": 17.52, "volume": 8080325.0}, {"date": "2024-07-23", "close": 17.56, "volume": 4992999.0}, {"date": "2024-07-24", "close": 17.31, "volume": 10045540.0}, {"date": "2024-07-25", "close": 17.23, "volume": 11284700.0}, {"date": "2024-07-26", "close": 17.52, "volume": 5224716.0}, {"date": "2024-07-29", "close": 17.59, "volume": 5334487.0}, {"date": "2024-07-30", "close": 17.55, "volume": 7028812.0}, {"date": "2024-07-31", "close": 17.79, "volume": 18534600.0}, {"date": "2024-08-01", "close": 17.91, "volume": 9614619.0}, {"date": "2024-08-02", "close": 17.13, "volume": 10660580.0}, {"date": "2024-08-05", "close": 16.29, "volume": 8794322.0}, {"date": "2024-08-06", "close": 16.52, "volume": 6182943.0}, {"date": "2024-08-07", "close": 16.39, "volume": 7055475.0}, {"date": "2024-08-08", "close": 16.65, "volume": 11742460.0}, {"date": "2024-08-09", "close": 16.66, "volume": 7689283.0}, {"date": "2024-08-12", "close": 16.71, "volume": 6236993.0}, {"date": "2024-08-13", "close": 16.89, "volume": 6322044.0}, {"date": "2024-08-14", "close": 16.94, "volume": 5670226.0}, {"date": "2024-08-15", "close": 17.27, "volume": 7799665.0}, {"date": "2024-08-16", "close": 17.26, "volume": 6108331.0}, {"date": "2024-08-19", "close": 17.37, "volume": 5804439.0}, {"date": "2024-08-20", "close": 17.38, "volume": 7780326.0}, {"date": "2024-08-21", "close": 17.67, "volume": 5766488.0}, {"date": "2024-08-22", "close": 17.77, "volume": 6082942.0}, {"date": "2024-08-23", "close": 18.08, "volume": 6788472.0}, {"date": "2024-08-26", "close": 17.9, "volume": 4255743.0}, {"date": "2024-08-27", "close": 17.37, "volume": 5240876.0}, {"date": "2024-08-28", "close": 17.2, "volume": 4646080.0}, {"date": "2024-08-29", "close": 17.26, "volume": 5947681.0}, {"date": "2024-08-30", "close": 17.13, "volume": 5713821.0}, {"date": "2024-09-03", "close": 16.75, "volume": 7982145.0}, {"date": "2024-09-04", "close": 16.94, "volume": 8666998.0}, {"date": "2024-09-05", "close": 16.94, "volume": 7326564.0}, {"date": "2024-09-06", "close": 16.19, "volume": 8732003.0}, {"date": "2024-09-09", "close": 16.2, "volume": 7817718.0}, {"date": "2024-09-10", "close": 16.44, "volume": 6992279.0}, {"date": "2024-09-11", "close": 17.86, "volume": 13642600.0}, {"date": "2024-09-12", "close": 18.12, "volume": 9276535.0}, {"date": "2024-09-13", "close": 18.54, "volume": 7082872.0}, {"date": "2024-09-16", "close": 19.01, "volume": 10000510.0}, {"date": "2024-09-17", "close": 19.24, "volume": 12312180.0}, {"date": "2024-09-18", "close": 19.26, "volume": 10658630.0}, {"date": "2024-09-19", "close": 18.9, "volume": 13603990.0}, {"date": "2024-09-20", "close": 18.9, "volume": 19704230.0}, {"date": "2024-09-23", "close": 19.32, "volume": 10068510.0}, {"date": "2024-09-24", "close": 19.11, "volume": 9284600.0}, {"date": "2024-09-25", "close": 19.53, "volume": 8380691.0}, {"date": "2024-09-26", "close": 19.64, "volume": 6737532.0}, {"date": "2024-09-27", "close": 20.07, "volume": 6670297.0}, {"date": "2024-09-30", "close": 20.06, "volume": 7123864.0}, {"date": "2024-10-01", "close": 20.24, "volume": 6086070.0}, {"date": "2024-10-02", "close": 19.89, "volume": 6538533.0}, {"date": "2024-10-03", "close": 19.13, "volume": 8837139.0}, {"date": "2024-10-04", "close": 18.91, "volume": 10668370.0}, {"date": "2024-10-07", "close": 18.67, "volume": 7918994.0}, {"date": "2024-10-08", "close": 18.15, "volume": 4914413.0}, {"date": "2024-10-09", "close": 17.69, "volume": 7439008.0}, {"date": "2024-10-10", "close": 17.33, "volume": 7463407.0}, {"date": "2024-10-11", "close": 17.32, "volume": 7074972.0}, {"date": "2024-10-14", "close": 17.46, "volume": 5815313.0}, {"date": "2024-10-15", "close": 17.41, "volume": 10491910.0}, {"date": "2024-10-16", "close": 17.89, "volume": 10226920.0}, {"date": "2024-10-17", "close": 17.25, "volume": 8137477.0}, {"date": "2024-10-18", "close": 17.47, "volume": 4422377.0}, {"date": "2024-10-21", "close": 17.21, "volume": 7460858.0}, {"date": "2024-10-22", "close": 17.0, "volume": 11199630.0}, {"date": "2024-10-23", "close": 17.08, "volume": 9463587.0}, {"date": "2024-10-24", "close": 16.98, "volume": 6478751.0}, {"date": "2024-10-25", "close": 16.96, "volume": 6808961.0}, {"date": "2024-10-28", "close": 17.05, "volume": 5239478.0}, {"date": "2024-10-29", "close": 16.52, "volume": 11215700.0}, {"date": "2024-10-30", "close": 16.42, "volume": 11624230.0}, {"date": "2024-10-31", "close": 16.49, "volume": 14759570.0}, {"date": "2024-11-01", "close": 14.71, "volume": 30895240.0}, {"date": "2024-11-04", "close": 15.23, "volume": 15466110.0}, {"date": "2024-11-05", "close": 15.51, "volume": 14503190.0}, {"date": "2024-11-06", "close": 14.2, "volume": 30290850.0}, {"date": "2024-11-07", "close": 13.65, "volume": 25879820.0}, {"date": "2024-11-08", "close": 13.6, "volume": 19844690.0}, {"date": "2024-11-11", "close": 13.89, "volume": 21883790.0}, {"date": "2024-11-12", "close": 13.45, "volume": 14508420.0}, {"date": "2024-11-13", "close": 13.62, "volume": 11706130.0}, {"date": "2024-11-14", "close": 14.0, "volume": 13488300.0}, {"date": "2024-11-15", "close": 13.97, "volume": 11948900.0}, {"date": "2024-11-18", "close": 13.74, "volume": 8500040.0}, {"date": "2024-11-19", "close": 13.75, "volume": 11811240.0}, {"date": "2024-11-20", "close": 13.28, "volume": 17947530.0}, {"date": "2024-11-21", "close": 13.25, "volume": 21346590.0}, {"date": "2024-11-22", "close": 13.04, "volume": 29753070.0}, {"date": "2024-11-25", "close": 13.16, "volume": 17646780.0}, {"date": "2024-11-26", "close": 12.58, "volume": 20868710.0}, {"date": "2024-11-27", "close": 12.99, "volume": 16716340.0}, {"date": "2024-11-29", "close": 13.04, "volume": 7963533.0}, {"date": "2024-12-02", "close": 13.01, "volume": 11820600.0}, {"date": "2024-12-03", "close": 13.05, "volume": 13176890.0}, {"date": "2024-12-04", "close": 13.43, "volume": 24649750.0}, {"date": "2024-12-05", "close": 13.29, "volume": 13809100.0}, {"date": "2024-12-06", "close": 13.05, "volume": 8687536.0}, {"date": "2024-12-09", "close": 13.6, "volume": 18021630.0}, {"date": "2024-12-10", "close": 13.64, "volume": 13348940.0}, {"date": "2024-12-11", "close": 13.59, "volume": 14140540.0}, {"date": "2024-12-12", "close": 13.52, "volume": 12058090.0}, {"date": "2024-12-13", "close": 13.35, "volume": 10761420.0}, {"date": "2024-12-16", "close": 13.15, "volume": 11369170.0}, {"date": "2024-12-17", "close": 12.87, "volume": 10465740.0}, {"date": "2024-12-18", "close": 12.5, "volume": 12404940.0}, {"date": "2024-12-19", "close": 12.44, "volume": 15220770.0}, {"date": "2024-12-20", "close": 13.0, "volume": 25105680.0}, {"date": "2024-12-23", "close": 13.06, "volume": 10108280.0}, {"date": "2024-12-24", "close": 13.02, "volume": 3967429.0}, {"date": "2024-12-26", "close": 12.84, "volume": 7272445.0}, {"date": "2024-12-27", "close": 12.75, "volume": 9280650.0}, {"date": "2024-12-30", "close": 12.65, "volume": 10800650.0}, {"date": "2024-12-31", "close": 12.87, "volume": 9508096.0}, {"date": "2025-01-02", "close": 13.05, "volume": 8670132.0}, {"date": "2025-01-03", "close": 13.23, "volume": 8762923.0}, {"date": "2025-01-06", "close": 13.01, "volume": 12320270.0}, {"date": "2025-01-07", "close": 12.95, "volume": 12871840.0}, {"date": "2025-01-08", "close": 12.4, "volume": 17785690.0}, {"date": "2025-01-10", "close": 12.02, "volume": 16108780.0}, {"date": "2025-01-13", "close": 11.69, "volume": 14181410.0}, {"date": "2025-01-14", "close": 11.85, "volume": 11151250.0}, {"date": "2025-01-15", "close": 11.77, "volume": 9278338.0}, {"date": "2025-01-16", "close": 12.0, "volume": 14562980.0}, {"date": "2025-01-17", "close": 11.82, "volume": 12469720.0}, {"date": "2025-01-21", "close": 11.75, "volume": 13194030.0}, {"date": "2025-01-22", "close": 11.13, "volume": 17876120.0}, {"date": "2025-01-23", "close": 11.53, "volume": 14042740.0}, {"date": "2025-01-24", "close": 11.6, "volume": 12143930.0}, {"date": "2025-01-27", "close": 11.44, "volume": 15476480.0}, {"date": "2025-01-28", "close": 11.01, "volume": 22668140.0}, {"date": "2025-01-29", "close": 11.15, "volume": 14872450.0}, {"date": "2025-01-30", "close": 11.27, "volume": 13074080.0}, {"date": "2025-01-31", "close": 11.0, "volume": 21785890.0}, {"date": "2025-02-03", "close": 10.71, "volume": 19129300.0}, {"date": "2025-02-04", "close": 10.61, "volume": 15267770.0}, {"date": "2025-02-05", "close": 10.48, "volume": 14480220.0}, {"date": "2025-02-06", "close": 10.82, "volume": 11712770.0}, {"date": "2025-02-07", "close": 10.57, "volume": 9380142.0}, {"date": "2025-02-10", "close": 10.75, "volume": 10232740.0}, {"date": "2025-02-11", "close": 10.23, "volume": 26357210.0}, {"date": "2025-02-12", "close": 10.09, "volume": 14970510.0}, {"date": "2025-02-13", "close": 10.14, "volume": 13016490.0}, {"date": "2025-02-14", "close": 9.93, "volume": 18458170.0}, {"date": "2025-02-18", "close": 10.29, "volume": 16920860.0}, {"date": "2025-02-19", "close": 10.4, "volume": 10035800.0}, {"date": "2025-02-20", "close": 10.67, "volume": 13167590.0}, {"date": "2025-02-21", "close": 10.59, "volume": 19722960.0}, {"date": "2025-02-24", "close": 10.72, "volume": 10345930.0}, {"date": "2025-02-25", "close": 10.86, "volume": 12791970.0}, {"date": "2025-02-26", "close": 10.92, "volume": 12192600.0}, {"date": "2025-02-27", "close": 10.38, "volume": 16285620.0}, {"date": "2025-02-28", "close": 11.59, "volume": 71508420.0}, {"date": "2025-03-03", "close": 11.19, "volume": 25025200.0}, {"date": "2025-03-04", "close": 10.82, "volume": 20308020.0}, {"date": "2025-03-05", "close": 10.96, "volume": 13399270.0}, {"date": "2025-03-06", "close": 10.87, "volume": 10358760.0}, {"date": "2025-03-07", "close": 11.25, "volume": 20483000.0}, {"date": "2025-03-10", "close": 11.78, "volume": 20807580.0}, {"date": "2025-03-11", "close": 11.99, "volume": 16319990.0}, {"date": "2025-03-12", "close": 11.83, "volume": 11100320.0}, {"date": "2025-03-13", "close": 12.28, "volume": 16779750.0}, {"date": "2025-03-14", "close": 12.31, "volume": 13828190.0}, {"date": "2025-03-17", "close": 13.05, "volume": 18247060.0}, {"date": "2025-03-18", "close": 12.92, "volume": 13361920.0}, {"date": "2025-03-19", "close": 12.98, "volume": 10427230.0}, {"date": "2025-03-20", "close": 13.16, "volume": 10160240.0}, {"date": "2025-03-21", "close": 13.05, "volume": 23655290.0}, {"date": "2025-03-24", "close": 12.88, "volume": 10513710.0}, {"date": "2025-03-25", "close": 12.66, "volume": 11417600.0}, {"date": "2025-03-26", "close": 12.49, "volume": 10501770.0}, {"date": "2025-03-27", "close": 12.43, "volume": 6917358.0}, {"date": "2025-03-28", "close": 12.41, "volume": 11105590.0}, {"date": "2025-03-31", "close": 12.42, "volume": 10863400.0}, {"date": "2025-04-01", "close": 12.37, "volume": 7998226.0}, {"date": "2025-04-02", "close": 12.48, "volume": 9354410.0}, {"date": "2025-04-03", "close": 11.9, "volume": 19800880.0}, {"date": "2025-04-04", "close": 10.78, "volume": 19561220.0}, {"date": "2025-04-07", "close": 10.69, "volume": 17012020.0}, {"date": "2025-04-08", "close": 10.23, "volume": 16248630.0}, {"date": "2025-04-09", "close": 11.14, "volume": 19456970.0}, {"date": "2025-04-10", "close": 10.3, "volume": 17437740.0}, {"date": "2025-04-11", "close": 10.3, "volume": 12487090.0}, {"date": "2025-04-14", "close": 10.48, "volume": 13416240.0}, {"date": "2025-04-15", "close": 10.27, "volume": 12445990.0}, {"date": "2025-04-16", "close": 9.96, "volume": 15587030.0}, {"date": "2025-04-17", "close": 10.18, "volume": 10476120.0}, {"date": "2025-04-21", "close": 9.8, "volume": 13719100.0}, {"date": "2025-04-22", "close": 9.98, "volume": 9778602.0}, {"date": "2025-04-23", "close": 10.12, "volume": 10423370.0}, {"date": "2025-04-24", "close": 10.12, "volume": 13945140.0}, {"date": "2025-04-25", "close": 10.05, "volume": 13192070.0}, {"date": "2025-04-28", "close": 10.19, "volume": 13953830.0}, {"date": "2025-04-29", "close": 10.37, "volume": 13877440.0}, {"date": "2025-04-30", "close": 10.0, "volume": 18034810.0}, {"date": "2025-05-01", "close": 9.95, "volume": 17623660.0}, {"date": "2025-05-02", "close": 10.18, "volume": 17920110.0}, {"date": "2025-05-05", "close": 10.26, "volume": 16502410.0}, {"date": "2025-05-06", "close": 10.44, "volume": 12178430.0}, {"date": "2025-05-07", "close": 10.3, "volume": 10993990.0}, {"date": "2025-05-08", "close": 10.82, "volume": 14049100.0}, {"date": "2025-05-09", "close": 11.12, "volume": 14690060.0}, {"date": "2025-05-12", "close": 11.87, "volume": 24137720.0}, {"date": "2025-05-13", "close": 12.55, "volume": 23720160.0}, {"date": "2025-05-14", "close": 12.52, "volume": 23330810.0}, {"date": "2025-05-15", "close": 12.4, "volume": 14632400.0}, {"date": "2025-05-16", "close": 12.21, "volume": 13460540.0}, {"date": "2025-05-19", "close": 11.71, "volume": 19366810.0}, {"date": "2025-05-20", "close": 11.24, "volume": 25909690.0}, {"date": "2025-05-21", "close": 10.13, "volume": 44831920.0}, {"date": "2025-05-22", "close": 9.63, "volume": 40712670.0}, {"date": "2025-05-23", "close": 9.99, "volume": 22740520.0}, {"date": "2025-05-27", "close": 10.07, "volume": 13960880.0}, {"date": "2025-05-28", "close": 9.7, "volume": 17583010.0}, {"date": "2025-05-29", "close": 10.05, "volume": 11834130.0}, {"date": "2025-05-30", "close": 10.09, "volume": 11260960.0}, {"date": "2025-06-02", "close": 10.18, "volume": 12773430.0}, {"date": "2025-06-03", "close": 10.27, "volume": 10548980.0}, {"date": "2025-06-04", "close": 10.17, "volume": 9997194.0}, {"date": "2025-06-05", "close": 10.51, "volume": 16984110.0}, {"date": "2025-06-06", "close": 10.89, "volume": 17205150.0}, {"date": "2025-06-09", "close": 10.88, "volume": 11537520.0}, {"date": "2025-06-10", "close": 11.29, "volume": 18812650.0}, {"date": "2025-06-11", "close": 11.48, "volume": 11586100.0}, {"date": "2025-06-12", "close": 11.54, "volume": 18362580.0}, {"date": "2025-06-13", "close": 11.44, "volume": 16793930.0}, {"date": "2025-06-16", "close": 11.46, "volume": 11948570.0}, {"date": "2025-06-17", "close": 10.53, "volume": 28143080.0}, {"date": "2025-06-18", "close": 10.52, "volume": 18232750.0}, {"date": "2025-06-20", "close": 10.41, "volume": 18140260.0}, {"date": "2025-06-23", "close": 10.15, "volume": 13611660.0}, {"date": "2025-06-24", "close": 10.47, "volume": 17165080.0}, {"date": "2025-06-25", "close": 10.5, "volume": 9775969.0}, {"date": "2025-06-26", "close": 10.81, "volume": 11127080.0}, {"date": "2025-06-27", "close": 10.72, "volume": 13078260.0}, {"date": "2025-06-30", "close": 10.52, "volume": 24219280.0}, {"date": "2025-07-01", "close": 10.77, "volume": 27268140.0}, {"date": "2025-07-02", "close": 11.13, "volume": 20482110.0}, {"date": "2025-07-03", "close": 11.52, "volume": 13837890.0}, {"date": "2025-07-07", "close": 11.52, "volume": 11717020.0}, {"date": "2025-07-08", "close": 11.07, "volume": 19675220.0}, {"date": "2025-07-09", "close": 13.26, "volume": 70142240.0}, {"date": "2025-07-10", "close": 12.41, "volume": 35389150.0}, {"date": "2025-07-11", "close": 12.59, "volume": 20994370.0}, {"date": "2025-07-14", "close": 12.58, "volume": 15830030.0}, {"date": "2025-07-15", "close": 13.14, "volume": 20842540.0}, {"date": "2025-07-16", "close": 13.02, "volume": 12922440.0}, {"date": "2025-07-17", "close": 13.19, "volume": 12464520.0}, {"date": "2025-07-18", "close": 13.37, "volume": 9223782.0}, {"date": "2025-07-21", "close": 13.69, "volume": 18075390.0}, {"date": "2025-07-22", "close": 13.81, "volume": 10987940.0}, {"date": "2025-07-23", "close": 13.94, "volume": 9254378.0}, {"date": "2025-07-24", "close": 13.8, "volume": 8090761.0}, {"date": "2025-07-25", "close": 13.8, "volume": 7837581.0}, {"date": "2025-07-28", "close": 13.51, "volume": 10307000.0}, {"date": "2025-07-29", "close": 13.43, "volume": 11333640.0}, {"date": "2025-07-30", "close": 13.08, "volume": 9419627.0}, {"date": "2025-07-31", "close": 13.15, "volume": 15199960.0}, {"date": "2025-08-01", "close": 13.23, "volume": 19650890.0}, {"date": "2025-08-04", "close": 13.43, "volume": 9850655.0}, {"date": "2025-08-05", "close": 12.73, "volume": 9892122.0}, {"date": "2025-08-06", "close": 12.84, "volume": 8651335.0}, {"date": "2025-08-07", "close": 12.85, "volume": 6860180.0}, {"date": "2025-08-08", "close": 13.12, "volume": 6521971.0}, {"date": "2025-08-11", "close": 12.8, "volume": 6236914.0}, {"date": "2025-08-12", "close": 12.91, "volume": 5916180.0}, {"date": "2025-08-13", "close": 13.05, "volume": 6164467.0}, {"date": "2025-08-14", "close": 12.94, "volume": 5770621.0}, {"date": "2025-08-15", "close": 13.31, "volume": 13878410.0}, {"date": "2025-08-18", "close": 13.36, "volume": 9580963.0}, {"date": "2025-08-19", "close": 13.3, "volume": 12492320.0}, {"date": "2025-08-20", "close": 13.2, "volume": 6568556.0}, {"date": "2025-08-21", "close": 12.97, "volume": 6464558.0}, {"date": "2025-08-22", "close": 13.49, "volume": 6481451.0}, {"date": "2025-08-25", "close": 13.49, "volume": 6339618.0}, {"date": "2025-08-26", "close": 13.34, "volume": 6536147.0}, {"date": "2025-08-27", "close": 13.36, "volume": 7315093.0}, {"date": "2025-08-28", "close": 13.48, "volume": 7638672.0}, {"date": "2025-08-29", "close": 13.54, "volume": 8384065.0}, {"date": "2025-09-02", "close": 13.41, "volume": 7490669.0}, {"date": "2025-09-03", "close": 13.23, "volume": 6474780.0}, {"date": "2025-09-04", "close": 12.81, "volume": 14742460.0}, {"date": "2025-09-05", "close": 12.93, "volume": 12318530.0}, {"date": "2025-09-08", "close": 12.72, "volume": 7808185.0}, {"date": "2025-09-09", "close": 12.72, "volume": 6095067.0}, {"date": "2025-09-10", "close": 12.73, "volume": 8260803.0}, {"date": "2025-09-11", "close": 12.85, "volume": 10472040.0}, {"date": "2025-09-12", "close": 12.88, "volume": 12349930.0}, {"date": "2025-09-15", "close": 13.03, "volume": 14860620.0}, {"date": "2025-09-16", "close": 12.7, "volume": 8825980.0}, {"date": "2025-09-17", "close": 12.51, "volume": 12631850.0}, {"date": "2025-09-18", "close": 12.95, "volume": 7340094.0}, {"date": "2025-09-19", "close": 13.05, "volume": 13127460.0}, {"date": "2025-09-22", "close": 13.13, "volume": 6105024.0}, {"date": "2025-09-23", "close": 13.14, "volume": 7183271.0}, {"date": "2025-09-24", "close": 13.36, "volume": 10851800.0}, {"date": "2025-09-25", "close": 13.03, "volume": 7644899.0}, {"date": "2025-09-26", "close": 13.24, "volume": 5898405.0}, {"date": "2025-09-29", "close": 13.16, "volume": 9288709.0}, {"date": "2025-09-30", "close": 13.16, "volume": 6187815.0}, {"date": "2025-10-01", "close": 15.37, "volume": 58988470.0}, {"date": "2025-10-02", "close": 14.29, "volume": 29422740.0}, {"date": "2025-10-03", "close": 14.58, "volume": 14296040.0}, {"date": "2025-10-06", "close": 14.27, "volume": 14574500.0}, {"date": "2025-10-07", "close": 14.4, "volume": 10747400.0}, {"date": "2025-10-08", "close": 14.73, "volume": 13480190.0}, {"date": "2025-10-09", "close": 14.57, "volume": 8210773.0}, {"date": "2025-10-10", "close": 14.07, "volume": 9074512.0}, {"date": "2025-10-13", "close": 14.44, "volume": 11563660.0}, {"date": "2025-10-14", "close": 14.39, "volume": 7652974.0}, {"date": "2025-10-15", "close": 14.75, "volume": 11038310.0}, {"date": "2025-10-16", "close": 14.82, "volume": 6478019.0}, {"date": "2025-10-17", "close": 14.58, "volume": 8815072.0}, {"date": "2025-10-20", "close": 14.4, "volume": 6856279.0}, {"date": "2025-10-21", "close": 14.32, "volume": 4900938.0}, {"date": "2025-10-22", "close": 14.29, "volume": 9979743.0}, {"date": "2025-10-23", "close": 14.2, "volume": 5771912.0}, {"date": "2025-10-24", "close": 14.55, "volume": 7043587.0}, {"date": "2025-10-27", "close": 14.49, "volume": 7837392.0}, {"date": "2025-10-28", "close": 14.46, "volume": 6781550.0}, {"date": "2025-10-29", "close": 14.37, "volume": 5900067.0}, {"date": "2025-10-30", "close": 14.02, "volume": 7956704.0}, {"date": "2025-10-31", "close": 13.87, "volume": 14090310.0}, {"date": "2025-11-03", "close": 13.62, "volume": 9559413.0}, {"date": "2025-11-04", "close": 13.44, "volume": 10859420.0}, {"date": "2025-11-05", "close": 14.22, "volume": 15497830.0}, {"date": "2025-11-06", "close": 14.19, "volume": 11561760.0}, {"date": "2025-11-07", "close": 14.13, "volume": 12468910.0}, {"date": "2025-11-10", "close": 14.21, "volume": 6632752.0}, {"date": "2025-11-11", "close": 14.27, "volume": 7805027.0}, {"date": "2025-11-12", "close": 14.07, "volume": 7859210.0}, {"date": "2025-11-13", "close": 13.67, "volume": 9732789.0}, {"date": "2025-11-14", "close": 13.82, "volume": 7612604.0}, {"date": "2025-11-17", "close": 13.92, "volume": 7689524.0}, {"date": "2025-11-18", "close": 13.72, "volume": 7941570.0}, {"date": "2025-11-19", "close": 13.77, "volume": 9155146.0}, {"date": "2025-11-20", "close": 13.51, "volume": 10222520.0}, {"date": "2025-11-21", "close": 13.75, "volume": 9306663.0}, {"date": "2025-11-24", "close": 13.88, "volume": 5428400.0}, {"date": "2025-11-25", "close": 13.81, "volume": 4853905.0}, {"date": "2025-11-26", "close": 13.91, "volume": 4373591.0}, {"date": "2025-11-28", "close": 14.06, "volume": 2200723.0}, {"date": "2025-12-01", "close": 13.99, "volume": 7534557.0}, {"date": "2025-12-02", "close": 13.96, "volume": 4755737.0}, {"date": "2025-12-03", "close": 13.71, "volume": 8534495.0}, {"date": "2025-12-04", "close": 13.93, "volume": 10009210.0}, {"date": "2025-12-05", "close": 13.92, "volume": 5815847.0}, {"date": "2025-12-08", "close": 13.86, "volume": 4816437.0}, {"date": "2025-12-09", "close": 13.96, "volume": 7053992.0}, {"date": "2025-12-10", "close": 13.8, "volume": 11788030.0}, {"date": "2025-12-11", "close": 14.0, "volume": 7595512.0}, {"date": "2025-12-12", "close": 13.83, "volume": 7114502.0}, {"date": "2025-12-15", "close": 13.86, "volume": 7835220.0}, {"date": "2025-12-16", "close": 13.62, "volume": 5183533.0}, {"date": "2025-12-17", "close": 13.48, "volume": 6537223.0}, {"date": "2025-12-18", "close": 13.68, "volume": 6758548.0}, {"date": "2025-12-19", "close": 13.53, "volume": 11204130.0}, {"date": "2025-12-22", "close": 13.86, "volume": 7903864.0}, {"date": "2025-12-23", "close": 13.9, "volume": 4812515.0}, {"date": "2025-12-24", "close": 13.96, "volume": 2488315.0}, {"date": "2025-12-26", "close": 14.07, "volume": 3090572.0}, {"date": "2025-12-29", "close": 14.13, "volume": 5289272.0}, {"date": "2025-12-30", "close": 14.5, "volume": 8104125.0}, {"date": "2025-12-31", "close": 14.34, "volume": 5820827.0}, {"date": "2026-01-02", "close": 14.82, "volume": 7290457.0}, {"date": "2026-01-05", "close": 14.73, "volume": 7642307.0}, {"date": "2026-01-06", "close": 14.9, "volume": 6892900.0}, {"date": "2026-01-07", "close": 14.45, "volume": 7656502.0}, {"date": "2026-01-08", "close": 14.22, "volume": 7339406.0}, {"date": "2026-01-09", "close": 14.32, "volume": 7743770.0}, {"date": "2026-01-12", "close": 14.04, "volume": 8247841.0}, {"date": "2026-01-13", "close": 13.97, "volume": 8807099.0}, {"date": "2026-01-14", "close": 14.0, "volume": 9524157.0}, {"date": "2026-01-15", "close": 14.44, "volume": 14605980.0}, {"date": "2026-01-16", "close": 14.19, "volume": 10519610.0}, {"date": "2026-01-20", "close": 13.77, "volume": 14382990.0}, {"date": "2026-01-21", "close": 14.24, "volume": 10919090.0}, {"date": "2026-01-22", "close": 14.61, "volume": 8078463.0}, {"date": "2026-01-23", "close": 14.25, "volume": 6835753.0}, {"date": "2026-01-26", "close": 14.62, "volume": 8526149.0}, {"date": "2026-01-27", "close": 14.92, "volume": 6171480.0}, {"date": "2026-01-28", "close": 15.19, "volume": 10909900.0}, {"date": "2026-01-29", "close": 15.04, "volume": 10778130.0}, {"date": "2026-01-30", "close": 14.65, "volume": 12058230.0}, {"date": "2026-02-02", "close": 14.73, "volume": 10207490.0}, {"date": "2026-02-03", "close": 16.09, "volume": 24686450.0}, {"date": "2026-02-04", "close": 15.75, "volume": 11717600.0}, {"date": "2026-02-05", "close": 15.59, "volume": 9630041.0}, {"date": "2026-02-06", "close": 16.05, "volume": 6637628.0}, {"date": "2026-02-09", "close": 16.06, "volume": 7516206.0}, {"date": "2026-02-10", "close": 16.25, "volume": 8666164.0}, {"date": "2026-02-11", "close": 16.44, "volume": 8033271.0}, {"date": "2026-02-12", "close": 16.2, "volume": 11018040.0}, {"date": "2026-02-13", "close": 16.28, "volume": 10151680.0}, {"date": "2026-02-17", "close": 16.39, "volume": 8085576.0}, {"date": "2026-02-18", "close": 16.29, "volume": 6417323.0}, {"date": "2026-02-19", "close": 16.36, "volume": 4505372.0}, {"date": "2026-02-20", "close": 16.51, "volume": 12358910.0}, {"date": "2026-02-23", "close": 16.26, "volume": 8357564.0}, {"date": "2026-02-24", "close": 16.27, "volume": 10082080.0}, {"date": "2026-02-25", "close": 16.37, "volume": 7415025.0}, {"date": "2026-02-26", "close": 16.25, "volume": 9300891.0}, {"date": "2026-02-27", "close": 17.28, "volume": 26333040.0}, {"date": "2026-03-02", "close": 14.21, "volume": 80209570.0}, {"date": "2026-03-03", "close": 14.18, "volume": 49900030.0}, {"date": "2026-03-04", "close": 14.29, "volume": 21344280.0}, {"date": "2026-03-05", "close": 14.22, "volume": 22577450.0}, {"date": "2026-03-06", "close": 14.15, "volume": 16551630.0}, {"date": "2026-03-09", "close": 14.19, "volume": 14669190.0}, {"date": "2026-03-10", "close": 14.21, "volume": 12121760.0}, {"date": "2026-03-11", "close": 14.23, "volume": 11231950.0}, {"date": "2026-03-12", "close": 14.22, "volume": 8685509.0}, {"date": "2026-03-13", "close": 14.19, "volume": 12086380.0}, {"date": "2026-03-16", "close": 14.2, "volume": 13970630.0}, {"date": "2026-03-17", "close": 14.2, "volume": 13134510.0}, {"date": "2026-03-18", "close": 14.18, "volume": 16737540.0}, {"date": "2026-03-19", "close": 14.15, "volume": 15320500.0}, {"date": "2026-03-20", "close": 14.1, "volume": 22339580.0}, {"date": "2026-03-23", "close": 14.08, "volume": 11124510.0}, {"date": "2026-03-24", "close": 14.13, "volume": 15316950.0}, {"date": "2026-03-25", "close": 14.06, "volume": 13746080.0}, {"date": "2026-03-26", "close": 14.01, "volume": 18815750.0}, {"date": "2026-03-27", "close": 14.0, "volume": 20270060.0}, {"date": "2026-03-30", "close": 14.02, "volume": 10392740.0}, {"date": "2026-03-31", "close": 14.09, "volume": 8452329.0}, {"date": "2026-04-01", "close": 14.2, "volume": 10275940.0}, {"date": "2026-04-02", "close": 14.3, "volume": 7484866.0}, {"date": "2026-04-06", "close": 14.33, "volume": 7303784.0}, {"date": "2026-04-07", "close": 14.43, "volume": 7104415.0}, {"date": "2026-04-08", "close": 14.4, "volume": 6534545.0}, {"date": "2026-04-09", "close": 14.41, "volume": 10314680.0}, {"date": "2026-04-10", "close": 14.39, "volume": 6078544.0}, {"date": "2026-04-13", "close": 14.4, "volume": 7221494.0}, {"date": "2026-04-14", "close": 14.4, "volume": 7555862.0}, {"date": "2026-04-15", "close": 14.45, "volume": 8840542.0}, {"date": "2026-04-16", "close": 14.5, "volume": 9216525.0}, {"date": "2026-04-17", "close": 14.47, "volume": 9377238.0}, {"date": "2026-04-20", "close": 14.48, "volume": 5376716.0}, {"date": "2026-04-21", "close": 14.44, "volume": 8402295.0}, {"date": "2026-04-22", "close": 14.45, "volume": 7434317.0}, {"date": "2026-04-23", "close": 14.5, "volume": 9849869.0}, {"date": "2026-04-24", "close": 14.49, "volume": 18137790.0}, {"date": "2026-04-27", "close": 14.49, "volume": 6971836.0}, {"date": "2026-04-28", "close": 14.48, "volume": 12721860.0}, {"date": "2026-04-29", "close": 14.45, "volume": 19334310.0}, {"date": "2026-04-30", "close": 14.45, "volume": 8588542.0}, {"date": "2026-05-01", "close": 14.28, "volume": 19430060.0}, {"date": "2026-05-04", "close": 14.28, "volume": 5980457.0}, {"date": "2026-05-05", "close": 14.37, "volume": 8245395.0}, {"date": "2026-05-06", "close": 14.34, "volume": 14268090.0}, {"date": "2026-05-07", "close": 14.29, "volume": 24319390.0}, {"date": "2026-05-08", "close": 14.33, "volume": 11248160.0}, {"date": "2026-05-11", "close": 14.35, "volume": 23288290.0}, {"date": "2026-05-12", "close": 14.42, "volume": 9436838.0}, {"date": "2026-05-13", "close": 14.43, "volume": 11676890.0}, {"date": "2026-05-14", "close": 14.46, "volume": 9125694.0}, {"date": "2026-05-15", "close": 14.47, "volume": 9629186.0}, {"date": "2026-05-18", "close": 14.53, "volume": 13522430.0}, {"date": "2026-05-19", "close": 14.57, "volume": 6357143.0}, {"date": "2026-05-20", "close": 14.73, "volume": 14813620.0}, {"date": "2026-05-21", "close": 14.69, "volume": 13611840.0}, {"date": "2026-05-22", "close": 14.68, "volume": 8783877.0}, {"date": "2026-05-26", "close": 14.67, "volume": 5991238.0}, {"date": "2026-05-27", "close": 14.68, "volume": 8301208.0}, {"date": "2026-05-28", "close": 14.69, "volume": 5622991.0}, {"date": "2026-05-29", "close": 14.67, "volume": 8424456.0}, {"date": "2026-06-01", "close": 14.7, "volume": 10223320.0}, {"date": "2026-06-02", "close": 14.68, "volume": 9525318.0}, {"date": "2026-06-03", "close": 14.71, "volume": 11298490.0}, {"date": "2026-06-04", "close": 14.73, "volume": 5942068.0}, {"date": "2026-06-05", "close": 14.67, "volume": 5353402.0}, {"date": "2026-06-08", "close": 14.71, "volume": 13781520.0}, {"date": "2026-06-09", "close": 14.66, "volume": 11579490.0}, {"date": "2026-06-10", "close": 14.63, "volume": 9308853.0}, {"date": "2026-06-11", "close": 14.67, "volume": 6715259.0}, {"date": "2026-06-12", "close": 14.68, "volume": 5948374.0}, {"date": "2026-06-15", "close": 14.68, "volume": 5581660.0}, {"date": "2026-06-16", "close": 14.64, "volume": 5226545.0}, {"date": "2026-06-17", "close": 14.61, "volume": 8644606.0}, {"date": "2026-06-18", "close": 14.62, "volume": 10322280.0}, {"date": "2026-06-22", "close": 14.65, "volume": 4200352.0}, {"date": "2026-06-23", "close": 14.7, "volume": 8684479.0}, {"date": "2026-06-24", "close": 14.68, "volume": 5960884.0}, {"date": "2026-06-25", "close": 14.66, "volume": 8216837.0}, {"date": "2026-06-26", "close": 14.67, "volume": 8585729.0}, {"date": "2026-06-29", "close": 14.63, "volume": 7459120.0}, {"date": "2026-06-30", "close": 14.66, "volume": 6036540.0}, {"date": "2026-07-01", "close": 14.64, "volume": 8637253.0}, {"date": "2026-07-02", "close": 14.58, "volume": 15086320.0}, {"date": "2026-07-06", "close": 14.57, "volume": 8785517.0}, {"date": "2026-07-07", "close": 14.62, "volume": 7934115.0}, {"date": "2026-07-08", "close": 14.64, "volume": 9094570.0}, {"date": "2026-07-09", "close": 14.73, "volume": 26447660.0}, {"date": "2026-07-10", "close": 14.78, "volume": 5233011.0}, {"date": "2026-07-13", "close": 14.76, "volume": 8231511.0}, {"date": "2026-07-14", "close": 14.8, "volume": 5561764.0}, {"date": "2026-07-15", "close": 14.81, "volume": 8620493.0}, {"date": "2026-07-16", "close": 14.8, "volume": 8952337.0}, {"date": "2026-07-17", "close": 14.77, "volume": 6652259.0}, {"date": "2026-07-20", "close": 14.8, "volume": 6242423.0}, {"date": "2026-07-21", "close": 14.82, "volume": 5762216.0}, {"date": "2026-07-22", "close": 14.86, "volume": 5818556.0}, {"date": "2026-07-23", "close": 14.83, "volume": 5008468.0}, {"date": "2026-07-24", "close": 14.84, "volume": 6998085.0}, {"date": "2026-07-27", "close": 14.83, "volume": 4319808.0}, {"date": "2026-07-28", "close": 14.83, "volume": 6503857.0}, {"date": "2026-07-29", "close": 14.82, "volume": 4747539.0}, {"date": "2026-07-30", "close": 14.85, "volume": 8427397.0}, {"date": "2026-07-31", "close": 14.68, "volume": 10358310.0}, {"date": "2026-08-03", "close": 14.71, "volume": 7474567.0}, {"date": "2026-08-04", "close": 14.68, "volume": 7275852.0}, {"date": "2026-08-05", "close": 14.7, "volume": 7966078.0}, {"date": "2026-08-06", "close": 14.7, "volume": 8066919.0}, {"date": "2026-08-07", "close": 14.73, "volume": 6795816.0}], "refreshing": true}