{"ticker": "AGNC", "overview": {"cik": "1423689", "ticker": "AGNC", "name": "AGNC Investment Corp.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007502", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007488", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007464", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001423689-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001423689-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006201", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001423689-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005424", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001423689-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001423689-26-000121", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001423689-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003529", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003353", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001959173-26-003232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001423689-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001959173-26-003104", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001959173-26-003090", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001959173-26-003067", "price_sensitive": false}]}, "description": "AGNC Investment Corp. trades as AGNC on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 205 insider filings for the company, from August 2021 to October 2026. Across those, 12 insiders disclosed 2 open-market purchases totalling $148.00K against 48 sales totalling $36.14M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 148001.472, "sell_n": 48, "sell_sum": 36144181.31567, "net": -35996179.843669996, "insiders": 12, "first_date": "2021-08-18", "last_date": "2026-10-27"}, "metrics": {"ticker": "AGNC", "has_prices": true, "as_of": "2026-08-07", "last": 10.84, "prev_close": 10.61, "change": 0.23000000000000043, "change_pct": 0.02167766258246941, "session_volume": 18004030.0, "vwap_5": 10.673943029104485, "vwap_20": 10.850919200312818, "vwap_60": 10.666263672869578, "vwap_250": 10.558055700698741, "high_52w": 12.17, "low_52w": 9.69, "avg_volume_20": 21084419.5, "sessions": 400, "market_cap": {"value": 12850618885.48, "shares": 1185481447.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001423689-26-000146", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Peter J. Federico", "who_key": "Federico Peter J", "role": "Director, President, CEO, CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1798574.8199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The CEO cashes out $1.8M of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464523/000142368926000146/0001423689-26-000146-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002012383-26-003746", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. moves to a 9.4% passive stake in AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0002012383-26-003746-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001423689-26-000130", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss sells $166K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1665177/000142368926000130/0001423689-26-000130-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001423689-26-000105", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO trims $108K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000105/0001423689-26-000105-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0001423689-26-000103", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Donna Blank", "who_key": "BLANK DONNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 237050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $237K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000103/0001423689-26-000103-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001423689-26-000101", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Paul E. Mullings", "who_key": "Mullings Paul E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73032.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $73K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000101/0001423689-26-000101-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0002100119-26-000098", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. crosses 5% of AGNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0002100119-26-000098-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001423689-26-000097", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Peter J. Federico", "who_key": "Federico Peter J", "role": "Director, President, CEO, CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2126604.655, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO offloads $2.1M of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000097/0001423689-26-000097-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "0001423689-26-000082", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Frances Spark", "who_key": "SPARK FRANCES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000082/0001423689-26-000082-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000084", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Paul E. Mullings", "who_key": "Mullings Paul E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000084/0001423689-26-000084-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000085", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Prue Larocca", "who_key": "Larocca Prue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000085/0001423689-26-000085-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000086", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Andrew A. Johnson Jr", "who_key": "JOHNSON ANDREW A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000086/0001423689-26-000086-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000087", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000087/0001423689-26-000087-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000088", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "John D. Fisk", "who_key": "FISK JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000088/0001423689-26-000088-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000090", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Donna Blank", "who_key": "BLANK DONNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000090/0001423689-26-000090-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001423689-26-000092", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Morris A. Davis", "who_key": "Davis Morris A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000092/0001423689-26-000092-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "13DG-0000102909-26-000542", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. adjusts its stake in AGNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0000102909-26-000542-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "0001423689-26-000068", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Peter J. Federico", "who_key": "Federico Peter J", "role": "Director, President, CEO, CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 928388.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000068/0001423689-26-000068-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001423689-26-000069", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Gary D. Kain", "who_key": "Kain Gary D", "role": "Director, Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 604428.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000069/0001423689-26-000069-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001423689-26-000070", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Sean Reid", "who_key": "Reid Sean", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 361859.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000070/0001423689-26-000070-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001423689-26-000071", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Kenneth L. Pollack", "who_key": "Pollack Kenneth L.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 300530.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000071/0001423689-26-000071-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001423689-26-000072", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 506046.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000072/0001423689-26-000072-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001423689-26-000050", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000050/0001423689-26-000050-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001423689-26-000051", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Kenneth L. Pollack", "who_key": "Pollack Kenneth L.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000051/0001423689-26-000051-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001423689-26-000052", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Gary D. Kain", "who_key": "Kain Gary D", "role": "Director, Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000052/0001423689-26-000052-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001423689-26-000053", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Peter J. Federico", "who_key": "Federico Peter J", "role": "Director, President, CEO, CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000053/0001423689-26-000053-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001423689-26-000054", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Sean Reid", "who_key": "Reid Sean", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000054/0001423689-26-000054-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001423689-26-000040", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 570035.5508699999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO trims $570K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000040/0001423689-26-000040-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001423689-26-000035", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Sean Reid", "who_key": "Reid Sean", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 603081.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000035/0001423689-26-000035-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001423689-26-000036", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Kenneth L. Pollack", "who_key": "Pollack Kenneth L.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 526195.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AGNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000036/0001423689-26-000036-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}], "recent_buys": [{"id": "0001062993-23-015413", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Morris A. Davis", "who_key": "Davis Morris A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49991.472, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $50K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323015413/0001062993-23-015413-index.htm", "trade_date": "2023-07-27", "timestamp": "2023-07-27", "mins": 1720312}, {"id": "0001062993-23-012172", "src": "INSIDERS", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "Sean Reid", "who_key": "Reid Sean", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98010.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider buys $98K of AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323012172/0001062993-23-012172-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812472}], "institutional": [{"id": "13DG-0002012383-26-003746", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. moves to a 9.4% passive stake in AGNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0002012383-26-003746-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002100119-26-000098", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. crosses 5% of AGNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0002100119-26-000098-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-000542", "src": "13DG", "ticker": "AGNC", "cik": "1423689", "company": "AGNC Investment Corp.", "company_raw": "AGNC Investment Corp.", "who": "AGNC Investment Corp.", "who_key": "AGNC Investment 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": "Real Estate Investment Trusts", "country": "United States", "headline": "AGNC Investment Corp. adjusts its stake in AGNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/0000102909-26-000542-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock", "new_value": "AGNC Investment Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001423689", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001423689", "applied": 1, "detected_at": "2026-09-10T03:14:09.663225"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCP", "new_value": "AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCP is listed again under the same company (AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.819223"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCO", "new_value": "AGNC Investment Corp. - Depositary Shares, each representing a 1/1,000th interest in a share of Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCO is listed again under the same company (AGNC Investment Corp. - Depositary Shares, each representing a 1/1,000th interest in a share of Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.819149"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCN", "new_value": "AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCN is listed again under the same company (AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.819073"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCM", "new_value": "AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCM is listed again under the same company (AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.818997"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCL", "new_value": "AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCL is listed again under the same company (AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.818920"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNCZ", "new_value": "AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "AGNCZ is listed again under the same company (AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.556256"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AGNC", "new_value": "AGNC Investment Corp. - Common Stock", "effective": "", "evidence": "AGNC is listed again under the same company (AGNC Investment Corp. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.556160"}]}, "key_people": [{"who": "Gary D. Kain", "who_key": "Kain Gary D", "role": "Director, Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22437860.6, "net": -22437860.6, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8336300.000000001, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000030/0001423689-26-000030-index.htm"}, {"action": "SELL", "amount": 4651000.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323010821/0001062993-23-010821-index.htm"}, {"action": "SELL", "amount": 8459280.0, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299322004481/0001062993-22-004481-index.htm"}, {"action": "SELL", "amount": 165780.6, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000143480521000009/0001434805-21-000009-index.htm"}, {"action": "SELL", "amount": 825500.0000000001, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000143480521000007/0001434805-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 8336300.000000001, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000030/0001423689-26-000030-index.htm"}}, {"who": "Peter J. Federico", "who_key": "Federico Peter J", "role": "Director, President, CEO, CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6617823.9748, "net": -6617823.9748, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1798574.8199999998, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464523/000142368926000146/0001423689-26-000146-index.htm"}, {"action": "SELL", "amount": 2126604.655, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000097/0001423689-26-000097-index.htm"}, {"action": "SELL", "amount": 1406977.6798, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368925000104/0001423689-25-000104-index.htm"}, {"action": "SELL", "amount": 1285666.82, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325008175/0001062993-25-008175-index.htm"}], "latest": {"action": "SELL", "amount": 1798574.8199999998, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464523/000142368926000146/0001423689-26-000146-index.htm"}}, {"who": "Bernice Bell", "who_key": "Bell Bernice", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2540080.55087, "net": -2540080.55087, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665177/000142368926000130/0001423689-26-000130-index.htm"}, {"action": "SELL", "amount": 107920.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000105/0001423689-26-000105-index.htm"}, {"action": "SELL", "amount": 570035.5508699999, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000040/0001423689-26-000040-index.htm"}, {"action": "SELL", "amount": 303500.0, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000029/0001423689-26-000029-index.htm"}, {"action": "SELL", "amount": 205350.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368925000108/0001423689-25-000108-index.htm"}, {"action": "SELL", "amount": 297990.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368925000075/0001423689-25-000075-index.htm"}, {"action": "SELL", "amount": 161604.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325008299/0001062993-25-008299-index.htm"}, {"action": "SELL", "amount": 105700.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325003921/0001062993-25-003921-index.htm"}, {"action": "SELL", "amount": 130470.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325001488/0001062993-25-001488-index.htm"}, {"action": "SELL", "amount": 150700.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324014667/0001062993-24-014667-index.htm"}, {"action": "SELL", "amount": 14475.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324009760/0001062993-24-009760-index.htm"}, {"action": "SELL", "amount": 51520.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324009439/0001062993-24-009439-index.htm"}, {"action": "SELL", "amount": 98500.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324001388/0001062993-24-001388-index.htm"}, {"action": "SELL", "amount": 50640.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323020651/0001062993-23-020651-index.htm"}, {"action": "SELL", "amount": 49650.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323017407/0001062993-23-017407-index.htm"}, {"action": "SELL", "amount": 76026.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323009689/0001062993-23-009689-index.htm"}], "latest": {"action": "SELL", "amount": 166000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665177/000142368926000130/0001423689-26-000130-index.htm"}}, {"who": "Christopher Kuehl", "who_key": "Kuehl Christopher", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1889550.0, "net": -1889550.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 605800.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324003667/0001062993-24-003667-index.htm"}, {"action": "SELL", "amount": 552500.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323020653/0001062993-23-020653-index.htm"}, {"action": "SELL", "amount": 731250.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000154405021000007/0001544050-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 605800.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324003667/0001062993-24-003667-index.htm"}}, {"who": "Kenneth L. Pollack", "who_key": "Pollack Kenneth L.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 956589.85, "net": -956589.85, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 605500.0, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000028/0001423689-26-000028-index.htm"}, {"action": "SELL", "amount": 158040.75, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325008179/0001062993-25-008179-index.htm"}, {"action": "SELL", "amount": 69329.7, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323009688/0001062993-23-009688-index.htm"}, {"action": "SELL", "amount": 123719.4, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323004013/0001062993-23-004013-index.htm"}], "latest": {"action": "SELL", "amount": 605500.0, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000028/0001423689-26-000028-index.htm"}}, {"who": "Donna Blank", "who_key": "BLANK DONNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 541892.08, "net": -541892.08, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237050.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000103/0001423689-26-000103-index.htm"}, {"action": "SELL", "amount": 149280.06, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325008750/0001062993-25-008750-index.htm"}, {"action": "SELL", "amount": 89832.02, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324010318/0001062993-24-010318-index.htm"}, {"action": "SELL", "amount": 65730.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323010819/0001062993-23-010819-index.htm"}], "latest": {"action": "SELL", "amount": 237050.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000103/0001423689-26-000103-index.htm"}}, {"who": "Morris A. Davis", "who_key": "Davis Morris A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49991.472, "sold": 377786.56, "net": -327795.088, "trades": 4, "top_score": 36.9, "lean": "selling", "history": [{"action": "SELL", "amount": 151067.88, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324008791/0001062993-24-008791-index.htm"}, {"action": "BUY", "amount": 49991.472, "date": "2023-07-27", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323015413/0001062993-23-015413-index.htm"}, {"action": "SELL", "amount": 138020.28, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323009687/0001062993-23-009687-index.htm"}, {"action": "SELL", "amount": 88698.4, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299322011635/0001062993-22-011635-index.htm"}], "latest": {"action": "SELL", "amount": 151067.88, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324008791/0001062993-24-008791-index.htm"}}, {"who": "Paul E. Mullings", "who_key": "Mullings Paul E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 380850.0, "net": -380850.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73032.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000101/0001423689-26-000101-index.htm"}, {"action": "SELL", "amount": 105721.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368925000070/0001423689-25-000070-index.htm"}, {"action": "SELL", "amount": 119393.99999999999, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299325008470/0001062993-25-008470-index.htm"}, {"action": "SELL", "amount": 50760.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299324009423/0001062993-24-009423-index.htm"}, {"action": "SELL", "amount": 31943.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000106299323010820/0001062993-23-010820-index.htm"}], "latest": {"action": "SELL", "amount": 73032.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423689/000142368926000101/0001423689-26-000101-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -166000.0}, {"date": "2026-10-27", "net": -1798574.8199999998}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007502", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007488", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007464", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001423689-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001423689-26-000135", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006201", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001423689-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005424", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001423689-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001423689-26-000121", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001423689-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003529", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003353", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001959173-26-003232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001423689-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001423689-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001959173-26-003104", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001959173-26-003090", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001959173-26-003067", "price_sensitive": false}], "performance": {"ticker": "AGNC", "has_prices": true, "summary": {"n": 4, "avg": 0.14007787202611355, "win_rate": 1.0, "best": 0.2663551401869158, "worst": 0.011194029850746195, "as_of": "2026-08-07"}, "buys": [{"who": "Davis Morris A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49991.472, "date": "2023-07-27", "score": 36.9, "ref_price": 10.22, "return": 0.06066536203522497}, {"who": "Reid Sean", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 98010.0, "date": "2023-05-24", "score": 33.9, "ref_price": 8.87, "return": 0.22209695603156718}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 8.56, "return": 0.2663551401869158}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 10.72, "return": 0.011194029850746195}]}, "price_series": [{"date": "2016-08-08", "close": 19.85, "volume": 3500902.0}, {"date": "2016-08-09", "close": 20.01, "volume": 2599561.0}, {"date": "2016-08-10", "close": 19.99, "volume": 2613405.0}, {"date": "2016-08-11", "close": 19.95, "volume": 2038250.0}, {"date": "2016-08-12", "close": 19.9, "volume": 1925160.0}, {"date": "2016-08-15", "close": 19.78, "volume": 1796752.0}, {"date": "2016-08-16", "close": 19.7, "volume": 2061587.0}, {"date": "2016-08-17", "close": 19.79, "volume": 2627412.0}, {"date": "2016-08-18", "close": 19.87, "volume": 1921112.0}, {"date": "2016-08-19", "close": 19.87, "volume": 2160827.0}, {"date": "2016-08-22", "close": 19.84, "volume": 2498910.0}, {"date": "2016-08-23", "close": 19.97, "volume": 2354058.0}, {"date": "2016-08-24", "close": 19.95, "volume": 2235621.0}, {"date": "2016-08-25", "close": 19.88, "volume": 2190512.0}, {"date": "2016-08-26", "close": 19.71, "volume": 2923313.0}, {"date": "2016-08-29", "close": 19.52, "volume": 2622903.0}, {"date": "2016-08-30", "close": 19.53, "volume": 2213455.0}, {"date": "2016-08-31", "close": 19.31, "volume": 4688257.0}, {"date": "2016-09-01", "close": 19.21, "volume": 3318886.0}, {"date": "2016-09-02", "close": 19.57, "volume": 2340033.0}, {"date": "2016-09-06", "close": 19.77, "volume": 2719197.0}, {"date": "2016-09-07", "close": 19.89, "volume": 3181758.0}, {"date": "2016-09-08", "close": 19.75, "volume": 2606126.0}, {"date": "2016-09-09", "close": 19.05, "volume": 4097672.0}, {"date": "2016-09-12", "close": 19.31, "volume": 5151331.0}, {"date": "2016-09-13", "close": 19.18, "volume": 4362858.0}, {"date": "2016-09-14", "close": 19.3, "volume": 3646390.0}, {"date": "2016-09-15", "close": 19.36, "volume": 2974699.0}, {"date": "2016-09-16", "close": 19.15, "volume": 4254272.0}, {"date": "2016-09-19", "close": 19.3, "volume": 1570676.0}, {"date": "2016-09-20", "close": 19.55, "volume": 3488872.0}, {"date": "2016-09-21", "close": 19.7, "volume": 2919429.0}, {"date": "2016-09-22", "close": 19.81, "volume": 2205538.0}, {"date": "2016-09-23", "close": 19.7, "volume": 2672615.0}, {"date": "2016-09-26", "close": 19.82, "volume": 2326475.0}, {"date": "2016-09-27", "close": 19.78, "volume": 2119911.0}, {"date": "2016-09-28", "close": 19.52, "volume": 2434217.0}, {"date": "2016-09-29", "close": 19.41, "volume": 1561394.0}, {"date": "2016-09-30", "close": 19.54, "volume": 2446901.0}, {"date": "2016-10-03", "close": 19.31, "volume": 1817166.0}, {"date": "2016-10-04", "close": 19.05, "volume": 5342869.0}, {"date": "2016-10-05", "close": 18.9, "volume": 2841613.0}, {"date": "2016-10-06", "close": 18.71, "volume": 2994795.0}, {"date": "2016-10-07", "close": 18.92, "volume": 3017290.0}, {"date": "2016-10-10", "close": 19.02, "volume": 1829828.0}, {"date": "2016-10-11", "close": 18.99, "volume": 2573708.0}, {"date": "2016-10-12", "close": 19.24, "volume": 2294895.0}, {"date": "2016-10-13", "close": 19.47, "volume": 3381212.0}, {"date": "2016-10-14", "close": 19.28, "volume": 1807962.0}, {"date": "2016-10-17", "close": 19.25, "volume": 1484318.0}, {"date": "2016-10-18", "close": 19.3, "volume": 1217464.0}, {"date": "2016-10-19", "close": 19.43, "volume": 1383338.0}, {"date": "2016-10-20", "close": 19.48, "volume": 1387452.0}, {"date": "2016-10-21", "close": 19.48, "volume": 1301631.0}, {"date": "2016-10-24", "close": 19.84, "volume": 3445739.0}, {"date": "2016-10-25", "close": 20.18, "volume": 5607174.0}, {"date": "2016-10-26", "close": 20.26, "volume": 3886623.0}, {"date": "2016-10-27", "close": 19.89, "volume": 2757021.0}, {"date": "2016-10-28", "close": 19.84, "volume": 2389605.0}, {"date": "2016-10-31", "close": 20.06, "volume": 4040043.0}, {"date": "2016-11-01", "close": 19.74, "volume": 3357445.0}, {"date": "2016-11-02", "close": 19.61, "volume": 4646138.0}, {"date": "2016-11-03", "close": 19.63, "volume": 2840248.0}, {"date": "2016-11-04", "close": 19.71, "volume": 2387788.0}, {"date": "2016-11-07", "close": 19.86, "volume": 3681256.0}, {"date": "2016-11-08", "close": 19.9, "volume": 4388340.0}, {"date": "2016-11-09", "close": 19.63, "volume": 6050621.0}, {"date": "2016-11-10", "close": 19.26, "volume": 9711981.0}, {"date": "2016-11-11", "close": 19.34, "volume": 2680564.0}, {"date": "2016-11-14", "close": 19.08, "volume": 3685159.0}, {"date": "2016-11-15", "close": 19.28, "volume": 4944191.0}, {"date": "2016-11-16", "close": 19.16, "volume": 4316927.0}, {"date": "2016-11-17", "close": 19.16, "volume": 2814870.0}, {"date": "2016-11-18", "close": 19.14, "volume": 3660690.0}, {"date": "2016-11-21", "close": 19.19, "volume": 3777664.0}, {"date": "2016-11-22", "close": 19.18, "volume": 2501171.0}, {"date": "2016-11-23", "close": 18.92, "volume": 3053330.0}, {"date": "2016-11-25", "close": 18.92, "volume": 2550247.0}, {"date": "2016-11-28", "close": 18.68, "volume": 5719433.0}, {"date": "2016-11-29", "close": 19.01, "volume": 3873670.0}, {"date": "2016-11-30", "close": 18.66, "volume": 5217973.0}, {"date": "2016-12-01", "close": 18.09, "volume": 10662530.0}, {"date": "2016-12-02", "close": 17.89, "volume": 5078394.0}, {"date": "2016-12-05", "close": 18.28, "volume": 3954451.0}, {"date": "2016-12-06", "close": 18.37, "volume": 2363533.0}, {"date": "2016-12-07", "close": 18.59, "volume": 3475082.0}, {"date": "2016-12-08", "close": 18.54, "volume": 3421327.0}, {"date": "2016-12-09", "close": 18.49, "volume": 2954907.0}, {"date": "2016-12-12", "close": 18.33, "volume": 3784879.0}, {"date": "2016-12-13", "close": 17.99, "volume": 6770689.0}, {"date": "2016-12-14", "close": 17.89, "volume": 5409920.0}, {"date": "2016-12-15", "close": 17.53, "volume": 8321908.0}, {"date": "2016-12-16", "close": 17.87, "volume": 4711120.0}, {"date": "2016-12-19", "close": 18.25, "volume": 3567562.0}, {"date": "2016-12-20", "close": 18.08, "volume": 3078545.0}, {"date": "2016-12-21", "close": 18.09, "volume": 2686767.0}, {"date": "2016-12-22", "close": 18.17, "volume": 2651034.0}, {"date": "2016-12-23", "close": 18.15, "volume": 2555495.0}, {"date": "2016-12-27", "close": 18.09, "volume": 2316247.0}, {"date": "2016-12-28", "close": 17.91, "volume": 3415932.0}, {"date": "2016-12-29", "close": 18.16, "volume": 3249686.0}, {"date": "2016-12-30", "close": 18.13, "volume": 2735687.0}, {"date": "2017-01-03", "close": 18.57, "volume": 4624401.0}, {"date": "2017-01-04", "close": 18.9, "volume": 5882566.0}, {"date": "2017-01-05", "close": 18.94, "volume": 3916091.0}, {"date": "2017-01-06", "close": 18.87, "volume": 2730068.0}, {"date": "2017-01-09", "close": 18.87, "volume": 3133300.0}, {"date": "2017-01-10", "close": 18.75, "volume": 3470348.0}, {"date": "2017-01-11", "close": 18.81, "volume": 2585035.0}, {"date": "2017-01-12", "close": 18.87, "volume": 2770478.0}, {"date": "2017-01-13", "close": 18.84, "volume": 1995149.0}, {"date": "2017-01-17", "close": 18.96, "volume": 2384121.0}, {"date": "2017-01-18", "close": 18.99, "volume": 4660495.0}, {"date": "2017-01-19", "close": 19.0, "volume": 3551835.0}, {"date": "2017-01-20", "close": 18.95, "volume": 3193134.0}, {"date": "2017-01-23", "close": 19.1, "volume": 2306354.0}, {"date": "2017-01-24", "close": 19.2, "volume": 5000024.0}, {"date": "2017-01-25", "close": 19.11, "volume": 3380564.0}, {"date": "2017-01-26", "close": 19.05, "volume": 3621914.0}, {"date": "2017-01-27", "close": 18.93, "volume": 1954663.0}, {"date": "2017-01-30", "close": 18.92, "volume": 2103763.0}, {"date": "2017-01-31", "close": 18.67, "volume": 4027018.0}, {"date": "2017-02-01", "close": 18.56, "volume": 3991396.0}, {"date": "2017-02-02", "close": 18.83, "volume": 4420831.0}, {"date": "2017-02-03", "close": 18.94, "volume": 4996048.0}, {"date": "2017-02-06", "close": 19.2, "volume": 3830890.0}, {"date": "2017-02-07", "close": 19.03, "volume": 4293316.0}, {"date": "2017-02-08", "close": 19.16, "volume": 3482902.0}, {"date": "2017-02-09", "close": 19.1, "volume": 2870532.0}, {"date": "2017-02-10", "close": 19.17, "volume": 1952973.0}, {"date": "2017-02-13", "close": 19.4, "volume": 2719733.0}, {"date": "2017-02-14", "close": 19.29, "volume": 2232295.0}, {"date": "2017-02-15", "close": 19.32, "volume": 2189599.0}, {"date": "2017-02-16", "close": 19.46, "volume": 2837924.0}, {"date": "2017-02-17", "close": 19.49, "volume": 2245314.0}, {"date": "2017-02-21", "close": 19.53, "volume": 2221539.0}, {"date": "2017-02-22", "close": 19.5, "volume": 2632633.0}, {"date": "2017-02-23", "close": 19.64, "volume": 2982029.0}, {"date": "2017-02-24", "close": 19.54, "volume": 2328780.0}, {"date": "2017-02-27", "close": 19.53, "volume": 2138119.0}, {"date": "2017-02-28", "close": 19.63, "volume": 3811962.0}, {"date": "2017-03-01", "close": 19.39, "volume": 2854339.0}, {"date": "2017-03-02", "close": 19.4, "volume": 2454131.0}, {"date": "2017-03-03", "close": 19.56, "volume": 2220692.0}, {"date": "2017-03-06", "close": 19.52, "volume": 2179774.0}, {"date": "2017-03-07", "close": 19.49, "volume": 1783912.0}, {"date": "2017-03-08", "close": 19.11, "volume": 3188782.0}, {"date": "2017-03-09", "close": 19.11, "volume": 2834551.0}, {"date": "2017-03-10", "close": 19.34, "volume": 2147143.0}, {"date": "2017-03-13", "close": 19.24, "volume": 2371175.0}, {"date": "2017-03-14", "close": 19.12, "volume": 2284485.0}, {"date": "2017-03-15", "close": 19.51, "volume": 3859941.0}, {"date": "2017-03-16", "close": 19.56, "volume": 2320645.0}, {"date": "2017-03-17", "close": 19.67, "volume": 4289954.0}, {"date": "2017-03-20", "close": 19.71, "volume": 2069280.0}, {"date": "2017-03-21", "close": 19.79, "volume": 2191544.0}, {"date": "2017-03-22", "close": 19.84, "volume": 2163270.0}, {"date": "2017-03-23", "close": 19.87, "volume": 2551413.0}, {"date": "2017-03-24", "close": 19.73, "volume": 2297614.0}, {"date": "2017-03-27", "close": 19.85, "volume": 1847175.0}, {"date": "2017-03-28", "close": 19.93, "volume": 2590034.0}, {"date": "2017-03-29", "close": 19.9, "volume": 2272891.0}, {"date": "2017-03-30", "close": 19.95, "volume": 1722662.0}, {"date": "2017-03-31", "close": 19.89, "volume": 1987020.0}, {"date": "2017-04-03", "close": 20.05, "volume": 2666669.0}, {"date": "2017-04-04", "close": 20.21, "volume": 2697591.0}, {"date": "2017-04-05", "close": 20.19, "volume": 4695104.0}, {"date": "2017-04-06", "close": 20.09, "volume": 3415808.0}, {"date": "2017-04-07", "close": 20.05, "volume": 2729322.0}, {"date": "2017-04-10", "close": 20.05, "volume": 2311071.0}, {"date": "2017-04-11", "close": 20.1, "volume": 3354443.0}, {"date": "2017-04-12", "close": 20.09, "volume": 2179586.0}, {"date": "2017-04-13", "close": 20.27, "volume": 2923879.0}, {"date": "2017-04-17", "close": 20.62, "volume": 3152118.0}, {"date": "2017-04-18", "close": 20.63, "volume": 2251118.0}, {"date": "2017-04-19", "close": 20.63, "volume": 3066539.0}, {"date": "2017-04-20", "close": 20.66, "volume": 3102269.0}, {"date": "2017-04-21", "close": 20.79, "volume": 2614274.0}, {"date": "2017-04-24", "close": 20.84, "volume": 4157118.0}, {"date": "2017-04-25", "close": 20.87, "volume": 3306848.0}, {"date": "2017-04-26", "close": 20.8, "volume": 4332092.0}, {"date": "2017-04-27", "close": 21.35, "volume": 4404899.0}, {"date": "2017-04-28", "close": 21.07, "volume": 3760811.0}, {"date": "2017-05-01", "close": 21.17, "volume": 3563020.0}, {"date": "2017-05-02", "close": 20.5, "volume": 16259620.0}, {"date": "2017-05-03", "close": 20.13, "volume": 9640211.0}, {"date": "2017-05-04", "close": 20.0, "volume": 10035390.0}, {"date": "2017-05-05", "close": 20.19, "volume": 5589010.0}, {"date": "2017-05-08", "close": 20.05, "volume": 4890689.0}, {"date": "2017-05-09", "close": 19.66, "volume": 8059599.0}, {"date": "2017-05-10", "close": 19.88, "volume": 4549121.0}, {"date": "2017-05-11", "close": 19.96, "volume": 3554643.0}, {"date": "2017-05-12", "close": 20.0, "volume": 4591152.0}, {"date": "2017-05-15", "close": 20.09, "volume": 7007646.0}, {"date": "2017-05-16", "close": 20.04, "volume": 4591579.0}, {"date": "2017-05-17", "close": 20.16, "volume": 4618059.0}, {"date": "2017-05-18", "close": 20.0, "volume": 4863032.0}, {"date": "2017-05-19", "close": 20.15, "volume": 5357709.0}, {"date": "2017-05-22", "close": 20.39, "volume": 2668142.0}, {"date": "2017-05-23", "close": 20.53, "volume": 2743662.0}, {"date": "2017-05-24", "close": 20.57, "volume": 2452020.0}, {"date": "2017-05-25", "close": 20.66, "volume": 2366396.0}, {"date": "2017-05-26", "close": 20.53, "volume": 2115416.0}, {"date": "2017-05-30", "close": 20.54, "volume": 1998663.0}, {"date": "2017-05-31", "close": 20.79, "volume": 5064329.0}, {"date": "2017-06-01", "close": 20.91, "volume": 4212745.0}, {"date": "2017-06-02", "close": 20.85, "volume": 4001177.0}, {"date": "2017-06-05", "close": 20.84, "volume": 3170754.0}, {"date": "2017-06-06", "close": 20.93, "volume": 3135335.0}, {"date": "2017-06-07", "close": 20.96, "volume": 3930512.0}, {"date": "2017-06-08", "close": 21.16, "volume": 3545763.0}, {"date": "2017-06-09", "close": 21.35, "volume": 4974976.0}, {"date": "2017-06-12", "close": 21.3, "volume": 4141397.0}, {"date": "2017-06-13", "close": 21.37, "volume": 2470296.0}, {"date": "2017-06-14", "close": 21.64, "volume": 4943068.0}, {"date": "2017-06-15", "close": 21.84, "volume": 4067905.0}, {"date": "2017-06-16", "close": 22.05, "volume": 5216240.0}, {"date": "2017-06-19", "close": 22.06, "volume": 3222547.0}, {"date": "2017-06-20", "close": 21.99, "volume": 2226132.0}, {"date": "2017-06-21", "close": 21.95, "volume": 2399534.0}, {"date": "2017-06-22", "close": 22.16, "volume": 4459022.0}, {"date": "2017-06-23", "close": 22.21, "volume": 3035727.0}, {"date": "2017-06-26", "close": 22.28, "volume": 2541385.0}, {"date": "2017-06-27", "close": 21.7, "volume": 5889312.0}, {"date": "2017-06-28", "close": 21.54, "volume": 5099426.0}, {"date": "2017-06-29", "close": 21.29, "volume": 4098612.0}, {"date": "2017-06-30", "close": 21.29, "volume": 2539385.0}, {"date": "2017-07-03", "close": 21.64, "volume": 3414471.0}, {"date": "2017-07-05", "close": 21.7, "volume": 3821757.0}, {"date": "2017-07-06", "close": 21.62, "volume": 4068991.0}, {"date": "2017-07-07", "close": 21.37, "volume": 2599946.0}, {"date": "2017-07-10", "close": 21.45, "volume": 3270841.0}, {"date": "2017-07-11", "close": 21.52, "volume": 2551245.0}, {"date": "2017-07-12", "close": 21.63, "volume": 3879956.0}, {"date": "2017-07-13", "close": 21.38, "volume": 3799139.0}, {"date": "2017-07-14", "close": 21.61, "volume": 3971789.0}, {"date": "2017-07-17", "close": 21.47, "volume": 2932895.0}, {"date": "2017-07-18", "close": 21.22, "volume": 5160926.0}, {"date": "2017-07-19", "close": 21.07, "volume": 4795596.0}, {"date": "2017-07-20", "close": 21.0, "volume": 5127029.0}, {"date": "2017-07-21", "close": 21.16, "volume": 4581273.0}, {"date": "2017-07-24", "close": 21.16, "volume": 4560784.0}, {"date": "2017-07-25", "close": 21.055, "volume": 4680900.0}, {"date": "2017-07-26", "close": 21.17, "volume": 6352417.0}, {"date": "2017-07-27", "close": 21.19, "volume": 5009730.0}, {"date": "2017-07-28", "close": 21.09, "volume": 3991048.0}, {"date": "2017-07-31", "close": 21.18, "volume": 4936269.0}, {"date": "2017-08-01", "close": 21.2, "volume": 3260601.0}, {"date": "2017-08-02", "close": 21.15, "volume": 3113040.0}, {"date": "2017-08-03", "close": 21.15, "volume": 3397171.0}, {"date": "2017-08-04", "close": 20.99, "volume": 2344850.0}, {"date": "2017-08-07", "close": 21.07, "volume": 2669071.0}, {"date": "2017-08-08", "close": 21.1, "volume": 3199475.0}, {"date": "2017-08-09", "close": 21.31, "volume": 5667409.0}, {"date": "2017-08-10", "close": 21.25, "volume": 4854521.0}, {"date": "2017-08-11", "close": 21.34, "volume": 4187339.0}, {"date": "2017-08-14", "close": 21.41, "volume": 3921350.0}, {"date": "2017-08-15", "close": 21.48, "volume": 2431571.0}, {"date": "2017-08-16", "close": 21.5, "volume": 4103592.0}, {"date": "2017-08-17", "close": 21.39, "volume": 2606341.0}, {"date": "2017-08-18", "close": 21.43, "volume": 3707238.0}, {"date": "2017-08-21", "close": 21.41, "volume": 1994212.0}, {"date": "2017-08-22", "close": 21.55, "volume": 3404468.0}, {"date": "2017-08-23", "close": 21.53, "volume": 3034321.0}, {"date": "2017-08-24", "close": 21.66, "volume": 2284522.0}, {"date": "2017-08-25", "close": 21.64, "volume": 3958178.0}, {"date": "2017-08-28", "close": 21.67, "volume": 3603743.0}, {"date": "2017-08-29", "close": 21.2, "volume": 4054481.0}, {"date": "2017-08-30", "close": 21.22, "volume": 1745459.0}, {"date": "2017-08-31", "close": 21.54, "volume": 3755316.0}, {"date": "2017-09-01", "close": 21.45, "volume": 1718476.0}, {"date": "2017-09-05", "close": 21.27, "volume": 4167011.0}, {"date": "2017-09-06", "close": 21.25, "volume": 3160413.0}, {"date": "2017-09-07", "close": 21.35, "volume": 3423094.0}, {"date": "2017-09-08", "close": 21.36, "volume": 2251275.0}, {"date": "2017-09-11", "close": 21.51, "volume": 3524292.0}, {"date": "2017-09-12", "close": 21.5, "volume": 2900245.0}, {"date": "2017-09-13", "close": 20.95, "volume": 33174490.0}, {"date": "2017-09-14", "close": 21.0, "volume": 6415480.0}, {"date": "2017-09-15", "close": 21.11, "volume": 7429393.0}, {"date": "2017-09-18", "close": 21.35, "volume": 4523638.0}, {"date": "2017-09-19", "close": 21.44, "volume": 5012168.0}, {"date": "2017-09-20", "close": 21.36, "volume": 5671382.0}, {"date": "2017-09-21", "close": 21.4, "volume": 3194613.0}, {"date": "2017-09-22", "close": 21.6, "volume": 8498748.0}, {"date": "2017-09-25", "close": 21.71, "volume": 5487236.0}, {"date": "2017-09-26", "close": 21.84, "volume": 6191367.0}, {"date": "2017-09-27", "close": 21.76, "volume": 6186638.0}, {"date": "2017-09-28", "close": 21.64, "volume": 4570502.0}, {"date": "2017-09-29", "close": 21.68, "volume": 4294166.0}, {"date": "2017-10-02", "close": 21.7, "volume": 4023511.0}, {"date": "2017-10-03", "close": 21.74, "volume": 1983622.0}, {"date": "2017-10-04", "close": 21.77, "volume": 2819969.0}, {"date": "2017-10-05", "close": 21.8, "volume": 2671788.0}, {"date": "2017-10-06", "close": 21.46, "volume": 8682965.0}, {"date": "2017-10-09", "close": 21.5, "volume": 2066452.0}, {"date": "2017-10-10", "close": 21.44, "volume": 2838012.0}, {"date": "2017-10-11", "close": 21.5, "volume": 3088896.0}, {"date": "2017-10-12", "close": 21.56, "volume": 3712913.0}, {"date": "2017-10-13", "close": 21.76, "volume": 3705040.0}, {"date": "2017-10-16", "close": 21.76, "volume": 2897626.0}, {"date": "2017-10-17", "close": 21.85, "volume": 2065902.0}, {"date": "2017-10-18", "close": 21.81, "volume": 3927044.0}, {"date": "2017-10-19", "close": 21.79, "volume": 1983706.0}, {"date": "2017-10-20", "close": 21.79, "volume": 4743124.0}, {"date": "2017-10-23", "close": 21.63, "volume": 4574356.0}, {"date": "2017-10-24", "close": 21.62, "volume": 3324540.0}, {"date": "2017-10-25", "close": 21.44, "volume": 6593558.0}, {"date": "2017-10-26", "close": 20.53, "volume": 10811070.0}, {"date": "2017-10-27", "close": 20.68, "volume": 6991680.0}, {"date": "2017-10-30", "close": 20.31, "volume": 7262260.0}, {"date": "2017-10-31", "close": 20.13, "volume": 5834187.0}, {"date": "2017-11-01", "close": 20.2, "volume": 6026417.0}, {"date": "2017-11-02", "close": 19.85, "volume": 8934618.0}, {"date": "2017-11-03", "close": 19.78, "volume": 4954111.0}, {"date": "2017-11-06", "close": 19.43, "volume": 8438381.0}, {"date": "2017-11-07", "close": 19.57, "volume": 8393988.0}, {"date": "2017-11-08", "close": 19.73, "volume": 5303249.0}, {"date": "2017-11-09", "close": 19.65, "volume": 5544066.0}, {"date": "2017-11-10", "close": 19.55, "volume": 5788765.0}, {"date": "2017-11-13", "close": 19.82, "volume": 5596581.0}, {"date": "2017-11-14", "close": 19.94, "volume": 3659091.0}, {"date": "2017-11-15", "close": 19.63, "volume": 5520735.0}, {"date": "2017-11-16", "close": 19.76, "volume": 3688414.0}, {"date": "2017-11-17", "close": 19.82, "volume": 3883143.0}, {"date": "2017-11-20", "close": 20.07, "volume": 4835164.0}, {"date": "2017-11-21", "close": 20.21, "volume": 3465786.0}, {"date": "2017-11-22", "close": 20.42, "volume": 4007955.0}, {"date": "2017-11-24", "close": 20.24, "volume": 3339381.0}, {"date": "2017-11-27", "close": 20.24, "volume": 2843192.0}, {"date": "2017-11-28", "close": 20.28, "volume": 2718901.0}, {"date": "2017-11-29", "close": 20.07, "volume": 2885990.0}, {"date": "2017-11-30", "close": 19.9, "volume": 6753826.0}, {"date": "2017-12-01", "close": 20.02, "volume": 4959232.0}, {"date": "2017-12-04", "close": 20.32, "volume": 6856164.0}, {"date": "2017-12-05", "close": 20.36, "volume": 3609201.0}, {"date": "2017-12-06", "close": 20.26, "volume": 3790142.0}, {"date": "2017-12-07", "close": 20.4, "volume": 3126999.0}, {"date": "2017-12-08", "close": 20.37, "volume": 3399389.0}, {"date": "2017-12-11", "close": 20.31, "volume": 2815917.0}, {"date": "2017-12-12", "close": 20.28, "volume": 2621285.0}, {"date": "2017-12-13", "close": 20.31, "volume": 4353234.0}, {"date": "2017-12-14", "close": 20.42, "volume": 3491736.0}, {"date": "2017-12-15", "close": 20.63, "volume": 5348245.0}, {"date": "2017-12-18", "close": 20.51, "volume": 5833306.0}, {"date": "2017-12-19", "close": 20.02, "volume": 6641667.0}, {"date": "2017-12-20", "close": 20.13, "volume": 4240814.0}, {"date": "2017-12-21", "close": 20.19, "volume": 2280962.0}, {"date": "2017-12-22", "close": 20.22, "volume": 2211212.0}, {"date": "2017-12-26", "close": 20.22, "volume": 2331997.0}, {"date": "2017-12-27", "close": 20.27, "volume": 2221909.0}, {"date": "2017-12-28", "close": 20.34, "volume": 2368998.0}, {"date": "2017-12-29", "close": 20.19, "volume": 2905080.0}, {"date": "2018-01-02", "close": 19.94, "volume": 5134298.0}, {"date": "2018-01-03", "close": 19.62, "volume": 4543189.0}, {"date": "2018-01-04", "close": 19.72, "volume": 3814615.0}, {"date": "2018-01-05", "close": 19.85, "volume": 3465434.0}, {"date": "2018-01-08", "close": 19.87, "volume": 3126094.0}, {"date": "2018-01-09", "close": 19.78, "volume": 3681073.0}, {"date": "2018-01-10", "close": 19.66, "volume": 6089120.0}, {"date": "2018-01-11", "close": 19.76, "volume": 2965101.0}, {"date": "2018-01-12", "close": 19.59, "volume": 4257706.0}, {"date": "2018-01-16", "close": 19.48, "volume": 4593469.0}, {"date": "2018-01-17", "close": 19.57, "volume": 2778052.0}, {"date": "2018-01-18", "close": 19.29, "volume": 3415977.0}, {"date": "2018-01-19", "close": 19.58, "volume": 4460539.0}, {"date": "2018-01-22", "close": 19.48, "volume": 2883438.0}, {"date": "2018-01-23", "close": 19.69, "volume": 3021301.0}, {"date": "2018-01-24", "close": 19.72, "volume": 2824844.0}, {"date": "2018-01-25", "close": 19.6, "volume": 3674775.0}, {"date": "2018-01-26", "close": 19.52, "volume": 4350092.0}, {"date": "2018-01-29", "close": 19.19, "volume": 9941468.0}, {"date": "2018-01-30", "close": 19.1, "volume": 6883799.0}, {"date": "2018-01-31", "close": 18.79, "volume": 8016831.0}, {"date": "2018-02-01", "close": 18.81, "volume": 6021294.0}, {"date": "2018-02-02", "close": 18.48, "volume": 6399376.0}, {"date": "2018-02-05", "close": 18.24, "volume": 8233943.0}, {"date": "2018-02-06", "close": 18.68, "volume": 9592574.0}, {"date": "2018-02-07", "close": 18.58, "volume": 5646090.0}, {"date": "2018-02-08", "close": 18.48, "volume": 4987728.0}, {"date": "2018-02-09", "close": 18.58, "volume": 6357146.0}, {"date": "2018-02-12", "close": 18.86, "volume": 4053590.0}, {"date": "2018-02-13", "close": 18.94, "volume": 2559157.0}, {"date": "2018-02-14", "close": 18.87, "volume": 3115014.0}, {"date": "2018-02-15", "close": 19.25, "volume": 3584538.0}, {"date": "2018-02-16", "close": 19.39, "volume": 5317784.0}, {"date": "2018-02-20", "close": 18.83, "volume": 4128683.0}, {"date": "2018-02-21", "close": 18.59, "volume": 4171835.0}, {"date": "2018-02-22", "close": 18.6, "volume": 3332639.0}, {"date": "2018-02-23", "close": 18.84, "volume": 2712636.0}, {"date": "2018-02-26", "close": 18.98, "volume": 3707278.0}, {"date": "2018-02-27", "close": 18.38, "volume": 4970621.0}, {"date": "2018-02-28", "close": 17.94, "volume": 6887046.0}, {"date": "2018-03-01", "close": 17.98, "volume": 4505268.0}, {"date": "2018-03-02", "close": 18.17, "volume": 3358420.0}, {"date": "2018-03-05", "close": 18.31, "volume": 3274629.0}, {"date": "2018-03-06", "close": 18.39, "volume": 2853804.0}, {"date": "2018-03-07", "close": 18.44, "volume": 2680342.0}, {"date": "2018-03-08", "close": 18.56, "volume": 2684750.0}, {"date": "2018-03-09", "close": 18.5, "volume": 2460539.0}, {"date": "2018-03-12", "close": 18.65, "volume": 2984761.0}, {"date": "2018-03-13", "close": 18.79, "volume": 2653308.0}, {"date": "2018-03-14", "close": 18.8, "volume": 2913794.0}, {"date": "2018-03-15", "close": 18.74, "volume": 2851321.0}, {"date": "2018-03-16", "close": 18.92, "volume": 2782620.0}, {"date": "2018-03-19", "close": 18.71, "volume": 2644386.0}, {"date": "2018-03-20", "close": 18.74, "volume": 1985665.0}, {"date": "2018-03-21", "close": 18.72, "volume": 4095404.0}, {"date": "2018-03-22", "close": 18.76, "volume": 3897200.0}, {"date": "2018-03-23", "close": 18.7, "volume": 2879501.0}, {"date": "2018-03-26", "close": 18.85, "volume": 2524173.0}, {"date": "2018-03-27", "close": 18.98, "volume": 3617885.0}, {"date": "2018-03-28", "close": 18.81, "volume": 3463770.0}, {"date": "2018-03-29", "close": 18.92, "volume": 3085095.0}, {"date": "2018-04-02", "close": 18.75, "volume": 2501633.0}, {"date": "2018-04-03", "close": 18.88, "volume": 2411322.0}, {"date": "2018-04-04", "close": 18.94, "volume": 2807958.0}, {"date": "2018-04-05", "close": 18.85, "volume": 4143643.0}, {"date": "2018-04-06", "close": 18.95, "volume": 3345112.0}, {"date": "2018-04-09", "close": 18.87, "volume": 2754859.0}, {"date": "2018-04-10", "close": 18.74, "volume": 3182793.0}, {"date": "2018-04-11", "close": 18.8, "volume": 2692976.0}, {"date": "2018-04-12", "close": 18.62, "volume": 2386322.0}, {"date": "2018-04-13", "close": 18.61, "volume": 2127123.0}, {"date": "2018-04-16", "close": 18.74, "volume": 2623745.0}, {"date": "2018-04-17", "close": 18.78, "volume": 2489814.0}, {"date": "2018-04-18", "close": 18.76, "volume": 1825206.0}, {"date": "2018-04-19", "close": 18.71, "volume": 2465034.0}, {"date": "2018-04-20", "close": 18.66, "volume": 4465639.0}, {"date": "2018-04-23", "close": 18.79, "volume": 2622780.0}, {"date": "2018-04-24", "close": 18.86, "volume": 3533275.0}, {"date": "2018-04-25", "close": 18.94, "volume": 4742663.0}, {"date": "2018-04-26", "close": 19.09, "volume": 4567290.0}, {"date": "2018-04-27", "close": 18.99, "volume": 2926062.0}, {"date": "2018-04-30", "close": 18.92, "volume": 2899455.0}, {"date": "2018-05-01", "close": 18.86, "volume": 2169867.0}, {"date": "2018-05-02", "close": 18.74, "volume": 3550849.0}, {"date": "2018-05-03", "close": 18.83, "volume": 4190371.0}, {"date": "2018-05-04", "close": 19.05, "volume": 3464289.0}, {"date": "2018-05-07", "close": 19.14, "volume": 3229061.0}, {"date": "2018-05-08", "close": 18.8, "volume": 3474638.0}, {"date": "2018-05-09", "close": 18.8, "volume": 3001717.0}, {"date": "2018-05-10", "close": 19.01, "volume": 2802596.0}, {"date": "2018-05-11", "close": 19.0, "volume": 2151173.0}, {"date": "2018-05-14", "close": 18.97, "volume": 2913765.0}, {"date": "2018-05-15", "close": 18.87, "volume": 3036606.0}, {"date": "2018-05-16", "close": 18.88, "volume": 3179702.0}, {"date": "2018-05-17", "close": 18.84, "volume": 2076450.0}, {"date": "2018-05-18", "close": 18.89, "volume": 3035317.0}, {"date": "2018-05-21", "close": 19.1, "volume": 3987451.0}, {"date": "2018-05-22", "close": 19.11, "volume": 4052854.0}, {"date": "2018-05-23", "close": 19.18, "volume": 4276776.0}, {"date": "2018-05-24", "close": 18.9, "volume": 32342990.0}, {"date": "2018-05-25", "close": 19.09, "volume": 8347965.0}, {"date": "2018-05-29", "close": 19.17, "volume": 8867711.0}, {"date": "2018-05-30", "close": 19.26, "volume": 7462157.0}, {"date": "2018-05-31", "close": 18.82, "volume": 9429528.0}, {"date": "2018-06-01", "close": 18.88, "volume": 5945038.0}, {"date": "2018-06-04", "close": 18.89, "volume": 4486087.0}, {"date": "2018-06-05", "close": 18.88, "volume": 3478151.0}, {"date": "2018-06-06", "close": 18.83, "volume": 6482531.0}, {"date": "2018-06-07", "close": 18.9, "volume": 3374292.0}, {"date": "2018-06-08", "close": 18.98, "volume": 4255001.0}, {"date": "2018-06-11", "close": 18.96, "volume": 5392845.0}, {"date": "2018-06-12", "close": 18.91, "volume": 7030095.0}, {"date": "2018-06-13", "close": 18.78, "volume": 5924070.0}, {"date": "2018-06-14", "close": 19.0, "volume": 4080704.0}, {"date": "2018-06-15", "close": 18.9, "volume": 8690189.0}, {"date": "2018-06-18", "close": 18.94, "volume": 4210035.0}, {"date": "2018-06-19", "close": 18.99, "volume": 5386299.0}, {"date": "2018-06-20", "close": 18.94, "volume": 5535216.0}, {"date": "2018-06-21", "close": 18.9, "volume": 6677818.0}, {"date": "2018-06-22", "close": 18.9, "volume": 5552255.0}, {"date": "2018-06-25", "close": 18.9, "volume": 3821820.0}, {"date": "2018-06-26", "close": 18.81, "volume": 3807680.0}, {"date": "2018-06-27", "close": 18.62, "volume": 4727911.0}, {"date": "2018-06-28", "close": 18.76, "volume": 3869347.0}, {"date": "2018-06-29", "close": 18.59, "volume": 4800669.0}, {"date": "2018-07-02", "close": 18.83, "volume": 3433859.0}, {"date": "2018-07-03", "close": 18.95, "volume": 2730972.0}, {"date": "2018-07-05", "close": 19.04, "volume": 3448311.0}, {"date": "2018-07-06", "close": 19.07, "volume": 4017043.0}, {"date": "2018-07-09", "close": 19.02, "volume": 5267344.0}, {"date": "2018-07-10", "close": 19.06, "volume": 4924491.0}, {"date": "2018-07-11", "close": 19.13, "volume": 2945788.0}, {"date": "2018-07-12", "close": 19.03, "volume": 3771451.0}, {"date": "2018-07-13", "close": 19.06, "volume": 2230050.0}, {"date": "2018-07-16", "close": 19.06, "volume": 3945097.0}, {"date": "2018-07-17", "close": 19.14, "volume": 4711624.0}, {"date": "2018-07-18", "close": 19.04, "volume": 6005592.0}, {"date": "2018-07-19", "close": 19.13, "volume": 3001337.0}, {"date": "2018-07-20", "close": 19.22, "volume": 5006604.0}, {"date": "2018-07-23", "close": 19.11, "volume": 4958988.0}, {"date": "2018-07-24", "close": 19.16, "volume": 4177150.0}, {"date": "2018-07-25", "close": 19.25, "volume": 2966041.0}, {"date": "2018-07-26", "close": 19.37, "volume": 5686868.0}, {"date": "2018-07-27", "close": 19.48, "volume": 4531663.0}, {"date": "2018-07-30", "close": 19.61, "volume": 6155236.0}, {"date": "2018-07-31", "close": 19.47, "volume": 6029409.0}, {"date": "2018-08-01", "close": 18.93, "volume": 47065800.0}, {"date": "2018-08-02", "close": 19.16, "volume": 10315140.0}, {"date": "2018-08-03", "close": 19.08, "volume": 10140510.0}, {"date": "2018-08-06", "close": 19.09, "volume": 3612701.0}, {"date": "2018-08-07", "close": 18.8, "volume": 6619300.0}, {"date": "2018-08-08", "close": 18.88, "volume": 5355764.0}, {"date": "2018-08-09", "close": 18.98, "volume": 3929944.0}, {"date": "2018-08-10", "close": 18.99, "volume": 8612306.0}, {"date": "2018-08-13", "close": 19.03, "volume": 3040580.0}, {"date": "2018-08-14", "close": 18.93, "volume": 4680414.0}, {"date": "2018-08-15", "close": 19.04, "volume": 4819801.0}, {"date": "2018-08-16", "close": 19.06, "volume": 3550229.0}, {"date": "2018-08-17", "close": 19.3, "volume": 5101422.0}, {"date": "2018-08-20", "close": 19.34, "volume": 3622319.0}, {"date": "2018-08-21", "close": 19.38, "volume": 2520527.0}, {"date": "2018-08-22", "close": 19.29, "volume": 2631247.0}, {"date": "2018-08-23", "close": 19.3, "volume": 2260935.0}, {"date": "2018-08-24", "close": 19.3, "volume": 2545087.0}, {"date": "2018-08-27", "close": 19.29, "volume": 3558720.0}, {"date": "2018-08-28", "close": 19.32, "volume": 2590379.0}, {"date": "2018-08-29", "close": 19.32, "volume": 3746027.0}, {"date": "2018-08-30", "close": 19.14, "volume": 4232465.0}, {"date": "2018-08-31", "close": 19.02, "volume": 5172329.0}, {"date": "2018-09-04", "close": 19.04, "volume": 2972385.0}, {"date": "2018-09-05", "close": 19.12, "volume": 3447826.0}, {"date": "2018-09-06", "close": 19.18, "volume": 4016199.0}, {"date": "2018-09-07", "close": 19.11, "volume": 3473672.0}, {"date": "2018-09-10", "close": 19.19, "volume": 2447935.0}, {"date": "2018-09-11", "close": 19.11, "volume": 3445861.0}, {"date": "2018-09-12", "close": 18.84, "volume": 11284600.0}, {"date": "2018-09-13", "close": 18.95, "volume": 4071100.0}, {"date": "2018-09-14", "close": 18.89, "volume": 3124948.0}, {"date": "2018-09-17", "close": 18.88, "volume": 3668725.0}, {"date": "2018-09-18", "close": 18.77, "volume": 7286805.0}, {"date": "2018-09-19", "close": 18.71, "volume": 6388391.0}, {"date": "2018-09-20", "close": 18.77, "volume": 4543678.0}, {"date": "2018-09-21", "close": 18.9, "volume": 7415655.0}, {"date": "2018-09-24", "close": 18.77, "volume": 5153953.0}, {"date": "2018-09-25", "close": 18.8, "volume": 4640806.0}, {"date": "2018-09-26", "close": 18.71, "volume": 5710318.0}, {"date": "2018-09-27", "close": 18.58, "volume": 4076831.0}, {"date": "2018-09-28", "close": 18.63, "volume": 7080514.0}, {"date": "2018-10-01", "close": 18.61, "volume": 3761085.0}, {"date": "2018-10-02", "close": 18.64, "volume": 3616599.0}, {"date": "2018-10-03", "close": 18.46, "volume": 7284735.0}, {"date": "2018-10-04", "close": 18.28, "volume": 5699367.0}, {"date": "2018-10-05", "close": 18.11, "volume": 5328290.0}, {"date": "2018-10-08", "close": 18.25, "volume": 4009389.0}, {"date": "2018-10-09", "close": 18.25, "volume": 4329838.0}, {"date": "2018-10-10", "close": 18.06, "volume": 4125898.0}, {"date": "2018-10-11", "close": 17.8, "volume": 6926049.0}, {"date": "2018-10-12", "close": 17.76, "volume": 6850257.0}, {"date": "2018-10-15", "close": 17.82, "volume": 3675530.0}, {"date": "2018-10-16", "close": 18.0, "volume": 3741070.0}, {"date": "2018-10-17", "close": 17.97, "volume": 2626822.0}, {"date": "2018-10-18", "close": 17.9, "volume": 3764272.0}, {"date": "2018-10-19", "close": 17.82, "volume": 3919845.0}, {"date": "2018-10-22", "close": 17.68, "volume": 4768358.0}, {"date": "2018-10-23", "close": 17.59, "volume": 7314353.0}, {"date": "2018-10-24", "close": 17.84, "volume": 9644964.0}, {"date": "2018-10-25", "close": 18.06, "volume": 6672925.0}, {"date": "2018-10-26", "close": 17.98, "volume": 7345132.0}, {"date": "2018-10-29", "close": 18.06, "volume": 6261095.0}, {"date": "2018-10-30", "close": 17.84, "volume": 5470760.0}, {"date": "2018-10-31", "close": 17.84, "volume": 6129005.0}, {"date": "2018-11-01", "close": 17.84, "volume": 5705326.0}, {"date": "2018-11-02", "close": 17.67, "volume": 6669011.0}, {"date": "2018-11-05", "close": 17.57, "volume": 4817368.0}, {"date": "2018-11-06", "close": 17.79, "volume": 7111101.0}, {"date": "2018-11-07", "close": 17.94, "volume": 6023503.0}, {"date": "2018-11-08", "close": 17.87, "volume": 6444184.0}, {"date": "2018-11-09", "close": 18.08, "volume": 7235025.0}, {"date": "2018-11-12", "close": 17.76, "volume": 6004526.0}, {"date": "2018-11-13", "close": 17.88, "volume": 3580079.0}, {"date": "2018-11-14", "close": 17.78, "volume": 4322713.0}, {"date": "2018-11-15", "close": 17.37, "volume": 45244290.0}, {"date": "2018-11-16", "close": 17.62, "volume": 16720150.0}, {"date": "2018-11-19", "close": 17.54, "volume": 11375690.0}, {"date": "2018-11-20", "close": 17.45, "volume": 11223430.0}, {"date": "2018-11-21", "close": 17.5, "volume": 6282282.0}, {"date": "2018-11-23", "close": 17.41, "volume": 6230772.0}, {"date": "2018-11-26", "close": 17.54, "volume": 8888149.0}, {"date": "2018-11-27", "close": 17.54, "volume": 6795279.0}, {"date": "2018-11-28", "close": 17.76, "volume": 6654653.0}, {"date": "2018-11-29", "close": 17.73, "volume": 7259690.0}, {"date": "2018-11-30", "close": 17.7, "volume": 15988540.0}, {"date": "2018-12-03", "close": 17.8, "volume": 6604000.0}, {"date": "2018-12-04", "close": 17.64, "volume": 4986296.0}, {"date": "2018-12-06", "close": 17.85, "volume": 9015505.0}, {"date": "2018-12-07", "close": 17.83, "volume": 5966445.0}, {"date": "2018-12-10", "close": 17.88, "volume": 8303466.0}, {"date": "2018-12-11", "close": 17.91, "volume": 6056636.0}, {"date": "2018-12-12", "close": 17.73, "volume": 7026705.0}, {"date": "2018-12-13", "close": 17.87, "volume": 5249948.0}, {"date": "2018-12-14", "close": 18.02, "volume": 7825331.0}, {"date": "2018-12-17", "close": 17.66, "volume": 6754950.0}, {"date": "2018-12-18", "close": 17.76, "volume": 5295415.0}, {"date": "2018-12-19", "close": 17.7, "volume": 6955813.0}, {"date": "2018-12-20", "close": 17.44, "volume": 8551496.0}, {"date": "2018-12-21", "close": 17.45, "volume": 8112845.0}, {"date": "2018-12-24", "close": 17.24, "volume": 4900946.0}, {"date": "2018-12-26", "close": 17.68, "volume": 5738739.0}, {"date": "2018-12-27", "close": 17.84, "volume": 6742635.0}, {"date": "2018-12-28", "close": 17.73, "volume": 4471629.0}, {"date": "2018-12-31", "close": 17.54, "volume": 5428594.0}, {"date": "2019-01-02", "close": 17.63, "volume": 3320923.0}, {"date": "2019-01-03", "close": 17.86, "volume": 5701111.0}, {"date": "2019-01-04", "close": 17.94, "volume": 5298839.0}, {"date": "2019-01-07", "close": 17.93, "volume": 4616358.0}, {"date": "2019-01-08", "close": 17.8, "volume": 6717547.0}, {"date": "2019-01-09", "close": 17.79, "volume": 6555602.0}, {"date": "2019-01-10", "close": 17.76, "volume": 6455081.0}, {"date": "2019-01-11", "close": 17.89, "volume": 3313186.0}, {"date": "2019-01-14", "close": 17.95, "volume": 5923294.0}, {"date": "2019-01-15", "close": 17.95, "volume": 4440179.0}, {"date": "2019-01-16", "close": 17.98, "volume": 4616028.0}, {"date": "2019-01-17", "close": 18.0, "volume": 5441876.0}, {"date": "2019-01-18", "close": 18.01, "volume": 4671737.0}, {"date": "2019-01-22", "close": 17.94, "volume": 5607537.0}, {"date": "2019-01-23", "close": 18.01, "volume": 4766903.0}, {"date": "2019-01-24", "close": 18.01, "volume": 4046515.0}, {"date": "2019-01-25", "close": 18.12, "volume": 4825504.0}, {"date": "2019-01-28", "close": 18.06, "volume": 4819823.0}, {"date": "2019-01-29", "close": 18.11, "volume": 5940940.0}, {"date": "2019-01-30", "close": 17.94, "volume": 10440210.0}, {"date": "2019-01-31", "close": 17.91, "volume": 10724850.0}, {"date": "2019-02-01", "close": 17.76, "volume": 9513764.0}, {"date": "2019-02-04", "close": 17.83, "volume": 5424085.0}, {"date": "2019-02-05", "close": 17.79, "volume": 6733181.0}, {"date": "2019-02-06", "close": 17.85, "volume": 6774347.0}, {"date": "2019-02-07", "close": 17.85, "volume": 3423566.0}, {"date": "2019-02-08", "close": 17.81, "volume": 3917480.0}, {"date": "2019-02-11", "close": 17.8, "volume": 4524370.0}, {"date": "2019-02-12", "close": 17.83, "volume": 7507330.0}, {"date": "2019-02-13", "close": 17.73, "volume": 5794978.0}, {"date": "2019-02-14", "close": 17.69, "volume": 5066701.0}, {"date": "2019-02-15", "close": 17.62, "volume": 6373629.0}, {"date": "2019-02-19", "close": 17.69, "volume": 5595463.0}, {"date": "2019-02-20", "close": 17.67, "volume": 5812421.0}, {"date": "2019-02-21", "close": 17.61, "volume": 6203807.0}, {"date": "2019-02-22", "close": 17.71, "volume": 3136474.0}, {"date": "2019-02-25", "close": 17.74, "volume": 4936475.0}, {"date": "2019-02-26", "close": 17.74, "volume": 4280004.0}, {"date": "2019-02-27", "close": 17.55, "volume": 4193333.0}, {"date": "2019-02-28", "close": 17.65, "volume": 7554442.0}, {"date": "2019-03-01", "close": 17.56, "volume": 5947503.0}, {"date": "2019-03-04", "close": 17.61, "volume": 5390071.0}, {"date": "2019-03-05", "close": 17.58, "volume": 4199414.0}, {"date": "2019-03-06", "close": 17.63, "volume": 4516814.0}, {"date": "2019-03-07", "close": 17.68, "volume": 5259363.0}, {"date": "2019-03-08", "close": 17.76, "volume": 3724012.0}, {"date": "2019-03-11", "close": 17.95, "volume": 5385750.0}, {"date": "2019-03-12", "close": 17.9, "volume": 4493477.0}, {"date": "2019-03-13", "close": 18.03, "volume": 4447353.0}, {"date": "2019-03-14", "close": 18.0, "volume": 2611965.0}, {"date": "2019-03-15", "close": 18.0, "volume": 4836409.0}, {"date": "2019-03-18", "close": 18.12, "volume": 4931495.0}, {"date": "2019-03-19", "close": 18.0, "volume": 4039017.0}, {"date": "2019-03-20", "close": 17.99, "volume": 4170458.0}, {"date": "2019-03-21", "close": 18.07, "volume": 4263446.0}, {"date": "2019-03-22", "close": 18.0, "volume": 4178172.0}, {"date": "2019-03-25", "close": 17.95, "volume": 5989381.0}, {"date": "2019-03-26", "close": 18.09, "volume": 6926056.0}, {"date": "2019-03-27", "close": 18.14, "volume": 7300789.0}, {"date": "2019-03-28", "close": 18.08, "volume": 4559148.0}, {"date": "2019-03-29", "close": 18.0, "volume": 4785768.0}, {"date": "2019-04-01", "close": 18.15, "volume": 4570105.0}, {"date": "2019-04-02", "close": 18.11, "volume": 2885470.0}, {"date": "2019-04-03", "close": 18.0, "volume": 3505030.0}, {"date": "2019-04-04", "close": 18.13, "volume": 3290393.0}, {"date": "2019-04-05", "close": 18.06, "volume": 3509250.0}, {"date": "2019-04-08", "close": 18.15, "volume": 3787614.0}, {"date": "2019-04-09", "close": 18.1, "volume": 2882747.0}, {"date": "2019-04-10", "close": 18.09, "volume": 1985938.0}, {"date": "2019-04-11", "close": 18.15, "volume": 2583315.0}, {"date": "2019-04-12", "close": 18.19, "volume": 2148923.0}, {"date": "2019-04-15", "close": 18.17, "volume": 3025926.0}, {"date": "2019-04-16", "close": 18.13, "volume": 3513365.0}, {"date": "2019-04-17", "close": 18.15, "volume": 2505507.0}, {"date": "2019-04-18", "close": 18.08, "volume": 3916880.0}, {"date": "2019-04-22", "close": 18.17, "volume": 2706937.0}, {"date": "2019-04-23", "close": 18.16, "volume": 3388844.0}, {"date": "2019-04-24", "close": 18.28, "volume": 5277514.0}, {"date": "2019-04-25", "close": 17.79, "volume": 18923540.0}, {"date": "2019-04-26", "close": 17.97, "volume": 7433055.0}, {"date": "2019-04-29", "close": 17.71, "volume": 6511397.0}, {"date": "2019-04-30", "close": 17.79, "volume": 5830724.0}, {"date": "2019-05-01", "close": 17.6, "volume": 5766172.0}, {"date": "2019-05-02", "close": 17.55, "volume": 7126980.0}, {"date": "2019-05-03", "close": 17.53, "volume": 4519103.0}, {"date": "2019-05-06", "close": 17.49, "volume": 5498004.0}, {"date": "2019-05-07", "close": 17.6, "volume": 6924321.0}, {"date": "2019-05-08", "close": 17.48, "volume": 4804282.0}, {"date": "2019-05-09", "close": 17.4, "volume": 5985216.0}, {"date": "2019-05-10", "close": 17.54, "volume": 4298618.0}, {"date": "2019-05-13", "close": 17.43, "volume": 4781459.0}, {"date": "2019-05-14", "close": 17.53, "volume": 5302748.0}, {"date": "2019-05-15", "close": 17.49, "volume": 3497755.0}, {"date": "2019-05-16", "close": 17.55, "volume": 2458418.0}, {"date": "2019-05-17", "close": 17.37, "volume": 5190435.0}, {"date": "2019-05-20", "close": 17.01, "volume": 7496012.0}, {"date": "2019-05-21", "close": 16.99, "volume": 7872489.0}, {"date": "2019-05-22", "close": 17.05, "volume": 5018940.0}, {"date": "2019-05-23", "close": 17.03, "volume": 5433732.0}, {"date": "2019-05-24", "close": 17.05, "volume": 3140102.0}, {"date": "2019-05-28", "close": 16.87, "volume": 9855586.0}, {"date": "2019-05-29", "close": 16.84, "volume": 6311500.0}, {"date": "2019-05-30", "close": 16.52, "volume": 5790098.0}, {"date": "2019-05-31", "close": 16.4, "volume": 6642492.0}, {"date": "2019-06-03", "close": 16.76, "volume": 5192861.0}, {"date": "2019-06-04", "close": 16.95, "volume": 7302840.0}, {"date": "2019-06-05", "close": 16.83, "volume": 3802648.0}, {"date": "2019-06-06", "close": 16.89, "volume": 3879403.0}, {"date": "2019-06-07", "close": 16.75, "volume": 2783028.0}, {"date": "2019-06-10", "close": 16.79, "volume": 4686788.0}, {"date": "2019-06-11", "close": 16.7, "volume": 2921411.0}, {"date": "2019-06-12", "close": 16.75, "volume": 3060867.0}, {"date": "2019-06-13", "close": 16.88, "volume": 5389505.0}, {"date": "2019-06-14", "close": 16.88, "volume": 3220656.0}, {"date": "2019-06-17", "close": 16.79, "volume": 5564626.0}, {"date": "2019-06-18", "close": 16.74, "volume": 7519108.0}, {"date": "2019-06-19", "close": 16.92, "volume": 5295887.0}, {"date": "2019-06-20", "close": 16.84, "volume": 7489548.0}, {"date": "2019-06-21", "close": 16.82, "volume": 9171582.0}, {"date": "2019-06-24", "close": 16.83, "volume": 5232153.0}, {"date": "2019-06-25", "close": 16.86, "volume": 5824019.0}, {"date": "2019-06-26", "close": 16.77, "volume": 5571716.0}, {"date": "2019-06-27", "close": 16.69, "volume": 5765323.0}, {"date": "2019-06-28", "close": 16.82, "volume": 6047023.0}, {"date": "2019-07-01", "close": 16.77, "volume": 4572519.0}, {"date": "2019-07-02", "close": 16.78, "volume": 3461483.0}, {"date": "2019-07-03", "close": 16.86, "volume": 2975063.0}, {"date": "2019-07-05", "close": 17.0, "volume": 3547256.0}, {"date": "2019-07-08", "close": 17.02, "volume": 3537633.0}, {"date": "2019-07-09", "close": 17.07, "volume": 3561549.0}, {"date": "2019-07-10", "close": 17.13, "volume": 3322068.0}, {"date": "2019-07-11", "close": 17.15, "volume": 5244951.0}, {"date": "2019-07-12", "close": 17.27, "volume": 3055827.0}, {"date": "2019-07-15", "close": 17.34, "volume": 3358324.0}, {"date": "2019-07-16", "close": 17.37, "volume": 4331007.0}, {"date": "2019-07-17", "close": 17.37, "volume": 3599809.0}, {"date": "2019-07-18", "close": 17.45, "volume": 5038480.0}, {"date": "2019-07-19", "close": 17.34, "volume": 4638542.0}, {"date": "2019-07-22", "close": 17.51, "volume": 4238220.0}, {"date": "2019-07-23", "close": 17.54, "volume": 4069769.0}, {"date": "2019-07-24", "close": 17.44, "volume": 5361770.0}, {"date": "2019-07-25", "close": 17.2, "volume": 9278951.0}, {"date": "2019-07-26", "close": 17.41, "volume": 4959300.0}, {"date": "2019-07-29", "close": 17.44, "volume": 3323656.0}, {"date": "2019-07-30", "close": 17.3, "volume": 3250817.0}, {"date": "2019-07-31", "close": 17.14, "volume": 5673105.0}, {"date": "2019-08-01", "close": 17.09, "volume": 6568734.0}, {"date": "2019-08-02", "close": 17.19, "volume": 4202157.0}, {"date": "2019-08-05", "close": 16.87, "volume": 4996056.0}, {"date": "2019-08-06", "close": 17.0, "volume": 5681365.0}, {"date": "2019-08-07", "close": 16.98, "volume": 7107249.0}, {"date": "2019-08-08", "close": 17.18, "volume": 4451076.0}, {"date": "2019-08-09", "close": 17.07, "volume": 3093134.0}, {"date": "2019-08-12", "close": 16.85, "volume": 4075757.0}, {"date": "2019-08-13", "close": 16.77, "volume": 4312310.0}, {"date": "2019-08-14", "close": 16.17, "volume": 8596416.0}, {"date": "2019-08-15", "close": 16.14, "volume": 5337108.0}, {"date": "2019-08-16", "close": 16.23, "volume": 4108817.0}, {"date": "2019-08-19", "close": 16.33, "volume": 4224397.0}, {"date": "2019-08-20", "close": 16.21, "volume": 3818099.0}, {"date": "2019-08-21", "close": 15.9, "volume": 11381150.0}, {"date": "2019-08-22", "close": 15.9, "volume": 4799368.0}, {"date": "2019-08-23", "close": 15.65, "volume": 5077396.0}, {"date": "2019-08-26", "close": 15.55, "volume": 4265518.0}, {"date": "2019-08-27", "close": 15.08, "volume": 9873822.0}, {"date": "2019-08-28", "close": 15.03, "volume": 6835250.0}, {"date": "2019-08-29", "close": 14.82, "volume": 11443310.0}, {"date": "2019-08-30", "close": 14.87, "volume": 7710815.0}, {"date": "2019-09-03", "close": 14.73, "volume": 8672842.0}, {"date": "2019-09-04", "close": 14.88, "volume": 6686158.0}, {"date": "2019-09-05", "close": 15.09, "volume": 6492111.0}, {"date": "2019-09-06", "close": 15.06, "volume": 10410220.0}, {"date": "2019-09-09", "close": 15.34, "volume": 8108709.0}, {"date": "2019-09-10", "close": 15.72, "volume": 12593520.0}, {"date": "2019-09-11", "close": 15.84, "volume": 5845990.0}, {"date": "2019-09-12", "close": 15.64, "volume": 4298263.0}, {"date": "2019-09-13", "close": 15.85, "volume": 5735419.0}, {"date": "2019-09-16", "close": 15.78, "volume": 4965732.0}, {"date": "2019-09-17", "close": 15.76, "volume": 5863820.0}, {"date": "2019-09-18", "close": 15.88, "volume": 4988813.0}, {"date": "2019-09-19", "close": 16.09, "volume": 6612146.0}, {"date": "2019-09-20", "close": 16.26, "volume": 8954087.0}, {"date": "2019-09-23", "close": 16.31, "volume": 5963263.0}, {"date": "2019-09-24", "close": 16.08, "volume": 4776749.0}, {"date": "2019-09-25", "close": 16.18, "volume": 3076413.0}, {"date": "2019-09-26", "close": 16.21, "volume": 4060456.0}, {"date": "2019-09-27", "close": 16.02, "volume": 3067130.0}, {"date": "2019-09-30", "close": 16.09, "volume": 4541912.0}, {"date": "2019-10-01", "close": 15.81, "volume": 5788628.0}, {"date": "2019-10-02", "close": 15.815, "volume": 5280626.0}, {"date": "2019-10-03", "close": 15.885, "volume": 4412899.0}, {"date": "2019-10-04", "close": 16.04, "volume": 3152793.0}, {"date": "2019-10-07", "close": 16.02, "volume": 2608101.0}, {"date": "2019-10-08", "close": 15.9, "volume": 3562463.0}, {"date": "2019-10-09", "close": 15.99, "volume": 2621459.0}, {"date": "2019-10-10", "close": 16.06, "volume": 2353838.0}, {"date": "2019-10-11", "close": 16.26, "volume": 4024240.0}, {"date": "2019-10-14", "close": 16.185, "volume": 1820898.0}, {"date": "2019-10-15", "close": 16.12, "volume": 3496333.0}, {"date": "2019-10-16", "close": 16.2, "volume": 2995203.0}, {"date": "2019-10-17", "close": 16.34, "volume": 2434459.0}, {"date": "2019-10-18", "close": 16.425, "volume": 3721290.0}, {"date": "2019-10-21", "close": 16.65, "volume": 3541686.0}, {"date": "2019-10-22", "close": 16.64, "volume": 2665614.0}, {"date": "2019-10-23", "close": 16.78, "volume": 2785853.0}, {"date": "2019-10-24", "close": 16.6, "volume": 3070677.0}, {"date": "2019-10-25", "close": 16.54, "volume": 2760252.0}, {"date": "2019-10-28", "close": 16.655, "volume": 4739607.0}, {"date": "2019-10-29", "close": 16.65, "volume": 5466555.0}, {"date": "2019-10-30", "close": 16.48, "volume": 3871960.0}, {"date": "2019-10-31", "close": 17.05, "volume": 11774720.0}, {"date": "2019-11-01", "close": 16.96, "volume": 5008379.0}, {"date": "2019-11-04", "close": 17.02, "volume": 4123832.0}, {"date": "2019-11-05", "close": 16.98, "volume": 4422194.0}, {"date": "2019-11-06", "close": 17.11, "volume": 6679200.0}, {"date": "2019-11-07", "close": 17.2, "volume": 4295356.0}, {"date": "2019-11-08", "close": 17.31, "volume": 4876028.0}, {"date": "2019-11-11", "close": 17.35, "volume": 5094725.0}, {"date": "2019-11-12", "close": 17.31, "volume": 4331370.0}, {"date": "2019-11-13", "close": 17.4, "volume": 3987700.0}, {"date": "2019-11-14", "close": 17.26, "volume": 3706199.0}, {"date": "2019-11-15", "close": 17.35, "volume": 2248639.0}, {"date": "2019-11-18", "close": 17.42, "volume": 4097219.0}, {"date": "2019-11-19", "close": 17.3, "volume": 4671236.0}, {"date": "2019-11-20", "close": 17.31, "volume": 4792227.0}, {"date": "2019-11-21", "close": 17.24, "volume": 4195196.0}, {"date": "2019-11-22", "close": 17.32, "volume": 3569675.0}, {"date": "2019-11-25", "close": 17.39, "volume": 4230447.0}, {"date": "2019-11-26", "close": 17.46, "volume": 6085882.0}, {"date": "2019-11-27", "close": 17.31, "volume": 4416400.0}, {"date": "2019-11-29", "close": 17.32, "volume": 2094915.0}, {"date": "2019-12-02", "close": 17.36, "volume": 5400280.0}, {"date": "2019-12-03", "close": 17.3, "volume": 4586862.0}, {"date": "2019-12-04", "close": 17.22, "volume": 3996691.0}, {"date": "2019-12-05", "close": 17.21, "volume": 3220966.0}, {"date": "2019-12-06", "close": 17.31, "volume": 3242150.0}, {"date": "2019-12-09", "close": 17.33, "volume": 2733337.0}, {"date": "2019-12-10", "close": 17.31, "volume": 3414947.0}, {"date": "2019-12-11", "close": 17.34, "volume": 4276252.0}, {"date": "2019-12-12", "close": 17.45, "volume": 3381703.0}, {"date": "2019-12-13", "close": 17.51, "volume": 3388221.0}, {"date": "2019-12-16", "close": 17.39, "volume": 4239386.0}, {"date": "2019-12-17", "close": 17.62, "volume": 5844191.0}, {"date": "2019-12-18", "close": 17.68, "volume": 3783366.0}, {"date": "2019-12-19", "close": 17.69, "volume": 6485019.0}, {"date": "2019-12-20", "close": 17.71, "volume": 8027164.0}, {"date": "2019-12-23", "close": 17.72, "volume": 4806076.0}, {"date": "2019-12-24", "close": 17.87, "volume": 1802660.0}, {"date": "2019-12-26", "close": 18.02, "volume": 2835366.0}, {"date": "2019-12-27", "close": 18.03, "volume": 3763549.0}, {"date": "2019-12-30", "close": 17.71, "volume": 3429909.0}, {"date": "2019-12-31", "close": 17.68, "volume": 3139531.0}, {"date": "2020-01-02", "close": 17.78, "volume": 3083816.0}, {"date": "2020-01-03", "close": 17.73, "volume": 2830417.0}, {"date": "2020-01-06", "close": 17.73, "volume": 5071354.0}, {"date": "2020-01-07", "close": 17.93, "volume": 7368953.0}, {"date": "2020-01-08", "close": 17.88, "volume": 5709920.0}, {"date": "2020-01-09", "close": 17.94, "volume": 6355426.0}, {"date": "2020-01-10", "close": 17.96, "volume": 3568624.0}, {"date": "2020-01-13", "close": 18.03, "volume": 4228080.0}, {"date": "2020-01-14", "close": 18.1, "volume": 3562670.0}, {"date": "2020-01-15", "close": 18.16, "volume": 5389840.0}, {"date": "2020-01-16", "close": 18.21, "volume": 3513778.0}, {"date": "2020-01-17", "close": 18.25, "volume": 5443357.0}, {"date": "2020-01-21", "close": 18.47, "volume": 6464345.0}, {"date": "2020-01-22", "close": 18.36, "volume": 4368342.0}, {"date": "2020-01-23", "close": 18.43, "volume": 3771476.0}, {"date": "2020-01-24", "close": 18.35, "volume": 4096232.0}, {"date": "2020-01-27", "close": 18.27, "volume": 4961364.0}, {"date": "2020-01-28", "close": 18.41, "volume": 4687386.0}, {"date": "2020-01-29", "close": 18.74, "volume": 8516242.0}, {"date": "2020-01-30", "close": 18.48, "volume": 9796226.0}, {"date": "2020-01-31", "close": 18.59, "volume": 7519492.0}, {"date": "2020-02-03", "close": 18.63, "volume": 6680612.0}, {"date": "2020-02-04", "close": 18.79, "volume": 10154980.0}, {"date": "2020-02-05", "close": 19.2, "volume": 8526346.0}, {"date": "2020-02-06", "close": 19.22, "volume": 7494276.0}, {"date": "2020-02-07", "close": 19.19, "volume": 5977928.0}, {"date": "2020-02-10", "close": 19.03, "volume": 6935338.0}, {"date": "2020-02-11", "close": 18.98, "volume": 5555266.0}, {"date": "2020-02-12", "close": 18.99, "volume": 5476787.0}, {"date": "2020-02-13", "close": 19.12, "volume": 5006190.0}, {"date": "2020-02-14", "close": 19.34, "volume": 3762567.0}, {"date": "2020-02-18", "close": 19.54, "volume": 7572241.0}, {"date": "2020-02-19", "close": 19.44, "volume": 7002794.0}, {"date": "2020-02-20", "close": 19.62, "volume": 5574782.0}, {"date": "2020-02-21", "close": 19.26, "volume": 8569439.0}, {"date": "2020-02-24", "close": 19.09, "volume": 9208634.0}, {"date": "2020-02-25", "close": 18.51, "volume": 13018610.0}, {"date": "2020-02-26", "close": 18.44, "volume": 10164100.0}, {"date": "2020-02-27", "close": 17.565, "volume": 17158540.0}, {"date": "2020-02-28", "close": 17.04, "volume": 19279540.0}, {"date": "2020-03-02", "close": 18.15, "volume": 16209550.0}, {"date": "2020-03-03", "close": 17.88, "volume": 10664670.0}, {"date": "2020-03-04", "close": 18.24, "volume": 12393890.0}, {"date": "2020-03-05", "close": 17.7, "volume": 9208783.0}, {"date": "2020-03-06", "close": 17.1, "volume": 19462200.0}, {"date": "2020-03-09", "close": 15.59, "volume": 12989090.0}, {"date": "2020-03-10", "close": 15.41, "volume": 13684370.0}, {"date": "2020-03-11", "close": 14.39, "volume": 19358960.0}, {"date": "2020-03-12", "close": 11.555, "volume": 19307650.0}, {"date": "2020-03-13", "close": 12.01, "volume": 17265520.0}, {"date": "2020-03-16", "close": 11.81, "volume": 26205760.0}, {"date": "2020-03-17", "close": 11.81, "volume": 24951840.0}, {"date": "2020-03-18", "close": 9.73, "volume": 33698060.0}, {"date": "2020-03-19", "close": 9.38, "volume": 16624740.0}, {"date": "2020-03-20", "close": 9.83, "volume": 20127670.0}, {"date": "2020-03-23", "close": 10.44, "volume": 25317530.0}, {"date": "2020-03-24", "close": 11.11, "volume": 24260930.0}, {"date": "2020-03-25", "close": 12.5, "volume": 22942740.0}, {"date": "2020-03-26", "close": 13.45, "volume": 18608040.0}, {"date": "2020-03-27", "close": 13.15, "volume": 13798640.0}, {"date": "2020-03-30", "close": 11.68, "volume": 17377010.0}, {"date": "2020-03-31", "close": 10.58, "volume": 20349160.0}, {"date": "2020-04-01", "close": 9.49, "volume": 15586950.0}, {"date": "2020-04-02", "close": 9.8, "volume": 12626770.0}, {"date": "2020-04-03", "close": 9.51, "volume": 18763120.0}, {"date": "2020-04-06", "close": 10.38, "volume": 14848420.0}, {"date": "2020-04-07", "close": 10.51, "volume": 16965810.0}, {"date": "2020-04-08", "close": 11.27, "volume": 19503020.0}, {"date": "2020-04-09", "close": 12.21, "volume": 25458360.0}, {"date": "2020-04-13", "close": 12.18, "volume": 10421450.0}, {"date": "2020-04-14", "close": 11.82, "volume": 11618980.0}, {"date": "2020-04-15", "close": 11.48, "volume": 11410690.0}, {"date": "2020-04-16", "close": 11.65, "volume": 11217130.0}, {"date": "2020-04-17", "close": 12.265, "volume": 13244310.0}, {"date": "2020-04-20", "close": 11.98, "volume": 10599020.0}, {"date": "2020-04-21", "close": 12.355, "volume": 11371560.0}, {"date": "2020-04-22", "close": 12.195, "volume": 7655901.0}, {"date": "2020-04-23", "close": 12.36, "volume": 7221828.0}, {"date": "2020-04-24", "close": 12.13, "volume": 10693940.0}, {"date": "2020-04-27", "close": 12.31, "volume": 9178306.0}, {"date": "2020-04-28", "close": 12.69, "volume": 15580680.0}, {"date": "2020-04-29", "close": 12.74, "volume": 11458030.0}, {"date": "2020-04-30", "close": 12.42, "volume": 16463770.0}, {"date": "2020-05-01", "close": 12.27, "volume": 9761778.0}, {"date": "2020-05-04", "close": 12.41, "volume": 9086958.0}, {"date": "2020-05-05", "close": 12.78, "volume": 9811516.0}, {"date": "2020-05-06", "close": 12.485, "volume": 8234606.0}, {"date": "2020-05-07", "close": 12.57, "volume": 10555720.0}, {"date": "2020-05-08", "close": 12.705, "volume": 7025099.0}, {"date": "2020-05-11", "close": 12.31, "volume": 6501961.0}, {"date": "2020-05-12", "close": 12.035, "volume": 7253826.0}, {"date": "2020-05-13", "close": 11.73, "volume": 13316460.0}, {"date": "2020-05-14", "close": 12.41, "volume": 8659040.0}, {"date": "2020-05-15", "close": 12.44, "volume": 9399816.0}, {"date": "2020-05-18", "close": 12.9, "volume": 11448170.0}, {"date": "2020-05-19", "close": 12.99, "volume": 7556653.0}, {"date": "2020-05-20", "close": 13.25, "volume": 12145630.0}, {"date": "2020-05-21", "close": 13.05, "volume": 9099781.0}, {"date": "2020-05-22", "close": 13.17, "volume": 7974025.0}, {"date": "2020-05-26", "close": 13.42, "volume": 9789739.0}, {"date": "2020-05-27", "close": 13.49, "volume": 10330300.0}, {"date": "2020-05-28", "close": 13.09, "volume": 9538497.0}, {"date": "2020-05-29", "close": 12.94, "volume": 41192700.0}, {"date": "2020-06-01", "close": 13.16, "volume": 10037070.0}, {"date": "2020-06-02", "close": 13.0, "volume": 10047780.0}, {"date": "2020-06-03", "close": 13.32, "volume": 12182220.0}, {"date": "2020-06-04", "close": 13.89, "volume": 16610940.0}, {"date": "2020-06-05", "close": 13.49, "volume": 18129110.0}, {"date": "2020-06-08", "close": 14.25, "volume": 16607670.0}, {"date": "2020-06-09", "close": 13.91, "volume": 9371290.0}, {"date": "2020-06-10", "close": 13.42, "volume": 13091810.0}, {"date": "2020-06-11", "close": 12.96, "volume": 14846110.0}, {"date": "2020-06-12", "close": 13.61, "volume": 11005560.0}, {"date": "2020-06-15", "close": 13.49, "volume": 8529635.0}, {"date": "2020-06-16", "close": 13.47, "volume": 8530442.0}, {"date": "2020-06-17", "close": 13.35, "volume": 6074773.0}, {"date": "2020-06-18", "close": 13.19, "volume": 7088598.0}, {"date": "2020-06-19", "close": 12.89, "volume": 12870100.0}, {"date": "2020-06-22", "close": 12.99, "volume": 7201599.0}, {"date": "2020-06-23", "close": 13.04, "volume": 4804356.0}, {"date": "2020-06-24", "close": 12.82, "volume": 8481268.0}, {"date": "2020-06-25", "close": 13.19, "volume": 9151428.0}, {"date": "2020-06-26", "close": 12.76, "volume": 8171051.0}, {"date": "2020-06-29", "close": 12.93, "volume": 6825965.0}, {"date": "2020-06-30", "close": 12.9, "volume": 13980200.0}, {"date": "2020-07-01", "close": 12.85, "volume": 5894935.0}, {"date": "2020-07-02", "close": 12.715, "volume": 5133671.0}, {"date": "2020-07-06", "close": 12.925, "volume": 5256307.0}, {"date": "2020-07-07", "close": 12.815, "volume": 4587594.0}, {"date": "2020-07-08", "close": 12.985, "volume": 4289073.0}, {"date": "2020-07-09", "close": 12.67, "volume": 10331220.0}, {"date": "2020-07-10", "close": 12.71, "volume": 12676650.0}, {"date": "2020-07-13", "close": 12.69, "volume": 11050490.0}, {"date": "2020-07-14", "close": 12.98, "volume": 6578209.0}, {"date": "2020-07-15", "close": 13.4, "volume": 12799640.0}, {"date": "2020-07-16", "close": 13.425, "volume": 7095219.0}, {"date": "2020-07-17", "close": 13.37, "volume": 6605802.0}, {"date": "2020-07-20", "close": 13.43, "volume": 6335552.0}, {"date": "2020-07-21", "close": 13.58, "volume": 5208056.0}, {"date": "2020-07-22", "close": 13.605, "volume": 5922058.0}, {"date": "2020-07-23", "close": 13.49, "volume": 6069783.0}, {"date": "2020-07-24", "close": 13.52, "volume": 5904713.0}, {"date": "2020-07-27", "close": 13.71, "volume": 8350526.0}, {"date": "2020-07-28", "close": 13.57, "volume": 12488360.0}, {"date": "2020-07-29", "close": 13.77, "volume": 9133622.0}, {"date": "2020-07-30", "close": 13.62, "volume": 6182894.0}, {"date": "2020-07-31", "close": 13.6, "volume": 15384580.0}, {"date": "2020-08-03", "close": 13.74, "volume": 7406234.0}, {"date": "2020-08-04", "close": 13.555, "volume": 6257785.0}, {"date": "2020-08-05", "close": 13.735, "volume": 5201059.0}, {"date": "2020-08-06", "close": 13.62, "volume": 3808124.0}, {"date": "2020-08-07", "close": 13.63, "volume": 5031680.0}, {"date": "2020-08-10", "close": 13.89, "volume": 6745177.0}, {"date": "2020-08-11", "close": 13.77, "volume": 7989558.0}, {"date": "2020-08-12", "close": 13.65, "volume": 5781996.0}, {"date": "2020-08-13", "close": 13.72, "volume": 6229728.0}, {"date": "2020-08-14", "close": 13.88, "volume": 5407533.0}, {"date": "2020-08-17", "close": 13.8, "volume": 6396186.0}, {"date": "2020-08-18", "close": 13.88, "volume": 6523152.0}, {"date": "2020-08-19", "close": 13.94, "volume": 6309305.0}, {"date": "2020-08-20", "close": 13.94, "volume": 6686683.0}, {"date": "2020-08-21", "close": 14.01, "volume": 5440584.0}, {"date": "2020-08-24", "close": 14.25, "volume": 6527902.0}, {"date": "2020-08-25", "close": 14.17, "volume": 5384308.0}, {"date": "2020-08-26", "close": 14.05, "volume": 4681064.0}, {"date": "2020-08-27", "close": 14.09, "volume": 6230123.0}, {"date": "2020-08-28", "close": 14.14, "volume": 3785281.0}, {"date": "2020-08-31", "close": 14.11, "volume": 5442781.0}, {"date": "2020-09-01", "close": 14.08, "volume": 5738007.0}, {"date": "2020-09-02", "close": 13.99, "volume": 11906200.0}, {"date": "2020-09-03", "close": 13.825, "volume": 8653906.0}, {"date": "2020-09-04", "close": 13.84, "volume": 6918986.0}, {"date": "2020-09-08", "close": 14.16, "volume": 16317010.0}, {"date": "2020-09-09", "close": 14.2, "volume": 5497452.0}, {"date": "2020-09-10", "close": 14.21, "volume": 6921795.0}, {"date": "2020-09-11", "close": 14.11, "volume": 6970530.0}, {"date": "2020-09-14", "close": 14.57, "volume": 7549459.0}, {"date": "2020-09-15", "close": 14.5, "volume": 5892620.0}, {"date": "2020-09-16", "close": 14.61, "volume": 4738684.0}, {"date": "2020-09-17", "close": 14.6, "volume": 4880111.0}, {"date": "2020-09-18", "close": 14.51, "volume": 9243454.0}, {"date": "2020-09-21", "close": 14.29, "volume": 7313797.0}, {"date": "2020-09-22", "close": 14.27, "volume": 5467647.0}, {"date": "2020-09-23", "close": 13.98, "volume": 6708274.0}, {"date": "2020-09-24", "close": 13.86, "volume": 11484510.0}, {"date": "2020-09-25", "close": 14.0, "volume": 6885918.0}, {"date": "2020-09-28", "close": 14.27, "volume": 6640275.0}, {"date": "2020-09-29", "close": 13.92, "volume": 6434643.0}, {"date": "2020-09-30", "close": 13.91, "volume": 7485585.0}, {"date": "2020-10-01", "close": 13.9, "volume": 6457003.0}, {"date": "2020-10-02", "close": 13.94, "volume": 6895141.0}, {"date": "2020-10-05", "close": 13.995, "volume": 4687552.0}, {"date": "2020-10-06", "close": 13.94, "volume": 6281370.0}, {"date": "2020-10-07", "close": 13.99, "volume": 6107947.0}, {"date": "2020-10-08", "close": 14.22, "volume": 11409130.0}, {"date": "2020-10-09", "close": 14.07, "volume": 3904275.0}, {"date": "2020-10-12", "close": 14.19, "volume": 5425873.0}, {"date": "2020-10-13", "close": 14.03, "volume": 4204073.0}, {"date": "2020-10-14", "close": 14.12, "volume": 4631034.0}, {"date": "2020-10-15", "close": 14.18, "volume": 3575272.0}, {"date": "2020-10-16", "close": 14.11, "volume": 3969278.0}, {"date": "2020-10-19", "close": 14.03, "volume": 5978005.0}, {"date": "2020-10-20", "close": 14.03, "volume": 4467367.0}, {"date": "2020-10-21", "close": 13.87, "volume": 8095171.0}, {"date": "2020-10-22", "close": 13.985, "volume": 5531371.0}, {"date": "2020-10-23", "close": 14.19, "volume": 4317912.0}, {"date": "2020-10-26", "close": 14.09, "volume": 6125191.0}, {"date": "2020-10-27", "close": 14.25, "volume": 7367122.0}, {"date": "2020-10-28", "close": 14.03, "volume": 8360266.0}, {"date": "2020-10-29", "close": 14.1, "volume": 8256785.0}, {"date": "2020-10-30", "close": 13.97, "volume": 7785865.0}, {"date": "2020-11-02", "close": 13.99, "volume": 9001128.0}, {"date": "2020-11-03", "close": 13.94, "volume": 6564847.0}, {"date": "2020-11-04", "close": 14.065, "volume": 12919310.0}, {"date": "2020-11-05", "close": 14.24, "volume": 5088180.0}, {"date": "2020-11-06", "close": 14.11, "volume": 6390620.0}, {"date": "2020-11-09", "close": 14.15, "volume": 13362960.0}, {"date": "2020-11-10", "close": 14.86, "volume": 17959040.0}, {"date": "2020-11-11", "close": 14.52, "volume": 8131037.0}, {"date": "2020-11-12", "close": 14.53, "volume": 5943189.0}, {"date": "2020-11-13", "close": 14.87, "volume": 6133259.0}, {"date": "2020-11-16", "close": 15.06, "volume": 7166093.0}, {"date": "2020-11-17", "close": 15.22, "volume": 5411136.0}, {"date": "2020-11-18", "close": 15.25, "volume": 7611742.0}, {"date": "2020-11-19", "close": 15.09, "volume": 5423925.0}, {"date": "2020-11-20", "close": 15.21, "volume": 4404236.0}, {"date": "2020-11-23", "close": 15.45, "volume": 8236752.0}, {"date": "2020-11-24", "close": 15.7, "volume": 10261360.0}, {"date": "2020-11-25", "close": 15.65, "volume": 7228144.0}, {"date": "2020-11-27", "close": 15.57, "volume": 5252878.0}, {"date": "2020-11-30", "close": 15.28, "volume": 10464620.0}, {"date": "2020-12-01", "close": 15.34, "volume": 6343975.0}, {"date": "2020-12-02", "close": 15.32, "volume": 5494978.0}, {"date": "2020-12-03", "close": 15.41, "volume": 4348990.0}, {"date": "2020-12-04", "close": 15.54, "volume": 5029242.0}, {"date": "2020-12-07", "close": 15.48, "volume": 4555894.0}, {"date": "2020-12-08", "close": 15.59, "volume": 5461880.0}, {"date": "2020-12-09", "close": 15.6, "volume": 4765360.0}, {"date": "2020-12-10", "close": 15.5, "volume": 4586307.0}, {"date": "2020-12-11", "close": 15.32, "volume": 6053264.0}, {"date": "2020-12-14", "close": 15.3, "volume": 6184057.0}, {"date": "2020-12-15", "close": 15.43, "volume": 5865560.0}, {"date": "2020-12-16", "close": 15.43, "volume": 6440332.0}, {"date": "2020-12-17", "close": 15.46, "volume": 4660647.0}, {"date": "2020-12-18", "close": 15.42, "volume": 9007649.0}, {"date": "2020-12-21", "close": 15.43, "volume": 6911498.0}, {"date": "2020-12-22", "close": 15.43, "volume": 4892396.0}, {"date": "2020-12-23", "close": 15.67, "volume": 7146017.0}, {"date": "2020-12-24", "close": 15.57, "volume": 3246926.0}, {"date": "2020-12-28", "close": 15.64, "volume": 5736305.0}, {"date": "2020-12-29", "close": 15.58, "volume": 6684703.0}, {"date": "2020-12-30", "close": 15.565, "volume": 7238199.0}, {"date": "2020-12-31", "close": 15.6, "volume": 5192831.0}, {"date": "2021-01-04", "close": 15.39, "volume": 8483940.0}, {"date": "2021-01-05", "close": 15.31, "volume": 6260940.0}, {"date": "2021-01-06", "close": 15.37, "volume": 7167946.0}, {"date": "2021-01-07", "close": 15.43, "volume": 5555629.0}, {"date": "2021-01-08", "close": 15.54, "volume": 4336832.0}, {"date": "2021-01-11", "close": 15.38, "volume": 4787883.0}, {"date": "2021-01-12", "close": 15.56, "volume": 4762105.0}, {"date": "2021-01-13", "close": 15.52, "volume": 3708680.0}, {"date": "2021-01-14", "close": 15.62, "volume": 3851785.0}, {"date": "2021-01-15", "close": 15.65, "volume": 4478801.0}, {"date": "2021-01-19", "close": 15.79, "volume": 4877421.0}, {"date": "2021-01-20", "close": 15.9, "volume": 5248606.0}, {"date": "2021-01-21", "close": 16.085, "volume": 7506757.0}, {"date": "2021-01-22", "close": 16.14, "volume": 5074646.0}, {"date": "2021-01-25", "close": 16.25, "volume": 8653451.0}, {"date": "2021-01-26", "close": 16.16, "volume": 10991330.0}, {"date": "2021-01-27", "close": 15.79, "volume": 11197920.0}, {"date": "2021-01-28", "close": 15.82, "volume": 8458128.0}, {"date": "2021-01-29", "close": 15.6, "volume": 8853724.0}, {"date": "2021-02-01", "close": 15.89, "volume": 8290980.0}, {"date": "2021-02-02", "close": 16.08, "volume": 6896494.0}, {"date": "2021-02-03", "close": 16.1, "volume": 5611239.0}, {"date": "2021-02-04", "close": 16.17, "volume": 4649132.0}, {"date": "2021-02-05", "close": 16.3, "volume": 4736458.0}, {"date": "2021-02-08", "close": 16.28, "volume": 5077671.0}, {"date": "2021-02-09", "close": 16.29, "volume": 5103503.0}, {"date": "2021-02-10", "close": 16.38, "volume": 4503827.0}, {"date": "2021-02-11", "close": 16.37, "volume": 5110872.0}, {"date": "2021-02-12", "close": 16.35, "volume": 5549273.0}, {"date": "2021-02-16", "close": 16.43, "volume": 7087580.0}, {"date": "2021-02-17", "close": 16.31, "volume": 6957581.0}, {"date": "2021-02-18", "close": 16.1, "volume": 8482379.0}, {"date": "2021-02-19", "close": 16.46, "volume": 7210532.0}, {"date": "2021-02-22", "close": 16.51, "volume": 6178707.0}, {"date": "2021-02-23", "close": 16.33, "volume": 9070768.0}, {"date": "2021-02-24", "close": 16.58, "volume": 8066773.0}, {"date": "2021-02-25", "close": 15.99, "volume": 11816510.0}, {"date": "2021-02-26", "close": 16.03, "volume": 8489737.0}, {"date": "2021-03-01", "close": 15.96, "volume": 8038601.0}, {"date": "2021-03-02", "close": 16.14, "volume": 7540004.0}, {"date": "2021-03-03", "close": 15.99, "volume": 6339378.0}, {"date": "2021-03-04", "close": 15.915, "volume": 14462610.0}, {"date": "2021-03-05", "close": 15.9, "volume": 13894730.0}, {"date": "2021-03-08", "close": 16.325, "volume": 9818636.0}, {"date": "2021-03-09", "close": 16.35, "volume": 6355913.0}, {"date": "2021-03-10", "close": 16.4, "volume": 5597348.0}, {"date": "2021-03-11", "close": 16.31, "volume": 8740126.0}, {"date": "2021-03-12", "close": 16.47, "volume": 9452511.0}, {"date": "2021-03-15", "close": 16.52, "volume": 7901782.0}, {"date": "2021-03-16", "close": 16.48, "volume": 4808946.0}, {"date": "2021-03-17", "close": 16.68, "volume": 5910836.0}, {"date": "2021-03-18", "close": 16.5, "volume": 6859787.0}, {"date": "2021-03-19", "close": 16.59, "volume": 11255600.0}, {"date": "2021-03-22", "close": 16.67, "volume": 4690098.0}, {"date": "2021-03-23", "close": 16.56, "volume": 5221862.0}, {"date": "2021-03-24", "close": 16.55, "volume": 7966718.0}, {"date": "2021-03-25", "close": 16.79, "volume": 9474527.0}, {"date": "2021-03-26", "close": 17.02, "volume": 5612947.0}, {"date": "2021-03-29", "close": 16.76, "volume": 6405380.0}, {"date": "2021-03-30", "close": 16.89, "volume": 4775274.0}, {"date": "2021-03-31", "close": 16.76, "volume": 6210498.0}, {"date": "2021-04-01", "close": 17.015, "volume": 5452714.0}, {"date": "2021-04-05", "close": 17.0, "volume": 4910992.0}, {"date": "2021-04-06", "close": 17.01, "volume": 4370309.0}, {"date": "2021-04-07", "close": 17.11, "volume": 3584407.0}, {"date": "2021-04-08", "close": 17.16, "volume": 2964733.0}, {"date": "2021-04-09", "close": 17.06, "volume": 3843988.0}, {"date": "2021-04-12", "close": 17.17, "volume": 4303953.0}, {"date": "2021-04-13", "close": 17.22, "volume": 3823401.0}, {"date": "2021-04-14", "close": 17.355, "volume": 6892606.0}, {"date": "2021-04-15", "close": 17.33, "volume": 4879641.0}, {"date": "2021-04-16", "close": 17.48, "volume": 4049813.0}, {"date": "2021-04-19", "close": 17.34, "volume": 5182984.0}, {"date": "2021-04-20", "close": 17.32, "volume": 4600055.0}, {"date": "2021-04-21", "close": 17.44, "volume": 4925574.0}, {"date": "2021-04-22", "close": 17.39, "volume": 4214048.0}, {"date": "2021-04-23", "close": 17.47, "volume": 6230709.0}, {"date": "2021-04-26", "close": 17.36, "volume": 7961293.0}, {"date": "2021-04-27", "close": 17.75, "volume": 8736146.0}, {"date": "2021-04-28", "close": 17.96, "volume": 7005519.0}, {"date": "2021-04-29", "close": 17.95, "volume": 6151362.0}, {"date": "2021-04-30", "close": 17.93, "volume": 5186354.0}, {"date": "2021-05-03", "close": 17.99, "volume": 4666023.0}, {"date": "2021-05-04", "close": 17.89, "volume": 6808794.0}, {"date": "2021-05-05", "close": 18.13, "volume": 6056649.0}, {"date": "2021-05-06", "close": 18.21, "volume": 6071945.0}, {"date": "2021-05-07", "close": 18.32, "volume": 4850909.0}, {"date": "2021-05-10", "close": 18.28, "volume": 4677214.0}, {"date": "2021-05-11", "close": 18.08, "volume": 8529962.0}, {"date": "2021-05-12", "close": 17.42, "volume": 13749780.0}, {"date": "2021-05-13", "close": 17.84, "volume": 7377168.0}, {"date": "2021-05-14", "close": 18.18, "volume": 5660082.0}, {"date": "2021-05-17", "close": 18.21, "volume": 5553600.0}, {"date": "2021-05-18", "close": 18.37, "volume": 7538369.0}, {"date": "2021-05-19", "close": 18.43, "volume": 7171939.0}, {"date": "2021-05-20", "close": 18.43, "volume": 4374851.0}, {"date": "2021-05-21", "close": 18.5, "volume": 4839647.0}, {"date": "2021-05-24", "close": 18.58, "volume": 6049400.0}, {"date": "2021-05-25", "close": 18.53, "volume": 6507512.0}, {"date": "2021-05-26", "close": 18.58, "volume": 6364892.0}, {"date": "2021-05-27", "close": 18.51, "volume": 6566557.0}, {"date": "2021-05-28", "close": 18.54, "volume": 4826398.0}, {"date": "2021-06-01", "close": 18.63, "volume": 7704286.0}, {"date": "2021-06-02", "close": 18.66, "volume": 6297527.0}, {"date": "2021-06-03", "close": 18.6, "volume": 5078563.0}, {"date": "2021-06-04", "close": 18.65, "volume": 5854517.0}, {"date": "2021-06-07", "close": 18.68, "volume": 5394646.0}, {"date": "2021-06-08", "close": 18.7, "volume": 6580465.0}, {"date": "2021-06-09", "close": 18.66, "volume": 9386463.0}, {"date": "2021-06-10", "close": 18.62, "volume": 8183586.0}, {"date": "2021-06-11", "close": 17.71, "volume": 25943350.0}, {"date": "2021-06-14", "close": 17.63, "volume": 13341500.0}, {"date": "2021-06-15", "close": 17.37, "volume": 12171270.0}, {"date": "2021-06-16", "close": 17.46, "volume": 8875370.0}, {"date": "2021-06-17", "close": 16.99, "volume": 14615270.0}, {"date": "2021-06-18", "close": 16.7, "volume": 16761280.0}, {"date": "2021-06-21", "close": 17.07, "volume": 7558950.0}, {"date": "2021-06-22", "close": 17.0, "volume": 6927099.0}, {"date": "2021-06-23", "close": 17.07, "volume": 6000534.0}, {"date": "2021-06-24", "close": 17.15, "volume": 4027670.0}, {"date": "2021-06-25", "close": 17.22, "volume": 5893843.0}, {"date": "2021-06-28", "close": 17.2, "volume": 6976069.0}, {"date": "2021-06-29", "close": 16.8, "volume": 9067105.0}, {"date": "2021-06-30", "close": 16.89, "volume": 5737717.0}, {"date": "2021-07-01", "close": 17.01, "volume": 5792526.0}, {"date": "2021-07-02", "close": 16.94, "volume": 4545826.0}, {"date": "2021-07-06", "close": 16.86, "volume": 7621684.0}, {"date": "2021-07-07", "close": 16.66, "volume": 7102101.0}, {"date": "2021-07-08", "close": 16.53, "volume": 8672689.0}, {"date": "2021-07-09", "close": 16.89, "volume": 6178739.0}, {"date": "2021-07-12", "close": 16.87, "volume": 5010323.0}, {"date": "2021-07-13", "close": 16.36, "volume": 10767800.0}, {"date": "2021-07-14", "close": 16.12, "volume": 9650736.0}, {"date": "2021-07-15", "close": 16.16, "volume": 8562219.0}, {"date": "2021-07-16", "close": 16.13, "volume": 5232369.0}, {"date": "2021-07-19", "close": 15.84, "volume": 10886610.0}, {"date": "2021-07-20", "close": 16.25, "volume": 8242882.0}, {"date": "2021-07-21", "close": 16.43, "volume": 6992294.0}, {"date": "2021-07-22", "close": 16.2, "volume": 6836860.0}, {"date": "2021-07-23", "close": 16.12, "volume": 5600827.0}, {"date": "2021-07-26", "close": 16.18, "volume": 7429122.0}, {"date": "2021-07-27", "close": 16.18, "volume": 12915730.0}, {"date": "2021-07-28", "close": 16.13, "volume": 7285484.0}, {"date": "2021-07-29", "close": 16.18, "volume": 6270479.0}, {"date": "2021-07-30", "close": 15.87, "volume": 7724730.0}, {"date": "2021-08-02", "close": 15.9, "volume": 5915204.0}, {"date": "2021-08-03", "close": 15.82, "volume": 5324702.0}, {"date": "2021-08-04", "close": 15.74, "volume": 5724571.0}, {"date": "2021-08-05", "close": 15.89, "volume": 4209351.0}, {"date": "2021-08-06", "close": 16.01, "volume": 4192370.0}, {"date": "2021-08-09", "close": 16.03, "volume": 4948239.0}, {"date": "2021-08-10", "close": 16.12, "volume": 4232834.0}, {"date": "2021-08-11", "close": 16.27, "volume": 4757003.0}, {"date": "2021-08-12", "close": 16.35, "volume": 4736715.0}, {"date": "2021-08-13", "close": 16.34, "volume": 3490774.0}, {"date": "2021-08-16", "close": 16.27, "volume": 5078867.0}, {"date": "2021-08-17", "close": 16.29, "volume": 3584916.0}, {"date": "2021-08-18", "close": 16.21, "volume": 4660600.0}, {"date": "2021-08-19", "close": 15.9, "volume": 7877874.0}, {"date": "2021-08-20", "close": 16.09, "volume": 4858330.0}, {"date": "2021-08-23", "close": 16.28, "volume": 4320355.0}, {"date": "2021-08-24", "close": 16.42, "volume": 3784472.0}, {"date": "2021-08-25", "close": 16.44, "volume": 4367992.0}, {"date": "2021-08-26", "close": 16.29, "volume": 5665277.0}, {"date": "2021-08-27", "close": 16.53, "volume": 4683842.0}, {"date": "2021-08-30", "close": 16.23, "volume": 5278273.0}, {"date": "2021-08-31", "close": 16.31, "volume": 6056555.0}, {"date": "2021-09-01", "close": 16.32, "volume": 4699251.0}, {"date": "2021-09-02", "close": 16.22, "volume": 4471202.0}, {"date": "2021-09-03", "close": 16.18, "volume": 3946046.0}, {"date": "2021-09-07", "close": 15.98, "volume": 6654522.0}, {"date": "2021-09-08", "close": 15.87, "volume": 7131606.0}, {"date": "2021-09-09", "close": 16.02, "volume": 5139641.0}, {"date": "2021-09-10", "close": 16.01, "volume": 5230490.0}, {"date": "2021-09-13", "close": 16.08, "volume": 5260145.0}, {"date": "2021-09-14", "close": 15.93, "volume": 5217148.0}, {"date": "2021-09-15", "close": 15.96, "volume": 4492188.0}, {"date": "2021-09-16", "close": 15.96, "volume": 4752909.0}, {"date": "2021-09-17", "close": 15.98, "volume": 8638413.0}, {"date": "2021-09-20", "close": 15.91, "volume": 7826455.0}, {"date": "2021-09-21", "close": 16.02, "volume": 7727860.0}, {"date": "2021-09-22", "close": 16.21, "volume": 5492681.0}, {"date": "2021-09-23", "close": 16.22, "volume": 4672147.0}, {"date": "2021-09-24", "close": 16.16, "volume": 4314336.0}, {"date": "2021-09-27", "close": 16.24, "volume": 4726376.0}, {"date": "2021-09-28", "close": 16.13, "volume": 6565718.0}, {"date": "2021-09-29", "close": 15.97, "volume": 4785860.0}, {"date": "2021-09-30", "close": 15.77, "volume": 7629280.0}, {"date": "2021-10-01", "close": 15.9, "volume": 4837583.0}, {"date": "2021-10-04", "close": 16.07, "volume": 5631046.0}, {"date": "2021-10-05", "close": 16.05, "volume": 6411424.0}, {"date": "2021-10-06", "close": 15.95, "volume": 7799220.0}, {"date": "2021-10-07", "close": 16.02, "volume": 4839628.0}, {"date": "2021-10-08", "close": 16.12, "volume": 3651288.0}, {"date": "2021-10-11", "close": 16.17, "volume": 4496498.0}, {"date": "2021-10-12", "close": 16.2, "volume": 7247140.0}, {"date": "2021-10-13", "close": 16.14, "volume": 4849612.0}, {"date": "2021-10-14", "close": 16.19, "volume": 5607184.0}, {"date": "2021-10-15", "close": 16.22, "volume": 5049756.0}, {"date": "2021-10-18", "close": 16.34, "volume": 5058778.0}, {"date": "2021-10-19", "close": 16.5, "volume": 6485324.0}, {"date": "2021-10-20", "close": 16.59, "volume": 6198593.0}, {"date": "2021-10-21", "close": 16.6, "volume": 4077751.0}, {"date": "2021-10-22", "close": 16.55, "volume": 4834695.0}, {"date": "2021-10-25", "close": 16.54, "volume": 4608502.0}, {"date": "2021-10-26", "close": 16.51, "volume": 6042198.0}, {"date": "2021-10-27", "close": 16.37, "volume": 6821787.0}, {"date": "2021-10-28", "close": 15.8, "volume": 17153320.0}, {"date": "2021-10-29", "close": 15.92, "volume": 8458127.0}, {"date": "2021-11-01", "close": 16.18, "volume": 6383265.0}, {"date": "2021-11-02", "close": 15.93, "volume": 5340927.0}, {"date": "2021-11-03", "close": 15.99, "volume": 5386381.0}, {"date": "2021-11-04", "close": 16.01, "volume": 4254202.0}, {"date": "2021-11-05", "close": 16.22, "volume": 5253221.0}, {"date": "2021-11-08", "close": 16.12, "volume": 3565024.0}, {"date": "2021-11-09", "close": 16.07, "volume": 3600171.0}, {"date": "2021-11-10", "close": 16.02, "volume": 4842312.0}, {"date": "2021-11-11", "close": 16.0, "volume": 3065612.0}, {"date": "2021-11-12", "close": 16.04, "volume": 3643510.0}, {"date": "2021-11-15", "close": 16.02, "volume": 3349245.0}, {"date": "2021-11-16", "close": 16.04, "volume": 5290282.0}, {"date": "2021-11-17", "close": 15.94, "volume": 7397671.0}, {"date": "2021-11-18", "close": 15.95, "volume": 6398279.0}, {"date": "2021-11-19", "close": 15.98, "volume": 4967334.0}, {"date": "2021-11-22", "close": 16.04, "volume": 5654880.0}, {"date": "2021-11-23", "close": 16.02, "volume": 5652706.0}, {"date": "2021-11-24", "close": 16.03, "volume": 4987342.0}, {"date": "2021-11-26", "close": 15.91, "volume": 7329336.0}, {"date": "2021-11-29", "close": 15.83, "volume": 6855640.0}, {"date": "2021-11-30", "close": 15.29, "volume": 17956260.0}, {"date": "2021-12-01", "close": 15.1, "volume": 8579572.0}, {"date": "2021-12-02", "close": 15.46, "volume": 8313674.0}, {"date": "2021-12-03", "close": 15.33, "volume": 5702084.0}, {"date": "2021-12-06", "close": 15.65, "volume": 7118284.0}, {"date": "2021-12-07", "close": 15.85, "volume": 6212055.0}, {"date": "2021-12-08", "close": 15.89, "volume": 5480798.0}, {"date": "2021-12-09", "close": 15.85, "volume": 7037158.0}, {"date": "2021-12-10", "close": 15.61, "volume": 6430372.0}, {"date": "2021-12-13", "close": 15.34, "volume": 10959860.0}, {"date": "2021-12-14", "close": 15.19, "volume": 6165157.0}, {"date": "2021-12-15", "close": 15.17, "volume": 8042593.0}, {"date": "2021-12-16", "close": 15.12, "volume": 7009556.0}, {"date": "2021-12-17", "close": 14.99, "volume": 11884970.0}, {"date": "2021-12-20", "close": 14.76, "volume": 13609900.0}, {"date": "2021-12-21", "close": 15.16, "volume": 7551865.0}, {"date": "2021-12-22", "close": 15.24, "volume": 4845031.0}, {"date": "2021-12-23", "close": 15.39, "volume": 4339119.0}, {"date": "2021-12-27", "close": 15.47, "volume": 4638973.0}, {"date": "2021-12-28", "close": 15.49, "volume": 5040463.0}, {"date": "2021-12-29", "close": 15.39, "volume": 4558544.0}, {"date": "2021-12-30", "close": 15.21, "volume": 4363189.0}, {"date": "2021-12-31", "close": 15.04, "volume": 6363876.0}, {"date": "2022-01-03", "close": 15.45, "volume": 6355303.0}, {"date": "2022-01-04", "close": 15.56, "volume": 7947627.0}, {"date": "2022-01-05", "close": 15.16, "volume": 9814138.0}, {"date": "2022-01-06", "close": 15.2, "volume": 5492341.0}, {"date": "2022-01-07", "close": 15.3, "volume": 4563728.0}, {"date": "2022-01-10", "close": 15.34, "volume": 7936018.0}, {"date": "2022-01-11", "close": 15.56, "volume": 7181438.0}, {"date": "2022-01-12", "close": 15.56, "volume": 4708516.0}, {"date": "2022-01-13", "close": 15.41, "volume": 5749272.0}, {"date": "2022-01-14", "close": 15.31, "volume": 8488904.0}, {"date": "2022-01-18", "close": 15.17, "volume": 7535159.0}, {"date": "2022-01-19", "close": 15.06, "volume": 5170113.0}, {"date": "2022-01-20", "close": 14.95, "volume": 7047334.0}, {"date": "2022-01-21", "close": 14.73, "volume": 11035440.0}, {"date": "2022-01-24", "close": 14.73, "volume": 16224460.0}, {"date": "2022-01-25", "close": 15.0, "volume": 10734490.0}, {"date": "2022-01-26", "close": 14.88, "volume": 11855300.0}, {"date": "2022-01-27", "close": 14.81, "volume": 10644350.0}, {"date": "2022-01-28", "close": 14.76, "volume": 6581875.0}, {"date": "2022-01-31", "close": 14.89, "volume": 9755019.0}, {"date": "2022-02-01", "close": 14.68, "volume": 14276880.0}, {"date": "2022-02-02", "close": 14.47, "volume": 10186720.0}, {"date": "2022-02-03", "close": 14.21, "volume": 8667989.0}, {"date": "2022-02-04", "close": 14.24, "volume": 10153080.0}, {"date": "2022-02-07", "close": 14.32, "volume": 6656190.0}, {"date": "2022-02-08", "close": 14.42, "volume": 7234914.0}, {"date": "2022-02-09", "close": 14.43, "volume": 5977871.0}, {"date": "2022-02-10", "close": 14.26, "volume": 8436067.0}, {"date": "2022-02-11", "close": 14.05, "volume": 12268900.0}, {"date": "2022-02-14", "close": 13.71, "volume": 14937430.0}, {"date": "2022-02-15", "close": 13.85, "volume": 7544488.0}, {"date": "2022-02-16", "close": 13.84, "volume": 6870009.0}, {"date": "2022-02-17", "close": 13.51, "volume": 8730741.0}, {"date": "2022-02-18", "close": 13.44, "volume": 9867935.0}, {"date": "2022-02-22", "close": 13.1, "volume": 11314530.0}, {"date": "2022-02-23", "close": 12.75, "volume": 9747174.0}, {"date": "2022-02-24", "close": 12.93, "volume": 16014560.0}, {"date": "2022-02-25", "close": 13.02, "volume": 9570095.0}, {"date": "2022-02-28", "close": 12.91, "volume": 13861330.0}, {"date": "2022-03-01", "close": 12.99, "volume": 13795680.0}, {"date": "2022-03-02", "close": 13.185, "volume": 9699881.0}, {"date": "2022-03-03", "close": 13.13, "volume": 6561714.0}, {"date": "2022-03-04", "close": 13.06, "volume": 6720455.0}, {"date": "2022-03-07", "close": 12.99, "volume": 9598940.0}, {"date": "2022-03-08", "close": 13.26, "volume": 10694990.0}, {"date": "2022-03-09", "close": 13.33, "volume": 7415410.0}, {"date": "2022-03-10", "close": 13.25, "volume": 6437745.0}, {"date": "2022-03-11", "close": 12.98, "volume": 13545640.0}, {"date": "2022-03-14", "close": 12.77, "volume": 8754697.0}, {"date": "2022-03-15", "close": 12.9, "volume": 9107687.0}, {"date": "2022-03-16", "close": 12.96, "volume": 8701514.0}, {"date": "2022-03-17", "close": 13.04, "volume": 7032849.0}, {"date": "2022-03-18", "close": 13.21, "volume": 10444420.0}, {"date": "2022-03-21", "close": 13.01, "volume": 7713089.0}, {"date": "2022-03-22", "close": 13.19, "volume": 9549767.0}, {"date": "2022-03-23", "close": 13.07, "volume": 5790083.0}, {"date": "2022-03-24", "close": 13.05, "volume": 7739522.0}, {"date": "2022-03-25", "close": 13.27, "volume": 6665979.0}, {"date": "2022-03-28", "close": 13.38, "volume": 9915764.0}, {"date": "2022-03-29", "close": 13.56, "volume": 11082050.0}, {"date": "2022-03-30", "close": 13.24, "volume": 10503530.0}, {"date": "2022-03-31", "close": 13.1, "volume": 9427214.0}, {"date": "2022-04-01", "close": 13.17, "volume": 9427874.0}, {"date": "2022-04-04", "close": 13.09, "volume": 8177689.0}, {"date": "2022-04-05", "close": 12.84, "volume": 9789071.0}, {"date": "2022-04-06", "close": 12.58, "volume": 10753130.0}, {"date": "2022-04-07", "close": 12.54, "volume": 10698330.0}, {"date": "2022-04-08", "close": 12.6, "volume": 6832179.0}, {"date": "2022-04-11", "close": 12.49, "volume": 10030440.0}, {"date": "2022-04-12", "close": 12.53, "volume": 9785114.0}, {"date": "2022-04-13", "close": 12.54, "volume": 7764078.0}, {"date": "2022-04-14", "close": 12.48, "volume": 8686520.0}, {"date": "2022-04-18", "close": 12.28, "volume": 10388110.0}, {"date": "2022-04-19", "close": 11.86, "volume": 17395260.0}, {"date": "2022-04-20", "close": 11.99, "volume": 9902199.0}, {"date": "2022-04-21", "close": 11.87, "volume": 9473624.0}, {"date": "2022-04-22", "close": 11.59, "volume": 13591350.0}, {"date": "2022-04-25", "close": 11.67, "volume": 14819820.0}, {"date": "2022-04-26", "close": 11.07, "volume": 18780890.0}, {"date": "2022-04-27", "close": 11.09, "volume": 14485940.0}, {"date": "2022-04-28", "close": 11.47, "volume": 16728810.0}, {"date": "2022-04-29", "close": 10.98, "volume": 15965400.0}, {"date": "2022-05-02", "close": 11.2, "volume": 15827270.0}, {"date": "2022-05-03", "close": 11.99, "volume": 24503660.0}, {"date": "2022-05-04", "close": 12.12, "volume": 17646170.0}, {"date": "2022-05-05", "close": 12.14, "volume": 18174930.0}, {"date": "2022-05-06", "close": 12.41, "volume": 16212240.0}, {"date": "2022-05-09", "close": 12.26, "volume": 15517270.0}, {"date": "2022-05-10", "close": 12.23, "volume": 21932480.0}, {"date": "2022-05-11", "close": 12.14, "volume": 18167740.0}, {"date": "2022-05-12", "close": 12.11, "volume": 21945240.0}, {"date": "2022-05-13", "close": 12.39, "volume": 16389580.0}, {"date": "2022-05-16", "close": 12.29, "volume": 13470120.0}, {"date": "2022-05-17", "close": 12.11, "volume": 15316390.0}, {"date": "2022-05-18", "close": 11.89, "volume": 14345210.0}, {"date": "2022-05-19", "close": 11.72, "volume": 18100090.0}, {"date": "2022-05-20", "close": 11.76, "volume": 14549900.0}, {"date": "2022-05-23", "close": 12.0, "volume": 12941400.0}, {"date": "2022-05-24", "close": 11.92, "volume": 11374090.0}, {"date": "2022-05-25", "close": 11.88, "volume": 12476330.0}, {"date": "2022-05-26", "close": 12.11, "volume": 10462970.0}, {"date": "2022-05-27", "close": 12.21, "volume": 8282077.0}, {"date": "2022-05-31", "close": 12.23, "volume": 43586520.0}, {"date": "2022-06-01", "close": 12.17, "volume": 10240480.0}, {"date": "2022-06-02", "close": 12.19, "volume": 8509870.0}, {"date": "2022-06-03", "close": 12.06, "volume": 7760337.0}, {"date": "2022-06-06", "close": 12.04, "volume": 6913201.0}, {"date": "2022-06-07", "close": 12.16, "volume": 5813831.0}, {"date": "2022-06-08", "close": 11.99, "volume": 7601843.0}, {"date": "2022-06-09", "close": 12.19, "volume": 13509670.0}, {"date": "2022-06-10", "close": 11.95, "volume": 12140450.0}, {"date": "2022-06-13", "close": 11.02, "volume": 28550590.0}, {"date": "2022-06-14", "close": 10.75, "volume": 22354710.0}, {"date": "2022-06-15", "close": 10.67, "volume": 28235750.0}, {"date": "2022-06-16", "close": 10.03, "volume": 22349100.0}, {"date": "2022-06-17", "close": 10.41, "volume": 22000170.0}, {"date": "2022-06-21", "close": 10.72, "volume": 12379750.0}, {"date": "2022-06-22", "close": 10.84, "volume": 11936620.0}, {"date": "2022-06-23", "close": 11.17, "volume": 11982670.0}, {"date": "2022-06-24", "close": 11.6, "volume": 12514940.0}, {"date": "2022-06-27", "close": 11.57, "volume": 10013520.0}, {"date": "2022-06-28", "close": 11.4, "volume": 10779450.0}, {"date": "2022-06-29", "close": 11.15, "volume": 8967014.0}, {"date": "2022-06-30", "close": 11.07, "volume": 9694637.0}, {"date": "2022-07-01", "close": 11.48, "volume": 11451940.0}, {"date": "2022-07-05", "close": 11.61, "volume": 11174770.0}, {"date": "2022-07-06", "close": 11.36, "volume": 10027520.0}, {"date": "2022-07-07", "close": 11.49, "volume": 7786930.0}, {"date": "2022-07-08", "close": 11.42, "volume": 8622897.0}, {"date": "2022-07-11", "close": 11.34, "volume": 5644601.0}, {"date": "2022-07-12", "close": 11.42, "volume": 8143233.0}, {"date": "2022-07-13", "close": 11.6, "volume": 7621363.0}, {"date": "2022-07-14", "close": 11.43, "volume": 6344849.0}, {"date": "2022-07-15", "close": 11.69, "volume": 8277095.0}, {"date": "2022-07-18", "close": 11.61, "volume": 7325339.0}, {"date": "2022-07-19", "close": 12.0, "volume": 9678090.0}, {"date": "2022-07-20", "close": 12.12, "volume": 10143020.0}, {"date": "2022-07-21", "close": 12.22, "volume": 7670331.0}, {"date": "2022-07-22", "close": 12.15, "volume": 6122757.0}, {"date": "2022-07-25", "close": 12.27, "volume": 8751372.0}, {"date": "2022-07-26", "close": 12.12, "volume": 15156390.0}, {"date": "2022-07-27", "close": 12.4, "volume": 12264500.0}, {"date": "2022-07-28", "close": 12.57, "volume": 14745730.0}, {"date": "2022-07-29", "close": 12.61, "volume": 13677700.0}, {"date": "2022-08-01", "close": 12.67, "volume": 7255629.0}, {"date": "2022-08-02", "close": 12.3, "volume": 9437201.0}, {"date": "2022-08-03", "close": 12.38, "volume": 5841217.0}, {"date": "2022-08-04", "close": 12.31, "volume": 8890765.0}, {"date": "2022-08-05", "close": 12.25, "volume": 7611680.0}, {"date": "2022-08-08", "close": 12.41, "volume": 7124202.0}, {"date": "2022-08-09", "close": 12.44, "volume": 6096564.0}, {"date": "2022-08-10", "close": 12.54, "volume": 5475415.0}, {"date": "2022-08-11", "close": 12.68, "volume": 6185137.0}, {"date": "2022-08-12", "close": 12.78, "volume": 4547364.0}, {"date": "2022-08-15", "close": 12.79, "volume": 6530380.0}, {"date": "2022-08-16", "close": 12.8, "volume": 5389098.0}, {"date": "2022-08-17", "close": 12.72, "volume": 4953444.0}, {"date": "2022-08-18", "close": 12.68, "volume": 5624898.0}, {"date": "2022-08-19", "close": 12.51, "volume": 5880597.0}, {"date": "2022-08-22", "close": 12.22, "volume": 5322667.0}, {"date": "2022-08-23", "close": 12.32, "volume": 3782686.0}, {"date": "2022-08-24", "close": 12.4, "volume": 3317941.0}, {"date": "2022-08-25", "close": 12.53, "volume": 4289703.0}, {"date": "2022-08-26", "close": 12.37, "volume": 5989049.0}, {"date": "2022-08-29", "close": 12.31, "volume": 7161424.0}, {"date": "2022-08-30", "close": 11.94, "volume": 9345579.0}, {"date": "2022-08-31", "close": 11.95, "volume": 5780351.0}, {"date": "2022-09-01", "close": 11.83, "volume": 10349540.0}, {"date": "2022-09-02", "close": 11.77, "volume": 5076757.0}, {"date": "2022-09-06", "close": 11.75, "volume": 14100850.0}, {"date": "2022-09-07", "close": 11.92, "volume": 8331151.0}, {"date": "2022-09-08", "close": 12.02, "volume": 4852626.0}, {"date": "2022-09-09", "close": 11.91, "volume": 6735109.0}, {"date": "2022-09-12", "close": 11.85, "volume": 7208577.0}, {"date": "2022-09-13", "close": 11.55, "volume": 8293487.0}, {"date": "2022-09-14", "close": 11.55, "volume": 8997063.0}, {"date": "2022-09-15", "close": 11.19, "volume": 8893794.0}, {"date": "2022-09-16", "close": 11.24, "volume": 13162040.0}, {"date": "2022-09-19", "close": 11.27, "volume": 7280262.0}, {"date": "2022-09-20", "close": 11.19, "volume": 7356879.0}, {"date": "2022-09-21", "close": 11.03, "volume": 8376813.0}, {"date": "2022-09-22", "close": 10.77, "volume": 9549502.0}, {"date": "2022-09-23", "close": 10.42, "volume": 11082300.0}, {"date": "2022-09-26", "close": 9.62, "volume": 28651160.0}, {"date": "2022-09-27", "close": 9.08, "volume": 37345450.0}, {"date": "2022-09-28", "close": 9.22, "volume": 28382590.0}, {"date": "2022-09-29", "close": 8.68, "volume": 26616880.0}, {"date": "2022-09-30", "close": 8.42, "volume": 22112390.0}, {"date": "2022-10-03", "close": 8.52, "volume": 18603150.0}, {"date": "2022-10-04", "close": 9.11, "volume": 20151880.0}, {"date": "2022-10-05", "close": 8.5, "volume": 23810390.0}, {"date": "2022-10-06", "close": 8.2, "volume": 26043850.0}, {"date": "2022-10-07", "close": 7.87, "volume": 28069870.0}, {"date": "2022-10-10", "close": 7.37, "volume": 23649350.0}, {"date": "2022-10-11", "close": 8.17, "volume": 42333910.0}, {"date": "2022-10-12", "close": 8.0, "volume": 27294760.0}, {"date": "2022-10-13", "close": 8.04, "volume": 20986420.0}, {"date": "2022-10-14", "close": 7.89, "volume": 14085210.0}, {"date": "2022-10-17", "close": 7.96, "volume": 11451960.0}, {"date": "2022-10-18", "close": 8.09, "volume": 12789150.0}, {"date": "2022-10-19", "close": 7.91, "volume": 12752080.0}, {"date": "2022-10-20", "close": 7.83, "volume": 10527250.0}, {"date": "2022-10-21", "close": 7.74, "volume": 21581790.0}, {"date": "2022-10-24", "close": 7.62, "volume": 15058660.0}, {"date": "2022-10-25", "close": 7.91, "volume": 23193410.0}, {"date": "2022-10-26", "close": 7.92, "volume": 22187310.0}, {"date": "2022-10-27", "close": 7.89, "volume": 32256530.0}, {"date": "2022-10-28", "close": 8.18, "volume": 20741800.0}, {"date": "2022-10-31", "close": 8.22, "volume": 17038670.0}, {"date": "2022-11-01", "close": 8.22, "volume": 12567560.0}, {"date": "2022-11-02", "close": 8.16, "volume": 17446600.0}, {"date": "2022-11-03", "close": 8.05, "volume": 13490650.0}, {"date": "2022-11-04", "close": 8.35, "volume": 13346130.0}, {"date": "2022-11-07", "close": 8.44, "volume": 10312510.0}, {"date": "2022-11-08", "close": 8.56, "volume": 12941300.0}, {"date": "2022-11-09", "close": 8.62, "volume": 10805540.0}, {"date": "2022-11-10", "close": 9.45, "volume": 23847720.0}, {"date": "2022-11-11", "close": 9.63, "volume": 14420810.0}, {"date": "2022-11-14", "close": 9.36, "volume": 15282220.0}, {"date": "2022-11-15", "close": 9.59, "volume": 11651290.0}, {"date": "2022-11-16", "close": 9.46, "volume": 13351690.0}, {"date": "2022-11-17", "close": 9.22, "volume": 12914300.0}, {"date": "2022-11-18", "close": 9.13, "volume": 8304050.0}, {"date": "2022-11-21", "close": 9.4, "volume": 9455912.0}, {"date": "2022-11-22", "close": 9.5, "volume": 11272770.0}, {"date": "2022-11-23", "close": 9.85, "volume": 10966580.0}, {"date": "2022-11-25", "close": 10.02, "volume": 6429723.0}, {"date": "2022-11-28", "close": 9.76, "volume": 10612880.0}, {"date": "2022-11-29", "close": 9.71, "volume": 8732151.0}, {"date": "2022-11-30", "close": 9.99, "volume": 14165820.0}, {"date": "2022-12-01", "close": 10.07, "volume": 9424049.0}, {"date": "2022-12-02", "close": 10.01, "volume": 13490000.0}, {"date": "2022-12-05", "close": 9.82, "volume": 9099513.0}, {"date": "2022-12-06", "close": 9.69, "volume": 11665230.0}, {"date": "2022-12-07", "close": 9.83, "volume": 7842033.0}, {"date": "2022-12-08", "close": 9.92, "volume": 6258471.0}, {"date": "2022-12-09", "close": 9.9, "volume": 8558751.0}, {"date": "2022-12-12", "close": 9.91, "volume": 10587830.0}, {"date": "2022-12-13", "close": 10.17, "volume": 11827310.0}, {"date": "2022-12-14", "close": 10.14, "volume": 11828470.0}, {"date": "2022-12-15", "close": 10.24, "volume": 12978490.0}, {"date": "2022-12-16", "close": 10.14, "volume": 19189170.0}, {"date": "2022-12-19", "close": 10.18, "volume": 9263599.0}, {"date": "2022-12-20", "close": 10.33, "volume": 16977220.0}, {"date": "2022-12-21", "close": 10.58, "volume": 13961000.0}, {"date": "2022-12-22", "close": 10.65, "volume": 12657730.0}, {"date": "2022-12-23", "close": 10.71, "volume": 9054053.0}, {"date": "2022-12-27", "close": 10.69, "volume": 11070430.0}, {"date": "2022-12-28", "close": 10.41, "volume": 10531560.0}, {"date": "2022-12-29", "close": 10.48, "volume": 8705178.0}, {"date": "2022-12-30", "close": 10.35, "volume": 9461281.0}, {"date": "2023-01-03", "close": 10.46, "volume": 11979950.0}, {"date": "2023-01-04", "close": 10.63, "volume": 10155920.0}, {"date": "2023-01-05", "close": 10.62, "volume": 7378939.0}, {"date": "2023-01-06", "close": 10.85, "volume": 9458209.0}, {"date": "2023-01-09", "close": 10.87, "volume": 11978690.0}, {"date": "2023-01-10", "close": 10.98, "volume": 9068232.0}, {"date": "2023-01-11", "close": 11.14, "volume": 9588705.0}, {"date": "2023-01-12", "close": 11.28, "volume": 9738502.0}, {"date": "2023-01-13", "close": 11.3, "volume": 10224230.0}, {"date": "2023-01-17", "close": 11.21, "volume": 12850780.0}, {"date": "2023-01-18", "close": 11.36, "volume": 10968190.0}, {"date": "2023-01-19", "close": 11.37, "volume": 8725752.0}, {"date": "2023-01-20", "close": 11.53, "volume": 11853830.0}, {"date": "2023-01-23", "close": 11.58, "volume": 14022520.0}, {"date": "2023-01-24", "close": 11.5, "volume": 7610968.0}, {"date": "2023-01-25", "close": 11.38, "volume": 11377890.0}, {"date": "2023-01-26", "close": 11.5, "volume": 11080100.0}, {"date": "2023-01-27", "close": 11.68, "volume": 11343220.0}, {"date": "2023-01-30", "close": 11.28, "volume": 14278270.0}, {"date": "2023-01-31", "close": 11.6, "volume": 22696570.0}, {"date": "2023-02-01", "close": 11.95, "volume": 16606250.0}, {"date": "2023-02-02", "close": 12.14, "volume": 13321290.0}, {"date": "2023-02-03", "close": 11.96, "volume": 10561610.0}, {"date": "2023-02-06", "close": 11.51, "volume": 14927200.0}, {"date": "2023-02-07", "close": 11.74, "volume": 10957760.0}, {"date": "2023-02-08", "close": 11.73, "volume": 8965850.0}, {"date": "2023-02-09", "close": 11.46, "volume": 17069070.0}, {"date": "2023-02-10", "close": 11.35, "volume": 15961740.0}, {"date": "2023-02-13", "close": 11.44, "volume": 13506370.0}, {"date": "2023-02-14", "close": 11.41, "volume": 9410475.0}, {"date": "2023-02-15", "close": 11.48, "volume": 8589620.0}, {"date": "2023-02-16", "close": 11.47, "volume": 6610861.0}, {"date": "2023-02-17", "close": 11.39, "volume": 6423972.0}, {"date": "2023-02-21", "close": 11.12, "volume": 12891990.0}, {"date": "2023-02-22", "close": 11.25, "volume": 7281078.0}, {"date": "2023-02-23", "close": 11.32, "volume": 5795460.0}, {"date": "2023-02-24", "close": 11.1, "volume": 11699900.0}, {"date": "2023-02-27", "close": 10.89, "volume": 9406515.0}, {"date": "2023-02-28", "close": 10.87, "volume": 11123040.0}, {"date": "2023-03-01", "close": 10.59, "volume": 10819870.0}, {"date": "2023-03-02", "close": 10.55, "volume": 10076300.0}, {"date": "2023-03-03", "close": 10.71, "volume": 6868318.0}, {"date": "2023-03-06", "close": 10.72, "volume": 6701588.0}, {"date": "2023-03-07", "close": 10.59, "volume": 5803655.0}, {"date": "2023-03-08", "close": 10.81, "volume": 10333610.0}, {"date": "2023-03-09", "close": 10.45, "volume": 12243380.0}, {"date": "2023-03-10", "close": 9.97, "volume": 19213770.0}, {"date": "2023-03-13", "close": 9.96, "volume": 26674350.0}, {"date": "2023-03-14", "close": 10.26, "volume": 17774130.0}, {"date": "2023-03-15", "close": 9.89, "volume": 26016050.0}, {"date": "2023-03-16", "close": 9.96, "volume": 18847940.0}, {"date": "2023-03-17", "close": 9.74, "volume": 16819950.0}, {"date": "2023-03-20", "close": 9.68, "volume": 14035830.0}, {"date": "2023-03-21", "close": 9.85, "volume": 10491180.0}, {"date": "2023-03-22", "close": 9.76, "volume": 13516530.0}, {"date": "2023-03-23", "close": 9.63, "volume": 18459100.0}, {"date": "2023-03-24", "close": 9.79, "volume": 12044430.0}, {"date": "2023-03-27", "close": 9.89, "volume": 10786190.0}, {"date": "2023-03-28", "close": 9.86, "volume": 11436380.0}, {"date": "2023-03-29", "close": 9.93, "volume": 9236798.0}, {"date": "2023-03-30", "close": 9.91, "volume": 6078296.0}, {"date": "2023-03-31", "close": 10.08, "volume": 14563280.0}, {"date": "2023-04-03", "close": 9.98, "volume": 9541188.0}, {"date": "2023-04-04", "close": 10.15, "volume": 12601980.0}, {"date": "2023-04-05", "close": 10.31, "volume": 9744214.0}, {"date": "2023-04-06", "close": 10.29, "volume": 5470679.0}, {"date": "2023-04-10", "close": 10.02, "volume": 17480290.0}, {"date": "2023-04-11", "close": 10.04, "volume": 9476338.0}, {"date": "2023-04-12", "close": 10.01, "volume": 7817970.0}, {"date": "2023-04-13", "close": 10.06, "volume": 7570300.0}, {"date": "2023-04-14", "close": 9.96, "volume": 13321540.0}, {"date": "2023-04-17", "close": 10.07, "volume": 10787700.0}, {"date": "2023-04-18", "close": 10.0, "volume": 8435857.0}, {"date": "2023-04-19", "close": 10.0, "volume": 5602534.0}, {"date": "2023-04-20", "close": 9.98, "volume": 9558883.0}, {"date": "2023-04-21", "close": 10.05, "volume": 8798859.0}, {"date": "2023-04-24", "close": 10.05, "volume": 13939500.0}, {"date": "2023-04-25", "close": 9.75, "volume": 14525090.0}, {"date": "2023-04-26", "close": 9.78, "volume": 11752770.0}, {"date": "2023-04-27", "close": 9.78, "volume": 8304668.0}, {"date": "2023-04-28", "close": 9.91, "volume": 12857330.0}, {"date": "2023-05-01", "close": 9.57, "volume": 14125030.0}, {"date": "2023-05-02", "close": 9.24, "volume": 15078340.0}, {"date": "2023-05-03", "close": 9.41, "volume": 15481010.0}, {"date": "2023-05-04", "close": 9.25, "volume": 13453430.0}, {"date": "2023-05-05", "close": 9.47, "volume": 8071141.0}, {"date": "2023-05-08", "close": 9.5, "volume": 6170772.0}, {"date": "2023-05-09", "close": 9.36, "volume": 6223970.0}, {"date": "2023-05-10", "close": 9.34, "volume": 9495383.0}, {"date": "2023-05-11", "close": 9.34, "volume": 5250864.0}, {"date": "2023-05-12", "close": 9.17, "volume": 6459328.0}, {"date": "2023-05-15", "close": 9.12, "volume": 12496840.0}, {"date": "2023-05-16", "close": 9.02, "volume": 5227970.0}, {"date": "2023-05-17", "close": 9.19, "volume": 6722147.0}, {"date": "2023-05-18", "close": 9.28, "volume": 6795389.0}, {"date": "2023-05-19", "close": 9.21, "volume": 9036708.0}, {"date": "2023-05-22", "close": 9.17, "volume": 7970900.0}, {"date": "2023-05-23", "close": 9.01, "volume": 10666740.0}, {"date": "2023-05-24", "close": 8.87, "volume": 15955130.0}, {"date": "2023-05-25", "close": 8.75, "volume": 15620170.0}, {"date": "2023-05-26", "close": 9.11, "volume": 11757480.0}, {"date": "2023-05-30", "close": 9.27, "volume": 11554750.0}, {"date": "2023-05-31", "close": 9.19, "volume": 11228780.0}, {"date": "2023-06-01", "close": 9.45, "volume": 10243790.0}, {"date": "2023-06-02", "close": 9.47, "volume": 8971976.0}, {"date": "2023-06-05", "close": 9.49, "volume": 7952715.0}, {"date": "2023-06-06", "close": 9.66, "volume": 8671289.0}, {"date": "2023-06-07", "close": 9.68, "volume": 9762589.0}, {"date": "2023-06-08", "close": 9.73, "volume": 7956863.0}, {"date": "2023-06-09", "close": 9.79, "volume": 13678810.0}, {"date": "2023-06-12", "close": 10.03, "volume": 12388440.0}, {"date": "2023-06-13", "close": 10.14, "volume": 11489250.0}, {"date": "2023-06-14", "close": 10.12, "volume": 11593420.0}, {"date": "2023-06-15", "close": 10.25, "volume": 8760885.0}, {"date": "2023-06-16", "close": 10.21, "volume": 8897559.0}, {"date": "2023-06-20", "close": 10.13, "volume": 6731808.0}, {"date": "2023-06-21", "close": 10.18, "volume": 6528703.0}, {"date": "2023-06-22", "close": 10.13, "volume": 6159710.0}, {"date": "2023-06-23", "close": 9.94, "volume": 9592340.0}, {"date": "2023-06-26", "close": 10.16, "volume": 10761560.0}, {"date": "2023-06-27", "close": 10.29, "volume": 10010630.0}, {"date": "2023-06-28", "close": 10.32, "volume": 11207020.0}, {"date": "2023-06-29", "close": 10.15, "volume": 13694520.0}, {"date": "2023-06-30", "close": 10.13, "volume": 10132770.0}, {"date": "2023-07-03", "close": 9.97, "volume": 5895432.0}, {"date": "2023-07-05", "close": 9.79, "volume": 8638676.0}, {"date": "2023-07-06", "close": 9.47, "volume": 15318460.0}, {"date": "2023-07-07", "close": 9.76, "volume": 9350455.0}, {"date": "2023-07-10", "close": 9.97, "volume": 6897514.0}, {"date": "2023-07-11", "close": 9.95, "volume": 9279825.0}, {"date": "2023-07-12", "close": 10.15, "volume": 10507190.0}, {"date": "2023-07-13", "close": 10.25, "volume": 10542330.0}, {"date": "2023-07-14", "close": 10.13, "volume": 7284041.0}, {"date": "2023-07-17", "close": 10.21, "volume": 7725755.0}, {"date": "2023-07-18", "close": 10.26, "volume": 8398253.0}, {"date": "2023-07-19", "close": 10.31, "volume": 8487981.0}, {"date": "2023-07-20", "close": 10.14, "volume": 10629920.0}, {"date": "2023-07-21", "close": 10.1, "volume": 7567110.0}, {"date": "2023-07-24", "close": 10.26, "volume": 12447920.0}, {"date": "2023-07-25", "close": 10.4, "volume": 17989960.0}, {"date": "2023-07-26", "close": 10.5, "volume": 13058050.0}, {"date": "2023-07-27", "close": 10.22, "volume": 14688000.0}, {"date": "2023-07-28", "close": 10.33, "volume": 9208187.0}, {"date": "2023-07-31", "close": 10.19, "volume": 13049900.0}, {"date": "2023-08-01", "close": 10.11, "volume": 9235006.0}, {"date": "2023-08-02", "close": 10.04, "volume": 14010380.0}, {"date": "2023-08-03", "close": 9.71, "volume": 17566130.0}, {"date": "2023-08-04", "close": 9.91, "volume": 13978970.0}, {"date": "2023-08-07", "close": 9.97, "volume": 7983534.0}, {"date": "2023-08-08", "close": 10.03, "volume": 7964586.0}, {"date": "2023-08-09", "close": 9.99, "volume": 9072870.0}, {"date": "2023-08-10", "close": 9.98, "volume": 7893757.0}, {"date": "2023-08-11", "close": 9.85, "volume": 7823338.0}, {"date": "2023-08-14", "close": 9.68, "volume": 18605420.0}, {"date": "2023-08-15", "close": 9.61, "volume": 9357213.0}, {"date": "2023-08-16", "close": 9.55, "volume": 10608260.0}, {"date": "2023-08-17", "close": 9.45, "volume": 11611020.0}, {"date": "2023-08-18", "close": 9.48, "volume": 17481630.0}, {"date": "2023-08-21", "close": 9.51, "volume": 10619680.0}, {"date": "2023-08-22", "close": 9.46, "volume": 14434310.0}, {"date": "2023-08-23", "close": 9.68, "volume": 13871150.0}, {"date": "2023-08-24", "close": 9.71, "volume": 9274830.0}, {"date": "2023-08-25", "close": 9.76, "volume": 7348713.0}, {"date": "2023-08-28", "close": 9.99, "volume": 11074000.0}, {"date": "2023-08-29", "close": 10.12, "volume": 13068600.0}, {"date": "2023-08-30", "close": 9.85, "volume": 10318860.0}, {"date": "2023-08-31", "close": 9.91, "volume": 10352310.0}, {"date": "2023-09-01", "close": 9.96, "volume": 7888298.0}, {"date": "2023-09-05", "close": 9.76, "volume": 10765380.0}, {"date": "2023-09-06", "close": 9.68, "volume": 8225890.0}, {"date": "2023-09-07", "close": 9.63, "volume": 8352115.0}, {"date": "2023-09-08", "close": 9.69, "volume": 7873258.0}, {"date": "2023-09-11", "close": 9.83, "volume": 7491879.0}, {"date": "2023-09-12", "close": 9.77, "volume": 10996120.0}, {"date": "2023-09-13", "close": 9.93, "volume": 9952281.0}, {"date": "2023-09-14", "close": 10.09, "volume": 16386810.0}, {"date": "2023-09-15", "close": 10.07, "volume": 14225610.0}, {"date": "2023-09-18", "close": 10.17, "volume": 19431260.0}, {"date": "2023-09-19", "close": 10.12, "volume": 8936149.0}, {"date": "2023-09-20", "close": 10.11, "volume": 8572734.0}, {"date": "2023-09-21", "close": 9.78, "volume": 13448810.0}, {"date": "2023-09-22", "close": 9.81, "volume": 12083830.0}, {"date": "2023-09-25", "close": 9.67, "volume": 14356830.0}, {"date": "2023-09-26", "close": 9.45, "volume": 19335340.0}, {"date": "2023-09-27", "close": 9.38, "volume": 18309500.0}, {"date": "2023-09-28", "close": 9.4, "volume": 11391140.0}, {"date": "2023-09-29", "close": 9.44, "volume": 11899630.0}, {"date": "2023-10-02", "close": 9.11, "volume": 13881940.0}, {"date": "2023-10-03", "close": 8.92, "volume": 20210270.0}, {"date": "2023-10-04", "close": 8.79, "volume": 19186190.0}, {"date": "2023-10-05", "close": 9.0, "volume": 12895760.0}, {"date": "2023-10-06", "close": 8.93, "volume": 8596579.0}, {"date": "2023-10-09", "close": 9.09, "volume": 9514128.0}, {"date": "2023-10-10", "close": 9.12, "volume": 10304430.0}, {"date": "2023-10-11", "close": 9.18, "volume": 9431593.0}, {"date": "2023-10-12", "close": 8.93, "volume": 11839220.0}, {"date": "2023-10-13", "close": 8.78, "volume": 16208960.0}, {"date": "2023-10-16", "close": 8.91, "volume": 11258920.0}, {"date": "2023-10-17", "close": 8.85, "volume": 16109290.0}, {"date": "2023-10-18", "close": 8.58, "volume": 17240430.0}, {"date": "2023-10-19", "close": 8.26, "volume": 33088350.0}, {"date": "2023-10-20", "close": 8.2, "volume": 15222190.0}, {"date": "2023-10-23", "close": 8.11, "volume": 17200000.0}, {"date": "2023-10-24", "close": 7.54, "volume": 43471500.0}, {"date": "2023-10-25", "close": 6.98, "volume": 60663940.0}, {"date": "2023-10-26", "close": 7.13, "volume": 30726060.0}, {"date": "2023-10-27", "close": 7.0, "volume": 22024480.0}, {"date": "2023-10-30", "close": 6.94, "volume": 17291780.0}, {"date": "2023-10-31", "close": 7.38, "volume": 22784690.0}, {"date": "2023-11-01", "close": 7.76, "volume": 24741650.0}, {"date": "2023-11-02", "close": 8.16, "volume": 26814720.0}, {"date": "2023-11-03", "close": 8.35, "volume": 22574150.0}, {"date": "2023-11-06", "close": 8.34, "volume": 17668040.0}, {"date": "2023-11-07", "close": 8.46, "volume": 15043550.0}, {"date": "2023-11-08", "close": 8.51, "volume": 13247940.0}, {"date": "2023-11-09", "close": 8.27, "volume": 15888140.0}, {"date": "2023-11-10", "close": 8.4, "volume": 12512690.0}, {"date": "2023-11-13", "close": 8.44, "volume": 9381047.0}, {"date": "2023-11-14", "close": 8.67, "volume": 19485890.0}, {"date": "2023-11-15", "close": 8.67, "volume": 14778950.0}, {"date": "2023-11-16", "close": 8.68, "volume": 13384290.0}, {"date": "2023-11-17", "close": 8.7, "volume": 10899360.0}, {"date": "2023-11-20", "close": 8.77, "volume": 12793950.0}, {"date": "2023-11-21", "close": 8.82, "volume": 14817050.0}, {"date": "2023-11-22", "close": 8.79, "volume": 15064500.0}, {"date": "2023-11-24", "close": 8.71, "volume": 7589793.0}, {"date": "2023-11-27", "close": 8.72, "volume": 14225970.0}, {"date": "2023-11-28", "close": 8.84, "volume": 17812470.0}, {"date": "2023-11-29", "close": 8.95, "volume": 16352620.0}, {"date": "2023-11-30", "close": 8.82, "volume": 17749290.0}, {"date": "2023-12-01", "close": 9.05, "volume": 21228040.0}, {"date": "2023-12-04", "close": 9.08, "volume": 13722830.0}, {"date": "2023-12-05", "close": 9.0, "volume": 9665198.0}, {"date": "2023-12-06", "close": 8.91, "volume": 12637040.0}, {"date": "2023-12-07", "close": 8.96, "volume": 10419050.0}, {"date": "2023-12-08", "close": 9.01, "volume": 10045940.0}, {"date": "2023-12-11", "close": 8.92, "volume": 10591430.0}, {"date": "2023-12-12", "close": 8.95, "volume": 11084010.0}, {"date": "2023-12-13", "close": 9.37, "volume": 22121620.0}, {"date": "2023-12-14", "close": 9.88, "volume": 28446370.0}, {"date": "2023-12-15", "close": 9.73, "volume": 25772600.0}, {"date": "2023-12-18", "close": 9.73, "volume": 12125010.0}, {"date": "2023-12-19", "close": 9.85, "volume": 14485950.0}, {"date": "2023-12-20", "close": 9.77, "volume": 13495030.0}, {"date": "2023-12-21", "close": 9.92, "volume": 10338390.0}, {"date": "2023-12-22", "close": 9.95, "volume": 10366580.0}, {"date": "2023-12-26", "close": 10.07, "volume": 9049820.0}, {"date": "2023-12-27", "close": 10.13, "volume": 13197440.0}, {"date": "2023-12-28", "close": 10.06, "volume": 11073630.0}, {"date": "2023-12-29", "close": 9.81, "volume": 11909290.0}, {"date": "2024-01-02", "close": 9.66, "volume": 13970350.0}, {"date": "2024-01-03", "close": 9.5, "volume": 13575520.0}, {"date": "2024-01-04", "close": 9.39, "volume": 13891690.0}, {"date": "2024-01-05", "close": 9.6, "volume": 11985540.0}, {"date": "2024-01-08", "close": 9.96, "volume": 14624320.0}, {"date": "2024-01-09", "close": 9.95, "volume": 9567515.0}, {"date": "2024-01-10", "close": 9.93, "volume": 9036068.0}, {"date": "2024-01-11", "close": 9.97, "volume": 13109290.0}, {"date": "2024-01-12", "close": 10.07, "volume": 11234730.0}, {"date": "2024-01-16", "close": 9.94, "volume": 12248280.0}, {"date": "2024-01-17", "close": 9.7, "volume": 11579200.0}, {"date": "2024-01-18", "close": 9.76, "volume": 17948130.0}, {"date": "2024-01-19", "close": 9.79, "volume": 17837800.0}, {"date": "2024-01-22", "close": 9.7, "volume": 15674230.0}, {"date": "2024-01-23", "close": 9.75, "volume": 26033450.0}, {"date": "2024-01-24", "close": 9.72, "volume": 14822950.0}, {"date": "2024-01-25", "close": 9.82, "volume": 11862800.0}, {"date": "2024-01-26", "close": 9.81, "volume": 10275860.0}, {"date": "2024-01-29", "close": 9.92, "volume": 12980970.0}, {"date": "2024-01-30", "close": 9.59, "volume": 13543130.0}, {"date": "2024-01-31", "close": 9.48, "volume": 14116300.0}, {"date": "2024-02-01", "close": 9.67, "volume": 17807610.0}, {"date": "2024-02-02", "close": 9.55, "volume": 13647070.0}, {"date": "2024-02-05", "close": 9.39, "volume": 16396530.0}, {"date": "2024-02-06", "close": 9.48, "volume": 8274284.0}, {"date": "2024-02-07", "close": 9.32, "volume": 13221220.0}, {"date": "2024-02-08", "close": 9.35, "volume": 11639510.0}, {"date": "2024-02-09", "close": 9.44, "volume": 10127140.0}, {"date": "2024-02-12", "close": 9.54, "volume": 12588010.0}, {"date": "2024-02-13", "close": 9.21, "volume": 18158240.0}, {"date": "2024-02-14", "close": 9.25, "volume": 11626140.0}, {"date": "2024-02-15", "close": 9.56, "volume": 14945790.0}, {"date": "2024-02-16", "close": 9.48, "volume": 9606398.0}, {"date": "2024-02-20", "close": 9.5, "volume": 10613790.0}, {"date": "2024-02-21", "close": 9.48, "volume": 6158336.0}, {"date": "2024-02-22", "close": 9.45, "volume": 9805269.0}, {"date": "2024-02-23", "close": 9.51, "volume": 9525375.0}, {"date": "2024-02-26", "close": 9.54, "volume": 9585156.0}, {"date": "2024-02-27", "close": 9.57, "volume": 13170790.0}, {"date": "2024-02-28", "close": 9.39, "volume": 10670540.0}, {"date": "2024-02-29", "close": 9.56, "volume": 15277880.0}, {"date": "2024-03-01", "close": 9.58, "volume": 10378370.0}, {"date": "2024-03-04", "close": 9.5, "volume": 10519470.0}, {"date": "2024-03-05", "close": 9.51, "volume": 9587456.0}, {"date": "2024-03-06", "close": 9.58, "volume": 9715115.0}, {"date": "2024-03-07", "close": 9.63, "volume": 7709516.0}, {"date": "2024-03-08", "close": 9.73, "volume": 9849179.0}, {"date": "2024-03-11", "close": 9.82, "volume": 12686880.0}, {"date": "2024-03-12", "close": 9.84, "volume": 6927288.0}, {"date": "2024-03-13", "close": 9.86, "volume": 8633280.0}, {"date": "2024-03-14", "close": 9.62, "volume": 8534469.0}, {"date": "2024-03-15", "close": 9.63, "volume": 16690140.0}, {"date": "2024-03-18", "close": 9.6, "volume": 9674275.0}, {"date": "2024-03-19", "close": 9.59, "volume": 8667527.0}, {"date": "2024-03-20", "close": 9.74, "volume": 15455020.0}, {"date": "2024-03-21", "close": 9.83, "volume": 9580679.0}, {"date": "2024-03-22", "close": 9.78, "volume": 10185050.0}, {"date": "2024-03-25", "close": 9.86, "volume": 8955615.0}, {"date": "2024-03-26", "close": 9.74, "volume": 10352900.0}, {"date": "2024-03-27", "close": 9.79, "volume": 7269122.0}, {"date": "2024-03-28", "close": 9.9, "volume": 10238190.0}, {"date": "2024-04-01", "close": 9.8, "volume": 7476455.0}, {"date": "2024-04-02", "close": 9.7, "volume": 7919253.0}, {"date": "2024-04-03", "close": 9.69, "volume": 9357644.0}, {"date": "2024-04-04", "close": 9.65, "volume": 6368777.0}, {"date": "2024-04-05", "close": 9.66, "volume": 6054627.0}, {"date": "2024-04-08", "close": 9.7, "volume": 8030090.0}, {"date": "2024-04-09", "close": 9.78, "volume": 7639161.0}, {"date": "2024-04-10", "close": 9.32, "volume": 22399010.0}, {"date": "2024-04-11", "close": 9.39, "volume": 14234090.0}, {"date": "2024-04-12", "close": 9.31, "volume": 9850356.0}, {"date": "2024-04-15", "close": 9.13, "volume": 13514740.0}, {"date": "2024-04-16", "close": 8.96, "volume": 13910700.0}, {"date": "2024-04-17", "close": 9.04, "volume": 7594574.0}, {"date": "2024-04-18", "close": 9.06, "volume": 12773960.0}, {"date": "2024-04-19", "close": 9.15, "volume": 10174590.0}, {"date": "2024-04-22", "close": 9.2, "volume": 12553950.0}, {"date": "2024-04-23", "close": 9.37, "volume": 18484570.0}, {"date": "2024-04-24", "close": 9.36, "volume": 11672280.0}, {"date": "2024-04-25", "close": 9.24, "volume": 18869730.0}, {"date": "2024-04-26", "close": 9.33, "volume": 13154100.0}, {"date": "2024-04-29", "close": 9.24, "volume": 10293710.0}, {"date": "2024-04-30", "close": 9.15, "volume": 9004786.0}, {"date": "2024-05-01", "close": 9.25, "volume": 17635760.0}, {"date": "2024-05-02", "close": 9.3, "volume": 9364238.0}, {"date": "2024-05-03", "close": 9.4, "volume": 12486830.0}, {"date": "2024-05-06", "close": 9.54, "volume": 9015393.0}, {"date": "2024-05-07", "close": 9.52, "volume": 9690774.0}, {"date": "2024-05-08", "close": 9.53, "volume": 7832538.0}, {"date": "2024-05-09", "close": 9.64, "volume": 8601304.0}, {"date": "2024-05-10", "close": 9.66, "volume": 11343910.0}, {"date": "2024-05-13", "close": 9.7, "volume": 7184223.0}, {"date": "2024-05-14", "close": 9.76, "volume": 11949890.0}, {"date": "2024-05-15", "close": 9.87, "volume": 13174000.0}, {"date": "2024-05-16", "close": 9.89, "volume": 10028800.0}, {"date": "2024-05-17", "close": 9.9, "volume": 6257698.0}, {"date": "2024-05-20", "close": 9.81, "volume": 8404965.0}, {"date": "2024-05-21", "close": 9.88, "volume": 7077145.0}, {"date": "2024-05-22", "close": 9.77, "volume": 8559027.0}, {"date": "2024-05-23", "close": 9.56, "volume": 12167030.0}, {"date": "2024-05-24", "close": 9.64, "volume": 8867011.0}, {"date": "2024-05-28", "close": 9.59, "volume": 10663250.0}, {"date": "2024-05-29", "close": 9.47, "volume": 14977820.0}, {"date": "2024-05-30", "close": 9.59, "volume": 12611210.0}, {"date": "2024-05-31", "close": 9.59, "volume": 9954522.0}, {"date": "2024-06-03", "close": 9.72, "volume": 10923500.0}, {"date": "2024-06-04", "close": 9.72, "volume": 8134879.0}, {"date": "2024-06-05", "close": 9.81, "volume": 8028123.0}, {"date": "2024-06-06", "close": 9.73, "volume": 13183080.0}, {"date": "2024-06-07", "close": 9.66, "volume": 7804559.0}, {"date": "2024-06-10", "close": 9.66, "volume": 8748772.0}, {"date": "2024-06-11", "close": 9.56, "volume": 10295690.0}, {"date": "2024-06-12", "close": 9.73, "volume": 16411310.0}, {"date": "2024-06-13", "close": 9.87, "volume": 12439220.0}, {"date": "2024-06-14", "close": 9.79, "volume": 15007980.0}, {"date": "2024-06-17", "close": 9.73, "volume": 10434260.0}, {"date": "2024-06-18", "close": 9.73, "volume": 11140280.0}, {"date": "2024-06-20", "close": 9.79, "volume": 11668020.0}, {"date": "2024-06-21", "close": 9.76, "volume": 15446900.0}, {"date": "2024-06-24", "close": 9.85, "volume": 11541280.0}, {"date": "2024-06-25", "close": 9.76, "volume": 11504530.0}, {"date": "2024-06-26", "close": 9.67, "volume": 12986100.0}, {"date": "2024-06-27", "close": 9.64, "volume": 13863490.0}, {"date": "2024-06-28", "close": 9.54, "volume": 11695100.0}, {"date": "2024-07-01", "close": 9.48, "volume": 17391950.0}, {"date": "2024-07-02", "close": 9.66, "volume": 13235820.0}, {"date": "2024-07-03", "close": 9.69, "volume": 6412334.0}, {"date": "2024-07-05", "close": 9.75, "volume": 6003756.0}, {"date": "2024-07-08", "close": 9.68, "volume": 7774852.0}, {"date": "2024-07-09", "close": 9.74, "volume": 10483370.0}, {"date": "2024-07-10", "close": 9.9, "volume": 14007370.0}, {"date": "2024-07-11", "close": 10.15, "volume": 21068520.0}, {"date": "2024-07-12", "close": 10.45, "volume": 29189900.0}, {"date": "2024-07-15", "close": 10.37, "volume": 19452640.0}, {"date": "2024-07-16", "close": 10.51, "volume": 18682590.0}, {"date": "2024-07-17", "close": 10.38, "volume": 14817170.0}, {"date": "2024-07-18", "close": 10.29, "volume": 14761930.0}, {"date": "2024-07-19", "close": 10.22, "volume": 11758780.0}, {"date": "2024-07-22", "close": 10.25, "volume": 18321150.0}, {"date": "2024-07-23", "close": 10.32, "volume": 22800430.0}, {"date": "2024-07-24", "close": 9.94, "volume": 26000260.0}, {"date": "2024-07-25", "close": 9.87, "volume": 22188260.0}, {"date": "2024-07-26", "close": 10.05, "volume": 22856390.0}, {"date": "2024-07-29", "close": 10.1, "volume": 14694970.0}, {"date": "2024-07-30", "close": 10.15, "volume": 12949340.0}, {"date": "2024-07-31", "close": 10.01, "volume": 17629470.0}, {"date": "2024-08-01", "close": 10.08, "volume": 21541820.0}, {"date": "2024-08-02", "close": 10.06, "volume": 26040960.0}, {"date": "2024-08-05", "close": 9.78, "volume": 29464770.0}, {"date": "2024-08-06", "close": 9.99, "volume": 17301090.0}, {"date": "2024-08-07", "close": 9.95, "volume": 13204340.0}, {"date": "2024-08-08", "close": 10.07, "volume": 11940530.0}, {"date": "2024-08-09", "close": 10.09, "volume": 12032780.0}, {"date": "2024-08-12", "close": 9.95, "volume": 10149980.0}, {"date": "2024-08-13", "close": 10.0, "volume": 11174620.0}, {"date": "2024-08-14", "close": 10.0, "volume": 8359396.0}, {"date": "2024-08-15", "close": 10.04, "volume": 12271260.0}, {"date": "2024-08-16", "close": 10.1, "volume": 9591533.0}, {"date": "2024-08-19", "close": 10.16, "volume": 13479540.0}, {"date": "2024-08-20", "close": 10.12, "volume": 8592999.0}, {"date": "2024-08-21", "close": 10.15, "volume": 11010180.0}, {"date": "2024-08-22", "close": 10.1, "volume": 8580367.0}, {"date": "2024-08-23", "close": 10.19, "volume": 16451550.0}, {"date": "2024-08-26", "close": 10.31, "volume": 13902290.0}, {"date": "2024-08-27", "close": 10.26, "volume": 9706324.0}, {"date": "2024-08-28", "close": 10.28, "volume": 13328540.0}, {"date": "2024-08-29", "close": 10.28, "volume": 14597270.0}, {"date": "2024-08-30", "close": 10.21, "volume": 14305160.0}, {"date": "2024-09-03", "close": 10.21, "volume": 12239790.0}, {"date": "2024-09-04", "close": 10.17, "volume": 12042310.0}, {"date": "2024-09-05", "close": 10.25, "volume": 11764040.0}, {"date": "2024-09-06", "close": 10.21, "volume": 12432420.0}, {"date": "2024-09-09", "close": 10.21, "volume": 15340260.0}, {"date": "2024-09-10", "close": 10.26, "volume": 11567730.0}, {"date": "2024-09-11", "close": 10.18, "volume": 17983280.0}, {"date": "2024-09-12", "close": 10.23, "volume": 10551590.0}, {"date": "2024-09-13", "close": 10.35, "volume": 14790390.0}, {"date": "2024-09-16", "close": 10.55, "volume": 20467010.0}, {"date": "2024-09-17", "close": 10.56, "volume": 15613400.0}, {"date": "2024-09-18", "close": 10.66, "volume": 17212330.0}, {"date": "2024-09-19", "close": 10.56, "volume": 22862090.0}, {"date": "2024-09-20", "close": 10.49, "volume": 27374090.0}, {"date": "2024-09-23", "close": 10.35, "volume": 23144550.0}, {"date": "2024-09-24", "close": 10.47, "volume": 23613190.0}, {"date": "2024-09-25", "close": 10.37, "volume": 16095420.0}, {"date": "2024-09-26", "close": 10.4, "volume": 15643680.0}, {"date": "2024-09-27", "close": 10.53, "volume": 17232320.0}, {"date": "2024-09-30", "close": 10.46, "volume": 13338710.0}, {"date": "2024-10-01", "close": 10.27, "volume": 21280810.0}, {"date": "2024-10-02", "close": 10.3, "volume": 10622190.0}, {"date": "2024-10-03", "close": 10.31, "volume": 13312410.0}, {"date": "2024-10-04", "close": 10.32, "volume": 15415450.0}, {"date": "2024-10-07", "close": 10.15, "volume": 15796730.0}, {"date": "2024-10-08", "close": 10.31, "volume": 13486570.0}, {"date": "2024-10-09", "close": 10.3, "volume": 9773013.0}, {"date": "2024-10-10", "close": 10.37, "volume": 12078860.0}, {"date": "2024-10-11", "close": 10.31, "volume": 11170560.0}, {"date": "2024-10-14", "close": 10.37, "volume": 9794048.0}, {"date": "2024-10-15", "close": 10.45, "volume": 14079940.0}, {"date": "2024-10-16", "close": 10.49, "volume": 14693860.0}, {"date": "2024-10-17", "close": 10.46, "volume": 11153180.0}, {"date": "2024-10-18", "close": 10.6, "volume": 13532190.0}, {"date": "2024-10-21", "close": 10.38, "volume": 19153200.0}, {"date": "2024-10-22", "close": 10.01, "volume": 33889190.0}, {"date": "2024-10-23", "close": 9.94, "volume": 38758260.0}, {"date": "2024-10-24", "close": 9.94, "volume": 20074980.0}, {"date": "2024-10-25", "close": 9.93, "volume": 16428250.0}, {"date": "2024-10-28", "close": 9.64, "volume": 53951290.0}, {"date": "2024-10-29", "close": 9.54, "volume": 50525890.0}, {"date": "2024-10-30", "close": 9.61, "volume": 25441180.0}, {"date": "2024-10-31", "close": 9.31, "volume": 21246140.0}, {"date": "2024-11-01", "close": 9.31, "volume": 23911750.0}, {"date": "2024-11-04", "close": 9.35, "volume": 23229870.0}, {"date": "2024-11-05", "close": 9.52, "volume": 22083520.0}, {"date": "2024-11-06", "close": 9.38, "volume": 37047680.0}, {"date": "2024-11-07", "close": 9.52, "volume": 21028620.0}, {"date": "2024-11-08", "close": 9.66, "volume": 20584140.0}, {"date": "2024-11-11", "close": 9.68, "volume": 14309060.0}, {"date": "2024-11-12", "close": 9.47, "volume": 20365320.0}, {"date": "2024-11-13", "close": 9.52, "volume": 16821610.0}, {"date": "2024-11-14", "close": 9.51, "volume": 11374050.0}, {"date": "2024-11-15", "close": 9.58, "volume": 16035930.0}, {"date": "2024-11-18", "close": 9.67, "volume": 14517790.0}, {"date": "2024-11-19", "close": 9.67, "volume": 12622930.0}, {"date": "2024-11-20", "close": 9.65, "volume": 15264100.0}, {"date": "2024-11-21", "close": 9.7, "volume": 10568270.0}, {"date": "2024-11-22", "close": 9.74, "volume": 12423520.0}, {"date": "2024-11-25", "close": 9.75, "volume": 20240410.0}, {"date": "2024-11-26", "close": 9.64, "volume": 22242100.0}, {"date": "2024-11-27", "close": 9.76, "volume": 12126370.0}, {"date": "2024-11-29", "close": 9.66, "volume": 9931620.0}, {"date": "2024-12-02", "close": 9.6, "volume": 14346850.0}, {"date": "2024-12-03", "close": 9.48, "volume": 17805130.0}, {"date": "2024-12-04", "close": 9.51, "volume": 12109270.0}, {"date": "2024-12-05", "close": 9.55, "volume": 9285749.0}, {"date": "2024-12-06", "close": 9.71, "volume": 15315980.0}, {"date": "2024-12-09", "close": 9.68, "volume": 15772760.0}, {"date": "2024-12-10", "close": 9.61, "volume": 13867980.0}, {"date": "2024-12-11", "close": 9.61, "volume": 13798480.0}, {"date": "2024-12-12", "close": 9.54, "volume": 11995270.0}, {"date": "2024-12-13", "close": 9.58, "volume": 12399520.0}, {"date": "2024-12-16", "close": 9.65, "volume": 14972970.0}, {"date": "2024-12-17", "close": 9.57, "volume": 15993130.0}, {"date": "2024-12-18", "close": 9.31, "volume": 21016910.0}, {"date": "2024-12-19", "close": 9.27, "volume": 21140300.0}, {"date": "2024-12-20", "close": 9.45, "volume": 34103020.0}, {"date": "2024-12-23", "close": 9.45, "volume": 14511450.0}, {"date": "2024-12-24", "close": 9.47, "volume": 10784660.0}, {"date": "2024-12-26", "close": 9.38, "volume": 18471930.0}, {"date": "2024-12-27", "close": 9.33, "volume": 17135630.0}, {"date": "2024-12-30", "close": 9.25, "volume": 23971310.0}, {"date": "2024-12-31", "close": 9.21, "volume": 21158350.0}, {"date": "2025-01-02", "close": 9.28, "volume": 19429240.0}, {"date": "2025-01-03", "close": 9.44, "volume": 19364170.0}, {"date": "2025-01-06", "close": 9.32, "volume": 17062590.0}, {"date": "2025-01-07", "close": 9.32, "volume": 18327010.0}, {"date": "2025-01-08", "close": 9.29, "volume": 15327530.0}, {"date": "2025-01-10", "close": 9.14, "volume": 23942500.0}, {"date": "2025-01-13", "close": 9.12, "volume": 22312420.0}, {"date": "2025-01-14", "close": 9.24, "volume": 15349770.0}, {"date": "2025-01-15", "close": 9.39, "volume": 12866110.0}, {"date": "2025-01-16", "close": 9.55, "volume": 17485680.0}, {"date": "2025-01-17", "close": 9.61, "volume": 17710260.0}, {"date": "2025-01-21", "close": 9.73, "volume": 16516640.0}, {"date": "2025-01-22", "close": 9.71, "volume": 14550840.0}, {"date": "2025-01-23", "close": 9.64, "volume": 19790540.0}, {"date": "2025-01-24", "close": 9.68, "volume": 16119480.0}, {"date": "2025-01-27", "close": 9.79, "volume": 27647350.0}, {"date": "2025-01-28", "close": 9.87, "volume": 26473970.0}, {"date": "2025-01-29", "close": 9.83, "volume": 16377900.0}, {"date": "2025-01-30", "close": 10.08, "volume": 32159790.0}, {"date": "2025-01-31", "close": 9.97, "volume": 29666200.0}, {"date": "2025-02-03", "close": 9.95, "volume": 22185360.0}, {"date": "2025-02-04", "close": 10.07, "volume": 20719930.0}, {"date": "2025-02-05", "close": 10.11, "volume": 20459350.0}, {"date": "2025-02-06", "close": 10.14, "volume": 13017330.0}, {"date": "2025-02-07", "close": 10.07, "volume": 17495600.0}, {"date": "2025-02-10", "close": 10.14, "volume": 15229780.0}, {"date": "2025-02-11", "close": 10.18, "volume": 20220000.0}, {"date": "2025-02-12", "close": 10.18, "volume": 17805750.0}, {"date": "2025-02-13", "close": 10.32, "volume": 18691670.0}, {"date": "2025-02-14", "close": 10.43, "volume": 19586100.0}, {"date": "2025-02-18", "close": 10.49, "volume": 21138720.0}, {"date": "2025-02-19", "close": 10.47, "volume": 16002940.0}, {"date": "2025-02-20", "close": 10.53, "volume": 14214740.0}, {"date": "2025-02-21", "close": 10.54, "volume": 32466750.0}, {"date": "2025-02-24", "close": 10.49, "volume": 24672180.0}, {"date": "2025-02-25", "close": 10.52, "volume": 21388630.0}, {"date": "2025-02-26", "close": 10.51, "volume": 29634810.0}, {"date": "2025-02-27", "close": 10.42, "volume": 24925810.0}, {"date": "2025-02-28", "close": 10.43, "volume": 22008210.0}, {"date": "2025-03-03", "close": 10.29, "volume": 24560060.0}, {"date": "2025-03-04", "close": 10.22, "volume": 32560880.0}, {"date": "2025-03-05", "close": 10.29, "volume": 19006730.0}, {"date": "2025-03-06", "close": 10.14, "volume": 21580680.0}, {"date": "2025-03-07", "close": 10.38, "volume": 28431990.0}, {"date": "2025-03-10", "close": 10.23, "volume": 31901110.0}, {"date": "2025-03-11", "close": 10.02, "volume": 35984790.0}, {"date": "2025-03-12", "close": 10.09, "volume": 25710980.0}, {"date": "2025-03-13", "close": 10.04, "volume": 19986470.0}, {"date": "2025-03-14", "close": 10.24, "volume": 18409630.0}, {"date": "2025-03-17", "close": 10.35, "volume": 20102060.0}, {"date": "2025-03-18", "close": 10.39, "volume": 18769180.0}, {"date": "2025-03-19", "close": 10.36, "volume": 21517840.0}, {"date": "2025-03-20", "close": 10.29, "volume": 17487450.0}, {"date": "2025-03-21", "close": 10.17, "volume": 26068850.0}, {"date": "2025-03-24", "close": 10.13, "volume": 21415130.0}, {"date": "2025-03-25", "close": 9.93, "volume": 30109430.0}, {"date": "2025-03-26", "close": 9.76, "volume": 31731210.0}, {"date": "2025-03-27", "close": 9.76, "volume": 25511220.0}, {"date": "2025-03-28", "close": 9.52, "volume": 34386210.0}, {"date": "2025-03-31", "close": 9.58, "volume": 29356520.0}, {"date": "2025-04-01", "close": 9.49, "volume": 25464440.0}, {"date": "2025-04-02", "close": 9.48, "volume": 25564850.0}, {"date": "2025-04-03", "close": 9.34, "volume": 37605180.0}, {"date": "2025-04-04", "close": 8.98, "volume": 49579900.0}, {"date": "2025-04-07", "close": 8.66, "volume": 59773360.0}, {"date": "2025-04-08", "close": 8.54, "volume": 46150190.0}, {"date": "2025-04-09", "close": 8.91, "volume": 90477000.0}, {"date": "2025-04-10", "close": 8.12, "volume": 70729800.0}, {"date": "2025-04-11", "close": 8.35, "volume": 56283020.0}, {"date": "2025-04-14", "close": 8.44, "volume": 50345320.0}, {"date": "2025-04-15", "close": 8.41, "volume": 36433860.0}, {"date": "2025-04-16", "close": 8.3, "volume": 33383160.0}, {"date": "2025-04-17", "close": 8.34, "volume": 39143730.0}, {"date": "2025-04-21", "close": 8.16, "volume": 32975580.0}, {"date": "2025-04-22", "close": 8.45, "volume": 39206180.0}, {"date": "2025-04-23", "close": 8.61, "volume": 33817150.0}, {"date": "2025-04-24", "close": 8.72, "volume": 32100050.0}, {"date": "2025-04-25", "close": 8.85, "volume": 36563090.0}, {"date": "2025-04-28", "close": 9.02, "volume": 30131920.0}, {"date": "2025-04-29", "close": 9.07, "volume": 37532300.0}, {"date": "2025-04-30", "close": 8.83, "volume": 29521590.0}, {"date": "2025-05-01", "close": 8.81, "volume": 30208710.0}, {"date": "2025-05-02", "close": 8.79, "volume": 35340840.0}, {"date": "2025-05-05", "close": 8.76, "volume": 18162630.0}, {"date": "2025-05-06", "close": 8.68, "volume": 26708690.0}, {"date": "2025-05-07", "close": 8.72, "volume": 24685230.0}, {"date": "2025-05-08", "close": 8.88, "volume": 25188950.0}, {"date": "2025-05-09", "close": 8.79, "volume": 26186100.0}, {"date": "2025-05-12", "close": 9.0, "volume": 26022930.0}, {"date": "2025-05-13", "close": 9.07, "volume": 25008520.0}, {"date": "2025-05-14", "close": 8.96, "volume": 37607700.0}, {"date": "2025-05-15", "close": 9.08, "volume": 21036720.0}, {"date": "2025-05-16", "close": 9.18, "volume": 13987230.0}, {"date": "2025-05-19", "close": 9.15, "volume": 25922860.0}, {"date": "2025-05-20", "close": 9.19, "volume": 22923090.0}, {"date": "2025-05-21", "close": 8.8, "volume": 47352900.0}, {"date": "2025-05-22", "close": 8.81, "volume": 48796900.0}, {"date": "2025-05-23", "close": 8.84, "volume": 36904730.0}, {"date": "2025-05-27", "close": 8.98, "volume": 29755390.0}, {"date": "2025-05-28", "close": 9.08, "volume": 31598000.0}, {"date": "2025-05-29", "close": 9.11, "volume": 35162000.0}, {"date": "2025-05-30", "close": 8.94, "volume": 36726110.0}, {"date": "2025-06-02", "close": 8.83, "volume": 24277930.0}, {"date": "2025-06-03", "close": 8.99, "volume": 31225360.0}, {"date": "2025-06-04", "close": 9.04, "volume": 22685380.0}, {"date": "2025-06-05", "close": 9.04, "volume": 24995430.0}, {"date": "2025-06-06", "close": 9.12, "volume": 19623220.0}, {"date": "2025-06-09", "close": 9.21, "volume": 25371160.0}, {"date": "2025-06-10", "close": 9.33, "volume": 19759930.0}, {"date": "2025-06-11", "close": 9.32, "volume": 22280760.0}, {"date": "2025-06-12", "close": 9.4, "volume": 17601150.0}, {"date": "2025-06-13", "close": 9.3, "volume": 23757980.0}, {"date": "2025-06-16", "close": 9.33, "volume": 16685910.0}, {"date": "2025-06-17", "close": 9.19, "volume": 24040950.0}, {"date": "2025-06-18", "close": 9.26, "volume": 23940270.0}, {"date": "2025-06-20", "close": 9.24, "volume": 32344770.0}, {"date": "2025-06-23", "close": 9.2, "volume": 34293560.0}, {"date": "2025-06-24", "close": 9.31, "volume": 24780100.0}, {"date": "2025-06-25", "close": 9.23, "volume": 19304880.0}, {"date": "2025-06-26", "close": 9.32, "volume": 20267960.0}, {"date": "2025-06-27", "close": 9.28, "volume": 27927330.0}, {"date": "2025-06-30", "close": 9.19, "volume": 21810810.0}, {"date": "2025-07-01", "close": 9.34, "volume": 26470330.0}, {"date": "2025-07-02", "close": 9.42, "volume": 21248160.0}, {"date": "2025-07-03", "close": 9.39, "volume": 17472450.0}, {"date": "2025-07-07", "close": 9.36, "volume": 21703560.0}, {"date": "2025-07-08", "close": 9.42, "volume": 20213900.0}, {"date": "2025-07-09", "close": 9.5, "volume": 17492090.0}, {"date": "2025-07-10", "close": 9.45, "volume": 18214540.0}, {"date": "2025-07-11", "close": 9.4, "volume": 15646500.0}, {"date": "2025-07-14", "close": 9.31, "volume": 19601740.0}, {"date": "2025-07-15", "close": 9.2, "volume": 20812150.0}, {"date": "2025-07-16", "close": 9.27, "volume": 19916900.0}, {"date": "2025-07-17", "close": 9.28, "volume": 23439800.0}, {"date": "2025-07-18", "close": 9.25, "volume": 13894640.0}, {"date": "2025-07-21", "close": 9.23, "volume": 26483170.0}, {"date": "2025-07-22", "close": 9.37, "volume": 31647200.0}, {"date": "2025-07-23", "close": 9.59, "volume": 30079740.0}, {"date": "2025-07-24", "close": 9.62, "volume": 25467540.0}, {"date": "2025-07-25", "close": 9.71, "volume": 16593520.0}, {"date": "2025-07-28", "close": 9.68, "volume": 21641530.0}, {"date": "2025-07-29", "close": 9.74, "volume": 19697330.0}, {"date": "2025-07-30", "close": 9.6, "volume": 24386540.0}, {"date": "2025-07-31", "close": 9.43, "volume": 23478050.0}, {"date": "2025-08-01", "close": 9.48, "volume": 22447320.0}, {"date": "2025-08-04", "close": 9.63, "volume": 19538150.0}, {"date": "2025-08-05", "close": 9.6, "volume": 13697730.0}, {"date": "2025-08-06", "close": 9.42, "volume": 16652820.0}, {"date": "2025-08-07", "close": 9.41, "volume": 14292030.0}, {"date": "2025-08-08", "close": 9.45, "volume": 10853060.0}, {"date": "2025-08-11", "close": 9.33, "volume": 18447920.0}, {"date": "2025-08-12", "close": 9.46, "volume": 16372020.0}, {"date": "2025-08-13", "close": 9.66, "volume": 18695440.0}, {"date": "2025-08-14", "close": 9.61, "volume": 10312190.0}, {"date": "2025-08-15", "close": 9.63, "volume": 9906482.0}, {"date": "2025-08-18", "close": 9.58, "volume": 12514080.0}, {"date": "2025-08-19", "close": 9.61, "volume": 10598630.0}, {"date": "2025-08-20", "close": 9.71, "volume": 15990290.0}, {"date": "2025-08-21", "close": 9.64, "volume": 15865240.0}, {"date": "2025-08-22", "close": 9.88, "volume": 24552620.0}, {"date": "2025-08-25", "close": 9.82, "volume": 18571840.0}, {"date": "2025-08-26", "close": 9.8, "volume": 18616010.0}, {"date": "2025-08-27", "close": 9.8, "volume": 16945920.0}, {"date": "2025-08-28", "close": 9.79, "volume": 18365120.0}, {"date": "2025-08-29", "close": 9.76, "volume": 13990720.0}, {"date": "2025-09-02", "close": 9.76, "volume": 17737830.0}, {"date": "2025-09-03", "close": 9.95, "volume": 19333370.0}, {"date": "2025-09-04", "close": 10.2, "volume": 37086450.0}, {"date": "2025-09-05", "close": 10.37, "volume": 27546950.0}, {"date": "2025-09-08", "close": 10.34, "volume": 23386090.0}, {"date": "2025-09-09", "close": 10.35, "volume": 28855340.0}, {"date": "2025-09-10", "close": 10.25, "volume": 26282150.0}, {"date": "2025-09-11", "close": 10.23, "volume": 15814970.0}, {"date": "2025-09-12", "close": 10.18, "volume": 14407310.0}, {"date": "2025-09-15", "close": 10.19, "volume": 12785710.0}, {"date": "2025-09-16", "close": 10.13, "volume": 15244060.0}, {"date": "2025-09-17", "close": 10.21, "volume": 19431950.0}, {"date": "2025-09-18", "close": 10.1, "volume": 13952890.0}, {"date": "2025-09-19", "close": 9.97, "volume": 33504920.0}, {"date": "2025-09-22", "close": 9.72, "volume": 28970160.0}, {"date": "2025-09-23", "close": 9.81, "volume": 21551610.0}, {"date": "2025-09-24", "close": 9.76, "volume": 18438000.0}, {"date": "2025-09-25", "close": 9.76, "volume": 19326730.0}, {"date": "2025-09-26", "close": 9.84, "volume": 23221680.0}, {"date": "2025-09-29", "close": 9.84, "volume": 21118780.0}, {"date": "2025-09-30", "close": 9.79, "volume": 18036300.0}, {"date": "2025-10-01", "close": 9.93, "volume": 27286650.0}, {"date": "2025-10-02", "close": 10.01, "volume": 17661900.0}, {"date": "2025-10-03", "close": 10.06, "volume": 14348110.0}, {"date": "2025-10-06", "close": 9.88, "volume": 20717410.0}, {"date": "2025-10-07", "close": 9.99, "volume": 17801390.0}, {"date": "2025-10-08", "close": 10.16, "volume": 17601730.0}, {"date": "2025-10-09", "close": 10.0, "volume": 17521470.0}, {"date": "2025-10-10", "close": 9.93, "volume": 22233210.0}, {"date": "2025-10-13", "close": 9.99, "volume": 16351760.0}, {"date": "2025-10-14", "close": 10.01, "volume": 19506750.0}, {"date": "2025-10-15", "close": 10.02, "volume": 15618880.0}, {"date": "2025-10-16", "close": 9.92, "volume": 21702670.0}, {"date": "2025-10-17", "close": 9.99, "volume": 17500850.0}, {"date": "2025-10-20", "close": 10.1, "volume": 25049940.0}, {"date": "2025-10-21", "close": 10.05, "volume": 20254210.0}, {"date": "2025-10-22", "close": 10.2, "volume": 26568180.0}, {"date": "2025-10-23", "close": 10.09, "volume": 19794560.0}, {"date": "2025-10-24", "close": 10.2, "volume": 24228940.0}, {"date": "2025-10-27", "close": 10.3, "volume": 26179310.0}, {"date": "2025-10-28", "close": 10.19, "volume": 23693170.0}, {"date": "2025-10-29", "close": 10.06, "volume": 29271910.0}, {"date": "2025-10-30", "close": 10.0, "volume": 30335460.0}, {"date": "2025-10-31", "close": 10.0, "volume": 21561010.0}, {"date": "2025-11-03", "close": 10.05, "volume": 22232870.0}, {"date": "2025-11-04", "close": 10.18, "volume": 28393740.0}, {"date": "2025-11-05", "close": 10.24, "volume": 20304330.0}, {"date": "2025-11-06", "close": 10.21, "volume": 19952110.0}, {"date": "2025-11-07", "close": 10.34, "volume": 20848520.0}, {"date": "2025-11-10", "close": 10.25, "volume": 19099070.0}, {"date": "2025-11-11", "close": 10.31, "volume": 23743480.0}, {"date": "2025-11-12", "close": 10.2, "volume": 23366990.0}, {"date": "2025-11-13", "close": 10.14, "volume": 21329980.0}, {"date": "2025-11-14", "close": 10.15, "volume": 18352480.0}, {"date": "2025-11-17", "close": 10.1, "volume": 18416060.0}, {"date": "2025-11-18", "close": 10.11, "volume": 20994690.0}, {"date": "2025-11-19", "close": 10.08, "volume": 15635160.0}, {"date": "2025-11-20", "close": 10.07, "volume": 19881240.0}, {"date": "2025-11-21", "close": 10.28, "volume": 25257300.0}, {"date": "2025-11-24", "close": 10.3, "volume": 28355280.0}, {"date": "2025-11-25", "close": 10.4, "volume": 39553350.0}, {"date": "2025-11-26", "close": 10.56, "volume": 32234920.0}, {"date": "2025-11-28", "close": 10.49, "volume": 16884590.0}, {"date": "2025-12-01", "close": 10.46, "volume": 21370070.0}, {"date": "2025-12-02", "close": 10.46, "volume": 17951150.0}, {"date": "2025-12-03", "close": 10.46, "volume": 17112360.0}, {"date": "2025-12-04", "close": 10.49, "volume": 16026220.0}, {"date": "2025-12-05", "close": 10.62, "volume": 23149460.0}, {"date": "2025-12-08", "close": 10.49, "volume": 19220580.0}, {"date": "2025-12-09", "close": 10.34, "volume": 19150350.0}, {"date": "2025-12-10", "close": 10.38, "volume": 14403920.0}, {"date": "2025-12-11", "close": 10.3, "volume": 12046540.0}, {"date": "2025-12-12", "close": 10.32, "volume": 12078660.0}, {"date": "2025-12-15", "close": 10.36, "volume": 15347060.0}, {"date": "2025-12-16", "close": 10.33, "volume": 11534380.0}, {"date": "2025-12-17", "close": 10.44, "volume": 20159850.0}, {"date": "2025-12-18", "close": 10.57, "volume": 21066230.0}, {"date": "2025-12-19", "close": 10.66, "volume": 23426920.0}, {"date": "2025-12-22", "close": 10.86, "volume": 16576600.0}, {"date": "2025-12-23", "close": 10.76, "volume": 13238380.0}, {"date": "2025-12-24", "close": 10.84, "volume": 5781680.0}, {"date": "2025-12-26", "close": 10.85, "volume": 10134270.0}, {"date": "2025-12-29", "close": 10.82, "volume": 16439160.0}, {"date": "2025-12-30", "close": 10.82, "volume": 14534580.0}, {"date": "2025-12-31", "close": 10.72, "volume": 15364480.0}, {"date": "2026-01-02", "close": 10.93, "volume": 23172270.0}, {"date": "2026-01-05", "close": 11.07, "volume": 26711050.0}, {"date": "2026-01-06", "close": 11.16, "volume": 21415030.0}, {"date": "2026-01-07", "close": 11.06, "volume": 16894380.0}, {"date": "2026-01-08", "close": 11.19, "volume": 16946600.0}, {"date": "2026-01-09", "close": 11.41, "volume": 38543640.0}, {"date": "2026-01-12", "close": 11.38, "volume": 20107260.0}, {"date": "2026-01-13", "close": 11.35, "volume": 19140560.0}, {"date": "2026-01-14", "close": 11.57, "volume": 17878160.0}, {"date": "2026-01-15", "close": 11.68, "volume": 19753700.0}, {"date": "2026-01-16", "close": 11.93, "volume": 19303270.0}, {"date": "2026-01-20", "close": 11.66, "volume": 23918990.0}, {"date": "2026-01-21", "close": 11.7, "volume": 19239850.0}, {"date": "2026-01-22", "close": 11.79, "volume": 15069300.0}, {"date": "2026-01-23", "close": 11.85, "volume": 14396450.0}, {"date": "2026-01-26", "close": 11.8, "volume": 21210440.0}, {"date": "2026-01-27", "close": 12.17, "volume": 27741820.0}, {"date": "2026-01-28", "close": 12.02, "volume": 24285030.0}, {"date": "2026-01-29", "close": 11.97, "volume": 27869590.0}, {"date": "2026-01-30", "close": 11.4, "volume": 42452570.0}, {"date": "2026-02-02", "close": 11.17, "volume": 25155290.0}, {"date": "2026-02-03", "close": 11.49, "volume": 18656040.0}, {"date": "2026-02-04", "close": 11.51, "volume": 17040280.0}, {"date": "2026-02-05", "close": 11.4, "volume": 16429540.0}, {"date": "2026-02-06", "close": 11.44, "volume": 17098790.0}, {"date": "2026-02-09", "close": 11.34, "volume": 18726050.0}, {"date": "2026-02-10", "close": 11.22, "volume": 21882370.0}, {"date": "2026-02-11", "close": 11.43, "volume": 21785530.0}, {"date": "2026-02-12", "close": 11.38, "volume": 26996970.0}, {"date": "2026-02-13", "close": 11.36, "volume": 22885470.0}, {"date": "2026-02-17", "close": 11.3, "volume": 20643420.0}, {"date": "2026-02-18", "close": 11.31, "volume": 16550830.0}, {"date": "2026-02-19", "close": 11.32, "volume": 16040110.0}, {"date": "2026-02-20", "close": 11.45, "volume": 43887900.0}, {"date": "2026-02-23", "close": 11.27, "volume": 24302340.0}, {"date": "2026-02-24", "close": 11.31, "volume": 27093210.0}, {"date": "2026-02-25", "close": 11.29, "volume": 21295710.0}, {"date": "2026-02-26", "close": 11.35, "volume": 23020510.0}, {"date": "2026-02-27", "close": 11.21, "volume": 26490840.0}, {"date": "2026-03-02", "close": 11.15, "volume": 24365590.0}, {"date": "2026-03-03", "close": 11.0, "volume": 21564650.0}, {"date": "2026-03-04", "close": 10.97, "volume": 20739770.0}, {"date": "2026-03-05", "close": 10.9, "volume": 16740790.0}, {"date": "2026-03-06", "close": 10.64, "volume": 20950230.0}, {"date": "2026-03-09", "close": 10.54, "volume": 28309820.0}, {"date": "2026-03-10", "close": 10.72, "volume": 15353410.0}, {"date": "2026-03-11", "close": 10.67, "volume": 16047060.0}, {"date": "2026-03-12", "close": 10.39, "volume": 18087070.0}, {"date": "2026-03-13", "close": 10.23, "volume": 17573150.0}, {"date": "2026-03-16", "close": 10.33, "volume": 14827190.0}, {"date": "2026-03-17", "close": 10.49, "volume": 20348790.0}, {"date": "2026-03-18", "close": 10.3, "volume": 17197070.0}, {"date": "2026-03-19", "close": 10.29, "volume": 18420970.0}, {"date": "2026-03-20", "close": 9.75, "volume": 54083150.0}, {"date": "2026-03-23", "close": 10.01, "volume": 35661560.0}, {"date": "2026-03-24", "close": 9.94, "volume": 27163400.0}, {"date": "2026-03-25", "close": 10.14, "volume": 19121350.0}, {"date": "2026-03-26", "close": 9.84, "volume": 19943360.0}, {"date": "2026-03-27", "close": 9.69, "volume": 25044590.0}, {"date": "2026-03-30", "close": 9.84, "volume": 22712490.0}, {"date": "2026-03-31", "close": 10.03, "volume": 22629460.0}, {"date": "2026-04-01", "close": 10.02, "volume": 17133410.0}, {"date": "2026-04-02", "close": 10.15, "volume": 12504540.0}, {"date": "2026-04-06", "close": 10.2, "volume": 13165400.0}, {"date": "2026-04-07", "close": 10.09, "volume": 12434160.0}, {"date": "2026-04-08", "close": 10.32, "volume": 14492930.0}, {"date": "2026-04-09", "close": 10.48, "volume": 14053930.0}, {"date": "2026-04-10", "close": 10.47, "volume": 10958090.0}, {"date": "2026-04-13", "close": 10.52, "volume": 14608830.0}, {"date": "2026-04-14", "close": 10.64, "volume": 11698280.0}, {"date": "2026-04-15", "close": 10.74, "volume": 11494300.0}, {"date": "2026-04-16", "close": 10.56, "volume": 14574850.0}, {"date": "2026-04-17", "close": 10.9, "volume": 20819480.0}, {"date": "2026-04-20", "close": 10.77, "volume": 20030160.0}, {"date": "2026-04-21", "close": 10.91, "volume": 20012410.0}, {"date": "2026-04-22", "close": 10.91, "volume": 16771410.0}, {"date": "2026-04-23", "close": 10.86, "volume": 11045380.0}, {"date": "2026-04-24", "close": 11.02, "volume": 12332000.0}, {"date": "2026-04-27", "close": 11.1, "volume": 14372640.0}, {"date": "2026-04-28", "close": 11.08, "volume": 14814240.0}, {"date": "2026-04-29", "close": 10.97, "volume": 24146700.0}, {"date": "2026-04-30", "close": 11.02, "volume": 16337660.0}, {"date": "2026-05-01", "close": 10.94, "volume": 11440340.0}, {"date": "2026-05-04", "close": 10.65, "volume": 18180220.0}, {"date": "2026-05-05", "close": 10.72, "volume": 10378690.0}, {"date": "2026-05-06", "close": 10.79, "volume": 14166930.0}, {"date": "2026-05-07", "close": 10.72, "volume": 11235910.0}, {"date": "2026-05-08", "close": 10.86, "volume": 13189740.0}, {"date": "2026-05-11", "close": 10.8, "volume": 11415550.0}, {"date": "2026-05-12", "close": 10.74, "volume": 12384930.0}, {"date": "2026-05-13", "close": 10.63, "volume": 13871730.0}, {"date": "2026-05-14", "close": 10.55, "volume": 11879960.0}, {"date": "2026-05-15", "close": 10.34, "volume": 18604300.0}, {"date": "2026-05-18", "close": 10.3, "volume": 16824070.0}, {"date": "2026-05-19", "close": 10.13, "volume": 16400500.0}, {"date": "2026-05-20", "close": 10.25, "volume": 21656000.0}, {"date": "2026-05-21", "close": 10.26, "volume": 15518080.0}, {"date": "2026-05-22", "close": 10.21, "volume": 11690370.0}, {"date": "2026-05-26", "close": 10.43, "volume": 15649180.0}, {"date": "2026-05-27", "close": 10.51, "volume": 14273730.0}, {"date": "2026-05-28", "close": 10.55, "volume": 16530220.0}, {"date": "2026-05-29", "close": 10.41, "volume": 14947760.0}, {"date": "2026-06-01", "close": 10.23, "volume": 14763800.0}, {"date": "2026-06-02", "close": 10.2, "volume": 11744160.0}, {"date": "2026-06-03", "close": 10.17, "volume": 10501420.0}, {"date": "2026-06-04", "close": 10.29, "volume": 15649290.0}, {"date": "2026-06-05", "close": 10.17, "volume": 10912670.0}, {"date": "2026-06-08", "close": 10.11, "volume": 14370010.0}, {"date": "2026-06-09", "close": 10.31, "volume": 12636040.0}, {"date": "2026-06-10", "close": 10.18, "volume": 17007310.0}, {"date": "2026-06-11", "close": 10.3, "volume": 13632520.0}, {"date": "2026-06-12", "close": 10.31, "volume": 12412790.0}, {"date": "2026-06-15", "close": 10.46, "volume": 13246910.0}, {"date": "2026-06-16", "close": 10.56, "volume": 11449120.0}, {"date": "2026-06-17", "close": 10.3, "volume": 16399660.0}, {"date": "2026-06-18", "close": 10.38, "volume": 19081020.0}, {"date": "2026-06-22", "close": 10.38, "volume": 11867210.0}, {"date": "2026-06-23", "close": 10.44, "volume": 12446830.0}, {"date": "2026-06-24", "close": 10.49, "volume": 11262220.0}, {"date": "2026-06-25", "close": 10.62, "volume": 12990310.0}, {"date": "2026-06-26", "close": 10.9, "volume": 33687430.0}, {"date": "2026-06-29", "close": 11.0, "volume": 25083500.0}, {"date": "2026-06-30", "close": 10.9, "volume": 21009600.0}, {"date": "2026-07-01", "close": 10.79, "volume": 14539010.0}, {"date": "2026-07-02", "close": 11.0, "volume": 16187550.0}, {"date": "2026-07-06", "close": 11.17, "volume": 21105630.0}, {"date": "2026-07-07", "close": 11.12, "volume": 14462290.0}, {"date": "2026-07-08", "close": 10.94, "volume": 12852190.0}, {"date": "2026-07-09", "close": 11.07, "volume": 13624990.0}, {"date": "2026-07-10", "close": 11.13, "volume": 12156020.0}, {"date": "2026-07-13", "close": 10.99, "volume": 15081730.0}, {"date": "2026-07-14", "close": 11.18, "volume": 14373460.0}, {"date": "2026-07-15", "close": 11.32, "volume": 16125010.0}, {"date": "2026-07-16", "close": 11.43, "volume": 15055600.0}, {"date": "2026-07-17", "close": 11.22, "volume": 23930130.0}, {"date": "2026-07-20", "close": 10.92, "volume": 23379090.0}, {"date": "2026-07-21", "close": 10.78, "volume": 24382750.0}, {"date": "2026-07-22", "close": 10.72, "volume": 25027100.0}, {"date": "2026-07-23", "close": 10.56, "volume": 23668450.0}, {"date": "2026-07-24", "close": 10.59, "volume": 22111500.0}, {"date": "2026-07-27", "close": 10.64, "volume": 17827390.0}, {"date": "2026-07-28", "close": 11.07, "volume": 31272840.0}, {"date": "2026-07-29", "close": 10.9, "volume": 23430040.0}, {"date": "2026-07-30", "close": 10.92, "volume": 24276620.0}, {"date": "2026-07-31", "close": 10.66, "volume": 19248730.0}, {"date": "2026-08-03", "close": 10.64, "volume": 23616060.0}, {"date": "2026-08-04", "close": 10.64, "volume": 26254190.0}, {"date": "2026-08-05", "close": 10.67, "volume": 15283250.0}, {"date": "2026-08-06", "close": 10.61, "volume": 19340420.0}, {"date": "2026-08-07", "close": 10.84, "volume": 18004030.0}], "refreshing": true}