{"ticker": "CLF", "overview": {"cik": "764065", "ticker": "CLF", "name": "CLEVELAND-CLIFFS INC.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000764065-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0000764065-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000764065-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000764065-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000764065-26-000108", "price_sensitive": false}, {"form": "SD", "date": "2026-09-18", "title": "Form SD", "accession": "0000764065-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000764065-26-000102", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000764065-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000764065-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000764065-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000764065-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000764065-26-000090", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000764065-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000764065-26-000086", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000220", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000079", "price_sensitive": false}]}, "description": "CLEVELAND-CLIFFS INC. trades as CLF on the NYSE and is registered in the United States, classified under Metal Mining (SIC 1000). Privy Trades holds 166 insider filings for the company, from February 2015 to October 2026. Across those, 6 insiders disclosed 9 open-market purchases totalling $2.04M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 2043548.9928000001, "sell_n": 0, "sell_sum": 0, "net": 2043548.9928000001, "insiders": 6, "first_date": "2015-02-05", "last_date": "2026-10-22"}, "metrics": {"ticker": "CLF", "has_prices": true, "as_of": "2026-10-22", "last": 13.05, "prev_close": 14.03, "change": -0.9799999999999986, "change_pct": -0.06985032074126862, "session_volume": 34977240.0, "vwap_5": 13.600761659553394, "vwap_20": 12.737181200427653, "vwap_60": 12.295113906437814, "vwap_250": 11.54463065285186, "high_52w": 15.09, "low_52w": 7.82, "avg_volume_20": 24154261.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000764065-26-000117", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Edilson Camara", "who_key": "Camara Edilson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99826.0, "score": 41.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "A director backs CLF with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/2093073/000076406526000117/0000764065-26-000117-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "13DG-0000093751-26-000437", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. takes a 5.8% passive stake in CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0000093751-26-000437-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000093751-26-000220", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. takes a 6.9% passive stake in CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0000093751-26-000220-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251498}, {"id": "13DG-0002100119-26-000369", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. crosses 5% of CLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0002100119-26-000369-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-6", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301258}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-7", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301258}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-6", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CLF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301258}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-7", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CLF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301258}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-8", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $20.00 Expires: 07/19/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-9", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $20.00 Expires: 01/17/2025", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-10", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Put Strike price: $17.00 Expires: 01/17/2025", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-15", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-16", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-17", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-18", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-20", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-21", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-22", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-23", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-24", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CLF ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-8", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $20.00 Expires: 07/19/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-9", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $20.00 Expires: 01/17/2025", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-10", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Put Strike price: $17.00 Expires: 01/17/2025", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-15", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-16", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-17", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-18", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc Option Type: Call Strike price: $17.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-20", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CLF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-21", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CLF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-22", "src": "CONGRESS", "ticker": "CLF", "cik": "", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "Cleveland-Cliffs Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CLF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305578}], "recent_buys": [{"id": "0000764065-26-000117", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Edilson Camara", "who_key": "Camara Edilson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99826.0, "score": 41.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "A director backs CLF with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/2093073/000076406526000117/0000764065-26-000117-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "0000764065-15-000098", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Michael D. Siegal", "who_key": "SIEGAL MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49400.0, "score": 50.4, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "Director buys $49K of CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000098/0000764065-15-000098-index.htm", "trade_date": "2015-05-26", "timestamp": "2015-05-26", "mins": 6017258}, {"id": "0000764065-15-000097", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Lourenco Goncalves", "who_key": "GONCALVES LOURENCO", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 549381.0252, "score": 66.3, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CEO buys $549K of CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000097/0000764065-15-000097-index.htm", "trade_date": "2015-05-26", "timestamp": "2015-05-26", "mins": 6017258}, {"id": "0000764065-15-000094", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Douglas C. Taylor", "who_key": "Taylor Douglas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36000.0, "score": 48.8, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "Insider cluster: 3 buying CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000094/0000764065-15-000094-index.htm", "trade_date": "2015-05-21", "timestamp": "2015-05-21", "mins": 6024458}, {"id": "0000764065-15-000092", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Lourenco Goncalves", "who_key": "GONCALVES LOURENCO", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 459149.77760000003, "score": 70.7, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "That makes 4 insiders into CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000092/0000764065-15-000092-index.htm", "trade_date": "2015-05-21", "timestamp": "2015-05-21", "mins": 6024458}, {"id": "0000764065-15-000046", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Lourenco Goncalves", "who_key": "GONCALVES LOURENCO", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 649530.0, "score": 58.8, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "That makes 4 insiders into CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000046/0000764065-15-000046-index.htm", "trade_date": "2015-03-04", "timestamp": "2015-03-04", "mins": 6136778}, {"id": "0000764065-15-000048", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Michael D. Siegal", "who_key": "SIEGAL MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49011.84, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "That makes 4 insiders into CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000048/0000764065-15-000048-index.htm", "trade_date": "2015-03-02", "timestamp": "2015-03-02", "mins": 6139658}, {"id": "0000764065-15-000033", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Gabriel Stoliar", "who_key": "Stoliar Gabriel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100450.35, "score": 52.4, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "Insider cluster: 4 buying CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000033/0000764065-15-000033-index.htm", "trade_date": "2015-02-05", "timestamp": "2015-02-05", "mins": 6175658}, {"id": "0000764065-15-000031", "src": "INSIDERS", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLIFFS NATURAL RESOURCES INC.", "who": "Joseph A. Rutkowski", "who_key": "RUTKOWSKI JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50800.0, "score": 42.4, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "5 insiders now buying CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000031/0000764065-15-000031-index.htm", "trade_date": "2015-02-05", "timestamp": "2015-02-05", "mins": 6175658}], "institutional": [{"id": "13DG-0000093751-26-000437", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. takes a 5.8% passive stake in CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0000093751-26-000437-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000093751-26-000220", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. takes a 6.9% passive stake in CLF", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0000093751-26-000220-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251498}, {"id": "13DG-0002100119-26-000369", "src": "13DG", "ticker": "CLF", "cik": "764065", "company": "CLEVELAND-CLIFFS INC.", "company_raw": "CLEVELAND-CLIFFS INC.", "who": "Cleveland-Cliffs Inc.", "who_key": "CLEVELAND-CLIFFS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "United States", "headline": "CLEVELAND-CLIFFS INC. crosses 5% of CLF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764065/0002100119-26-000369-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cleveland-Cliffs Inc. Common Stock", "new_value": "CLEVELAND-CLIFFS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000764065", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000764065", "applied": 1, "detected_at": "2026-09-10T23:39:55.510751"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 823043.0, "sold": 1171080.0, "net": -348037.0, "trades": 123, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 50001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 50001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Lourenco Goncalves", "who_key": "GONCALVES LOURENCO", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1658060.8028000002, "sold": 0, "net": 1658060.8028000002, "trades": 3, "top_score": 70.7, "lean": "buying", "history": [{"action": "BUY", "amount": 549381.0252, "date": "2015-05-26", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000097/0000764065-15-000097-index.htm"}, {"action": "BUY", "amount": 459149.77760000003, "date": "2015-05-21", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000092/0000764065-15-000092-index.htm"}, {"action": "BUY", "amount": 649530.0, "date": "2015-03-04", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000046/0000764065-15-000046-index.htm"}], "latest": {"action": "BUY", "amount": 549381.0252, "date": "2015-05-26", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000097/0000764065-15-000097-index.htm"}}, {"who": "Gabriel Stoliar", "who_key": "Stoliar Gabriel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100450.35, "sold": 0, "net": 100450.35, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 100450.35, "date": "2015-02-05", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000033/0000764065-15-000033-index.htm"}], "latest": {"action": "BUY", "amount": 100450.35, "date": "2015-02-05", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000033/0000764065-15-000033-index.htm"}}, {"who": "Edilson Camara", "who_key": "Camara Edilson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99826.0, "sold": 0, "net": 99826.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99826.0, "date": "2026-10-22", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093073/000076406526000117/0000764065-26-000117-index.htm"}], "latest": {"action": "BUY", "amount": 99826.0, "date": "2026-10-22", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093073/000076406526000117/0000764065-26-000117-index.htm"}}, {"who": "Michael D. Siegal", "who_key": "SIEGAL MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98411.84, "sold": 0, "net": 98411.84, "trades": 2, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49400.0, "date": "2015-05-26", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000098/0000764065-15-000098-index.htm"}, {"action": "BUY", "amount": 49011.84, "date": "2015-03-02", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000048/0000764065-15-000048-index.htm"}], "latest": {"action": "BUY", "amount": 49400.0, "date": "2015-05-26", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000098/0000764065-15-000098-index.htm"}}, {"who": "Joseph A. Rutkowski", "who_key": "RUTKOWSKI JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50800.0, "sold": 0, "net": 50800.0, "trades": 1, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 50800.0, "date": "2015-02-05", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000031/0000764065-15-000031-index.htm"}], "latest": {"action": "BUY", "amount": 50800.0, "date": "2015-02-05", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000031/0000764065-15-000031-index.htm"}}, {"who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025280.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025280.pdf"}}, {"who": "Douglas C. Taylor", "who_key": "Taylor Douglas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36000.0, "sold": 0, "net": 36000.0, "trades": 1, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 36000.0, "date": "2015-05-21", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000094/0000764065-15-000094-index.htm"}], "latest": {"action": "BUY", "amount": 36000.0, "date": "2015-05-21", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/764065/000076406515000094/0000764065-15-000094-index.htm"}}], "activity": [{"date": "2026-10-22", "net": 99826.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000764065-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0000764065-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000764065-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000764065-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000764065-26-000108", "price_sensitive": false}, {"form": "SD", "date": "2026-09-18", "title": "Form SD", "accession": "0000764065-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000764065-26-000102", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000764065-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000764065-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000764065-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000764065-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000764065-26-000090", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000764065-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000764065-26-000086", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000220", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0000764065-26-000079", "price_sensitive": false}], "performance": {"ticker": "CLF", "has_prices": true, "summary": {"n": 54, "avg": -0.014264489859291728, "win_rate": 0.18518518518518517, "best": 1.115072933549433, "worst": -0.446799491309877, "as_of": "2026-10-22"}, "buys": [{"who": "Camara Edilson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99826.0, "date": "2026-10-22", "score": 41.0, "ref_price": 13.05, "return": 0.0}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 17.32, "return": -0.24653579676674361}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 17.31, "return": -0.2461005199306758}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 17.31, "return": -0.2461005199306758}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 17.31, "return": -0.2461005199306758}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 17.31, "return": -0.2461005199306758}, {"who": "Hon. Mike Kelly", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA16", "amount": 50001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 22.74, "return": -0.42612137203166217}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-23", "score": 0.0, "ref_price": 14.37, "return": -0.091858037578288}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-18", "score": 0.0, "ref_price": 14.39, "return": -0.09312022237665044}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-09-14", "score": 0.0, "ref_price": 14.62, "return": -0.10738714090287269}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-09-08", "score": 0.0, "ref_price": 14.24, "return": -0.08356741573033705}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 14.42, "return": -0.09500693481276}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-07-24", "score": 0.0, "ref_price": 16.51, "return": -0.2095699576014537}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-06-20", "score": 0.0, "ref_price": 16.44, "return": -0.20620437956204382}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-06-01", "score": 0.0, "ref_price": 14.07, "return": -0.07249466950959485}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-05-25", "score": 0.0, "ref_price": 14.29, "return": -0.086773967809657}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-24", "score": 0.0, "ref_price": 14.19, "return": -0.08033826638477794}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 16.21, "return": -0.19494139420111042}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 16.21, "return": -0.19494139420111042}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 17.93, "return": -0.2721695482431678}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-03-21", "score": 0.0, "ref_price": 18.38, "return": -0.28998911860718163}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 20.74, "return": -0.3707810993249758}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-11-03", "score": 0.0, "ref_price": 11.87, "return": 0.09941027801179457}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 13.35, "return": -0.02247191011235947}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-10-31", "score": 0.0, "ref_price": 12.99, "return": 0.0046189376443418395}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 15.53, "return": -0.1596909207984545}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-14", "score": 0.0, "ref_price": 22.05, "return": -0.40816326530612246}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-12-23", "score": 0.0, "ref_price": 20.29, "return": -0.35682602267126656}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-11-08", "score": 0.0, "ref_price": 23.59, "return": -0.446799491309877}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-07-21", "score": 0.0, "ref_price": 21.18, "return": -0.38385269121813026}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-04-19", "score": 0.0, "ref_price": 17.39, "return": -0.24956871765382402}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-03-12", "score": 0.0, "ref_price": 17.54, "return": -0.25598631698973767}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-01-21", "score": 0.0, "ref_price": 16.32, "return": -0.2003676470588235}, {"who": "SIEGAL MICHAEL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49400.0, "date": "2015-05-26", "score": 50.4, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "GONCALVES LOURENCO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 549381.0252, "date": "2015-05-26", "score": 66.3, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "Taylor Douglas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36000.0, "date": "2015-05-21", "score": 48.8, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "GONCALVES LOURENCO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 459149.77760000003, "date": "2015-05-21", "score": 70.7, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "GONCALVES LOURENCO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 649530.0, "date": "2015-03-04", "score": 58.8, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "SIEGAL MICHAEL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49011.84, "date": "2015-03-02", "score": 35.4, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "Stoliar Gabriel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100450.35, "date": "2015-02-05", "score": 52.4, "ref_price": 6.17, "return": 1.115072933549433}, {"who": "RUTKOWSKI JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50800.0, "date": "2015-02-05", "score": 42.4, "ref_price": 6.17, "return": 1.115072933549433}]}, "price_series": [{"date": "2016-10-24", "close": 6.17, "volume": 5900739.0}, {"date": "2016-10-25", "close": 6.26, "volume": 15231090.0}, {"date": "2016-10-26", "close": 6.2, "volume": 12815340.0}, {"date": "2016-10-27", "close": 5.07, "volume": 36034570.0}, {"date": "2016-10-28", "close": 5.43, "volume": 19391170.0}, {"date": "2016-10-31", "close": 5.52, "volume": 9478712.0}, {"date": "2016-11-01", "close": 5.45, "volume": 11592490.0}, {"date": "2016-11-02", "close": 5.47, "volume": 7845597.0}, {"date": "2016-11-03", "close": 5.59, "volume": 8129412.0}, {"date": "2016-11-04", "close": 5.67, "volume": 9538010.0}, {"date": "2016-11-07", "close": 6.06, "volume": 11274800.0}, {"date": "2016-11-08", "close": 6.15, "volume": 8166581.0}, {"date": "2016-11-09", "close": 7.19, "volume": 27830150.0}, {"date": "2016-11-10", "close": 7.4, "volume": 22287970.0}, {"date": "2016-11-11", "close": 7.4, "volume": 15734470.0}, {"date": "2016-11-14", "close": 7.65, "volume": 17913330.0}, {"date": "2016-11-15", "close": 7.53, "volume": 11803060.0}, {"date": "2016-11-16", "close": 7.49, "volume": 8616897.0}, {"date": "2016-11-17", "close": 7.45, "volume": 6899717.0}, {"date": "2016-11-18", "close": 7.41, "volume": 7132924.0}, {"date": "2016-11-21", "close": 7.54, "volume": 8203134.0}, {"date": "2016-11-22", "close": 8.64, "volume": 24355160.0}, {"date": "2016-11-23", "close": 9.2, "volume": 30852760.0}, {"date": "2016-11-25", "close": 9.91, "volume": 21482220.0}, {"date": "2016-11-28", "close": 9.72, "volume": 24722110.0}, {"date": "2016-11-29", "close": 8.75, "volume": 23794390.0}, {"date": "2016-11-30", "close": 8.81, "volume": 14912360.0}, {"date": "2016-12-01", "close": 9.24, "volume": 16411790.0}, {"date": "2016-12-02", "close": 9.56, "volume": 11753390.0}, {"date": "2016-12-05", "close": 10.48, "volume": 25574730.0}, {"date": "2016-12-06", "close": 10.27, "volume": 17909000.0}, {"date": "2016-12-07", "close": 10.39, "volume": 15648110.0}, {"date": "2016-12-08", "close": 10.37, "volume": 20147550.0}, {"date": "2016-12-09", "close": 9.93, "volume": 20113500.0}, {"date": "2016-12-12", "close": 9.75, "volume": 16173520.0}, {"date": "2016-12-13", "close": 9.31, "volume": 16688080.0}, {"date": "2016-12-14", "close": 9.64, "volume": 20126620.0}, {"date": "2016-12-15", "close": 9.75, "volume": 12581060.0}, {"date": "2016-12-16", "close": 9.2, "volume": 16292020.0}, {"date": "2016-12-19", "close": 8.78, "volume": 15728740.0}, {"date": "2016-12-20", "close": 9.33, "volume": 20619030.0}, {"date": "2016-12-21", "close": 9.18, "volume": 9011267.0}, {"date": "2016-12-22", "close": 8.93, "volume": 8240025.0}, {"date": "2016-12-23", "close": 8.85, "volume": 5870752.0}, {"date": "2016-12-27", "close": 8.82, "volume": 6127620.0}, {"date": "2016-12-28", "close": 8.97, "volume": 12652030.0}, {"date": "2016-12-29", "close": 8.65, "volume": 14098650.0}, {"date": "2016-12-30", "close": 8.41, "volume": 9787871.0}, {"date": "2017-01-03", "close": 8.61, "volume": 10402640.0}, {"date": "2017-01-04", "close": 8.86, "volume": 13336380.0}, {"date": "2017-01-05", "close": 8.72, "volume": 11056970.0}, {"date": "2017-01-06", "close": 8.47, "volume": 8780534.0}, {"date": "2017-01-09", "close": 8.43, "volume": 7835295.0}, {"date": "2017-01-10", "close": 9.39, "volume": 17369720.0}, {"date": "2017-01-11", "close": 9.79, "volume": 18065920.0}, {"date": "2017-01-12", "close": 9.53, "volume": 12942500.0}, {"date": "2017-01-13", "close": 9.23, "volume": 9899010.0}, {"date": "2017-01-17", "close": 9.16, "volume": 7919270.0}, {"date": "2017-01-18", "close": 9.43, "volume": 12222860.0}, {"date": "2017-01-19", "close": 9.01, "volume": 13282020.0}, {"date": "2017-01-20", "close": 8.73, "volume": 11860640.0}, {"date": "2017-01-23", "close": 8.78, "volume": 9284103.0}, {"date": "2017-01-24", "close": 9.29, "volume": 15523560.0}, {"date": "2017-01-25", "close": 8.97, "volume": 19344610.0}, {"date": "2017-01-26", "close": 8.87, "volume": 9343325.0}, {"date": "2017-01-27", "close": 9.02, "volume": 9180348.0}, {"date": "2017-01-30", "close": 8.67, "volume": 10380300.0}, {"date": "2017-01-31", "close": 8.77, "volume": 7914364.0}, {"date": "2017-02-01", "close": 8.78, "volume": 11380560.0}, {"date": "2017-02-02", "close": 9.2, "volume": 12303570.0}, {"date": "2017-02-03", "close": 8.79, "volume": 21741330.0}, {"date": "2017-02-06", "close": 9.1, "volume": 15657550.0}, {"date": "2017-02-07", "close": 9.12, "volume": 20300040.0}, {"date": "2017-02-08", "close": 9.52, "volume": 17452810.0}, {"date": "2017-02-09", "close": 11.37, "volume": 91334510.0}, {"date": "2017-02-10", "close": 11.15, "volume": 115911200.0}, {"date": "2017-02-13", "close": 11.92, "volume": 67626920.0}, {"date": "2017-02-14", "close": 12.03, "volume": 35655430.0}, {"date": "2017-02-15", "close": 11.83, "volume": 21112780.0}, {"date": "2017-02-16", "close": 11.58, "volume": 25583720.0}, {"date": "2017-02-17", "close": 11.49, "volume": 20984910.0}, {"date": "2017-02-21", "close": 11.67, "volume": 16111090.0}, {"date": "2017-02-22", "close": 11.76, "volume": 16136230.0}, {"date": "2017-02-23", "close": 10.55, "volume": 35194910.0}, {"date": "2017-02-24", "close": 10.71, "volume": 19523960.0}, {"date": "2017-02-27", "close": 10.73, "volume": 17590080.0}, {"date": "2017-02-28", "close": 10.66, "volume": 21896940.0}, {"date": "2017-03-01", "close": 10.87, "volume": 22167680.0}, {"date": "2017-03-02", "close": 9.91, "volume": 22455130.0}, {"date": "2017-03-03", "close": 10.12, "volume": 18983630.0}, {"date": "2017-03-06", "close": 9.9, "volume": 12606740.0}, {"date": "2017-03-07", "close": 9.43, "volume": 16619680.0}, {"date": "2017-03-08", "close": 9.1, "volume": 13137600.0}, {"date": "2017-03-09", "close": 8.95, "volume": 14775930.0}, {"date": "2017-03-10", "close": 8.74, "volume": 14243080.0}, {"date": "2017-03-13", "close": 9.05, "volume": 12582050.0}, {"date": "2017-03-14", "close": 9.07, "volume": 18482080.0}, {"date": "2017-03-15", "close": 9.71, "volume": 19876600.0}, {"date": "2017-03-16", "close": 9.34, "volume": 19480320.0}, {"date": "2017-03-17", "close": 9.27, "volume": 13441080.0}, {"date": "2017-03-20", "close": 9.28, "volume": 15319140.0}, {"date": "2017-03-21", "close": 8.34, "volume": 23421480.0}, {"date": "2017-03-22", "close": 8.52, "volume": 13407290.0}, {"date": "2017-03-23", "close": 8.36, "volume": 13440080.0}, {"date": "2017-03-24", "close": 8.14, "volume": 11681070.0}, {"date": "2017-03-27", "close": 8.26, "volume": 16285960.0}, {"date": "2017-03-28", "close": 8.27, "volume": 14170900.0}, {"date": "2017-03-29", "close": 8.23, "volume": 11638990.0}, {"date": "2017-03-30", "close": 8.27, "volume": 13404980.0}, {"date": "2017-03-31", "close": 8.21, "volume": 15806230.0}, {"date": "2017-04-03", "close": 8.29, "volume": 11756970.0}, {"date": "2017-04-04", "close": 8.61, "volume": 10922360.0}, {"date": "2017-04-05", "close": 8.19, "volume": 23409730.0}, {"date": "2017-04-06", "close": 8.45, "volume": 15540380.0}, {"date": "2017-04-07", "close": 8.11, "volume": 18992630.0}, {"date": "2017-04-10", "close": 7.88, "volume": 15656590.0}, {"date": "2017-04-11", "close": 7.98, "volume": 12741540.0}, {"date": "2017-04-12", "close": 7.37, "volume": 26909780.0}, {"date": "2017-04-13", "close": 7.12, "volume": 15566060.0}, {"date": "2017-04-17", "close": 6.85, "volume": 18653800.0}, {"date": "2017-04-18", "close": 6.86, "volume": 15848170.0}, {"date": "2017-04-19", "close": 6.66, "volume": 14877870.0}, {"date": "2017-04-20", "close": 7.21, "volume": 21254760.0}, {"date": "2017-04-21", "close": 7.11, "volume": 19164250.0}, {"date": "2017-04-24", "close": 7.2, "volume": 10593910.0}, {"date": "2017-04-25", "close": 7.23, "volume": 15999560.0}, {"date": "2017-04-26", "close": 7.19, "volume": 22082810.0}, {"date": "2017-04-27", "close": 6.7, "volume": 49614120.0}, {"date": "2017-04-28", "close": 6.72, "volume": 18773610.0}, {"date": "2017-05-01", "close": 6.6, "volume": 17683750.0}, {"date": "2017-05-02", "close": 6.63, "volume": 14575120.0}, {"date": "2017-05-03", "close": 6.26, "volume": 16737350.0}, {"date": "2017-05-04", "close": 6.32, "volume": 21741900.0}, {"date": "2017-05-05", "close": 6.28, "volume": 12020340.0}, {"date": "2017-05-08", "close": 6.26, "volume": 12043260.0}, {"date": "2017-05-09", "close": 6.18, "volume": 9247186.0}, {"date": "2017-05-10", "close": 6.39, "volume": 16948340.0}, {"date": "2017-05-11", "close": 6.25, "volume": 15140250.0}, {"date": "2017-05-12", "close": 6.03, "volume": 13694030.0}, {"date": "2017-05-15", "close": 6.34, "volume": 14355290.0}, {"date": "2017-05-16", "close": 6.4, "volume": 10503500.0}, {"date": "2017-05-17", "close": 6.22, "volume": 8508971.0}, {"date": "2017-05-18", "close": 6.21, "volume": 8790446.0}, {"date": "2017-05-19", "close": 6.49, "volume": 10911030.0}, {"date": "2017-05-22", "close": 6.48, "volume": 13559240.0}, {"date": "2017-05-23", "close": 6.75, "volume": 12391520.0}, {"date": "2017-05-24", "close": 6.4, "volume": 20395730.0}, {"date": "2017-05-25", "close": 6.24, "volume": 10813970.0}, {"date": "2017-05-26", "close": 6.14, "volume": 12328460.0}, {"date": "2017-05-30", "close": 6.2, "volume": 9459756.0}, {"date": "2017-05-31", "close": 5.89, "volume": 26385000.0}, {"date": "2017-06-01", "close": 5.89, "volume": 13667400.0}, {"date": "2017-06-02", "close": 5.69, "volume": 13050770.0}, {"date": "2017-06-05", "close": 5.78, "volume": 10210460.0}, {"date": "2017-06-06", "close": 5.88, "volume": 11170460.0}, {"date": "2017-06-07", "close": 5.88, "volume": 15536990.0}, {"date": "2017-06-08", "close": 6.13, "volume": 14335900.0}, {"date": "2017-06-09", "close": 6.09, "volume": 11935930.0}, {"date": "2017-06-12", "close": 6.29, "volume": 12106130.0}, {"date": "2017-06-13", "close": 6.23, "volume": 8374856.0}, {"date": "2017-06-14", "close": 5.88, "volume": 14888010.0}, {"date": "2017-06-15", "close": 5.81, "volume": 15928920.0}, {"date": "2017-06-16", "close": 5.98, "volume": 16583670.0}, {"date": "2017-06-19", "close": 6.11, "volume": 12716760.0}, {"date": "2017-06-20", "close": 5.84, "volume": 8266313.0}, {"date": "2017-06-21", "close": 5.96, "volume": 13114100.0}, {"date": "2017-06-22", "close": 6.24, "volume": 11376320.0}, {"date": "2017-06-23", "close": 6.62, "volume": 22144780.0}, {"date": "2017-06-26", "close": 6.64, "volume": 13849390.0}, {"date": "2017-06-27", "close": 6.67, "volume": 19165880.0}, {"date": "2017-06-28", "close": 7.03, "volume": 14732360.0}, {"date": "2017-06-29", "close": 6.98, "volume": 11228490.0}, {"date": "2017-06-30", "close": 6.92, "volume": 9047692.0}, {"date": "2017-07-03", "close": 7.1, "volume": 5068049.0}, {"date": "2017-07-05", "close": 6.88, "volume": 8938270.0}, {"date": "2017-07-06", "close": 6.64, "volume": 11956800.0}, {"date": "2017-07-07", "close": 6.71, "volume": 10799540.0}, {"date": "2017-07-10", "close": 7.05, "volume": 10143520.0}, {"date": "2017-07-11", "close": 7.31, "volume": 16395400.0}, {"date": "2017-07-12", "close": 7.25, "volume": 13756900.0}, {"date": "2017-07-13", "close": 7.43, "volume": 12560080.0}, {"date": "2017-07-14", "close": 7.39, "volume": 9994509.0}, {"date": "2017-07-17", "close": 7.4, "volume": 12311390.0}, {"date": "2017-07-18", "close": 7.46, "volume": 11255140.0}, {"date": "2017-07-19", "close": 7.74, "volume": 12128210.0}, {"date": "2017-07-20", "close": 7.54, "volume": 13448580.0}, {"date": "2017-07-21", "close": 7.29, "volume": 9680657.0}, {"date": "2017-07-24", "close": 7.5, "volume": 9147923.0}, {"date": "2017-07-25", "close": 7.86, "volume": 17022890.0}, {"date": "2017-07-26", "close": 7.73, "volume": 22630510.0}, {"date": "2017-07-27", "close": 7.34, "volume": 29273950.0}, {"date": "2017-07-28", "close": 7.1, "volume": 14334720.0}, {"date": "2017-07-31", "close": 7.72, "volume": 18955540.0}, {"date": "2017-08-01", "close": 7.45, "volume": 9879649.0}, {"date": "2017-08-02", "close": 7.32, "volume": 9878976.0}, {"date": "2017-08-03", "close": 7.43, "volume": 6718013.0}, {"date": "2017-08-04", "close": 7.65, "volume": 9295460.0}, {"date": "2017-08-07", "close": 7.76, "volume": 9932646.0}, {"date": "2017-08-08", "close": 7.48, "volume": 9458162.0}, {"date": "2017-08-09", "close": 7.37, "volume": 7799284.0}, {"date": "2017-08-10", "close": 7.19, "volume": 8495909.0}, {"date": "2017-08-11", "close": 7.19, "volume": 7530477.0}, {"date": "2017-08-14", "close": 7.24, "volume": 8789336.0}, {"date": "2017-08-15", "close": 7.23, "volume": 6364877.0}, {"date": "2017-08-16", "close": 7.49, "volume": 12793290.0}, {"date": "2017-08-17", "close": 7.16, "volume": 8299203.0}, {"date": "2017-08-18", "close": 7.4, "volume": 8923150.0}, {"date": "2017-08-21", "close": 7.32, "volume": 9170350.0}, {"date": "2017-08-22", "close": 7.36, "volume": 9223447.0}, {"date": "2017-08-23", "close": 7.74, "volume": 10013730.0}, {"date": "2017-08-24", "close": 7.72, "volume": 7205434.0}, {"date": "2017-08-25", "close": 7.82, "volume": 6104695.0}, {"date": "2017-08-28", "close": 7.87, "volume": 5713508.0}, {"date": "2017-08-29", "close": 8.13, "volume": 11952130.0}, {"date": "2017-08-30", "close": 8.47, "volume": 14545990.0}, {"date": "2017-08-31", "close": 8.36, "volume": 8839053.0}, {"date": "2017-09-01", "close": 8.48, "volume": 6899247.0}, {"date": "2017-09-05", "close": 8.3, "volume": 12509700.0}, {"date": "2017-09-06", "close": 8.43, "volume": 7823818.0}, {"date": "2017-09-07", "close": 8.51, "volume": 6176679.0}, {"date": "2017-09-08", "close": 7.96, "volume": 13330830.0}, {"date": "2017-09-11", "close": 7.85, "volume": 9038639.0}, {"date": "2017-09-12", "close": 7.65, "volume": 10324070.0}, {"date": "2017-09-13", "close": 7.39, "volume": 11582180.0}, {"date": "2017-09-14", "close": 7.1, "volume": 13572330.0}, {"date": "2017-09-15", "close": 7.13, "volume": 9020626.0}, {"date": "2017-09-18", "close": 7.36, "volume": 8415643.0}, {"date": "2017-09-19", "close": 7.27, "volume": 5571642.0}, {"date": "2017-09-20", "close": 7.22, "volume": 8272296.0}, {"date": "2017-09-21", "close": 6.96, "volume": 11696390.0}, {"date": "2017-09-22", "close": 6.86, "volume": 9928987.0}, {"date": "2017-09-25", "close": 6.86, "volume": 8484554.0}, {"date": "2017-09-26", "close": 6.95, "volume": 6157371.0}, {"date": "2017-09-27", "close": 7.29, "volume": 14075550.0}, {"date": "2017-09-28", "close": 7.18, "volume": 12423000.0}, {"date": "2017-09-29", "close": 7.15, "volume": 7235565.0}, {"date": "2017-10-02", "close": 7.39, "volume": 10115950.0}, {"date": "2017-10-03", "close": 7.4, "volume": 6257155.0}, {"date": "2017-10-04", "close": 7.36, "volume": 7436377.0}, {"date": "2017-10-05", "close": 7.34, "volume": 5225980.0}, {"date": "2017-10-06", "close": 7.1, "volume": 8661233.0}, {"date": "2017-10-09", "close": 6.8, "volume": 11602360.0}, {"date": "2017-10-10", "close": 6.81, "volume": 5610952.0}, {"date": "2017-10-11", "close": 6.77, "volume": 7246614.0}, {"date": "2017-10-12", "close": 6.84, "volume": 7617941.0}, {"date": "2017-10-13", "close": 7.57, "volume": 24359770.0}, {"date": "2017-10-16", "close": 7.25, "volume": 14739940.0}, {"date": "2017-10-17", "close": 7.18, "volume": 7046268.0}, {"date": "2017-10-18", "close": 7.34, "volume": 11160130.0}, {"date": "2017-10-19", "close": 7.44, "volume": 15276740.0}, {"date": "2017-10-20", "close": 7.02, "volume": 28498560.0}, {"date": "2017-10-23", "close": 6.82, "volume": 18328960.0}, {"date": "2017-10-24", "close": 6.98, "volume": 12299270.0}, {"date": "2017-10-25", "close": 6.83, "volume": 11242920.0}, {"date": "2017-10-26", "close": 6.53, "volume": 15088430.0}, {"date": "2017-10-27", "close": 6.31, "volume": 15464870.0}, {"date": "2017-10-30", "close": 6.09, "volume": 8627753.0}, {"date": "2017-10-31", "close": 5.96, "volume": 17128430.0}, {"date": "2017-11-01", "close": 6.21, "volume": 13930040.0}, {"date": "2017-11-02", "close": 6.16, "volume": 9255836.0}, {"date": "2017-11-03", "close": 6.09, "volume": 7056767.0}, {"date": "2017-11-06", "close": 6.29, "volume": 7493516.0}, {"date": "2017-11-07", "close": 6.18, "volume": 5452761.0}, {"date": "2017-11-08", "close": 6.29, "volume": 7158418.0}, {"date": "2017-11-09", "close": 6.04, "volume": 13647080.0}, {"date": "2017-11-10", "close": 6.0, "volume": 12509560.0}, {"date": "2017-11-13", "close": 6.06, "volume": 8580662.0}, {"date": "2017-11-14", "close": 5.85, "volume": 8314302.0}, {"date": "2017-11-15", "close": 6.16, "volume": 13275980.0}, {"date": "2017-11-16", "close": 6.02, "volume": 10978450.0}, {"date": "2017-11-17", "close": 6.13, "volume": 6663366.0}, {"date": "2017-11-20", "close": 6.17, "volume": 5001639.0}, {"date": "2017-11-21", "close": 6.3, "volume": 7228313.0}, {"date": "2017-11-22", "close": 6.38, "volume": 6789626.0}, {"date": "2017-11-24", "close": 6.61, "volume": 9059894.0}, {"date": "2017-11-27", "close": 6.38, "volume": 8542456.0}, {"date": "2017-11-28", "close": 6.62, "volume": 8600576.0}, {"date": "2017-11-29", "close": 6.41, "volume": 8021561.0}, {"date": "2017-11-30", "close": 6.66, "volume": 10558140.0}, {"date": "2017-12-01", "close": 6.82, "volume": 12921350.0}, {"date": "2017-12-04", "close": 6.75, "volume": 8871134.0}, {"date": "2017-12-05", "close": 6.05, "volume": 25949780.0}, {"date": "2017-12-06", "close": 6.09, "volume": 21845210.0}, {"date": "2017-12-07", "close": 6.13, "volume": 13302470.0}, {"date": "2017-12-08", "close": 6.41, "volume": 12704060.0}, {"date": "2017-12-11", "close": 6.45, "volume": 8502756.0}, {"date": "2017-12-12", "close": 6.67, "volume": 16002780.0}, {"date": "2017-12-13", "close": 6.55, "volume": 7229426.0}, {"date": "2017-12-14", "close": 6.44, "volume": 6656809.0}, {"date": "2017-12-15", "close": 6.65, "volume": 11144870.0}, {"date": "2017-12-18", "close": 6.82, "volume": 8521269.0}, {"date": "2017-12-19", "close": 6.71, "volume": 7520405.0}, {"date": "2017-12-20", "close": 6.88, "volume": 17715820.0}, {"date": "2017-12-21", "close": 7.15, "volume": 15490190.0}, {"date": "2017-12-22", "close": 7.28, "volume": 11591880.0}, {"date": "2017-12-26", "close": 7.31, "volume": 6357325.0}, {"date": "2017-12-27", "close": 7.21, "volume": 5681275.0}, {"date": "2017-12-28", "close": 7.33, "volume": 5025605.0}, {"date": "2017-12-29", "close": 7.21, "volume": 6124850.0}, {"date": "2018-01-02", "close": 7.9, "volume": 17146110.0}, {"date": "2018-01-03", "close": 7.85, "volume": 15875910.0}, {"date": "2018-01-04", "close": 8.04, "volume": 18622530.0}, {"date": "2018-01-05", "close": 8.13, "volume": 8630088.0}, {"date": "2018-01-08", "close": 8.11, "volume": 8786656.0}, {"date": "2018-01-09", "close": 7.92, "volume": 9860360.0}, {"date": "2018-01-10", "close": 8.05, "volume": 9274881.0}, {"date": "2018-01-11", "close": 8.81, "volume": 25522590.0}, {"date": "2018-01-12", "close": 8.68, "volume": 18665160.0}, {"date": "2018-01-16", "close": 8.19, "volume": 22035110.0}, {"date": "2018-01-17", "close": 8.49, "volume": 14966570.0}, {"date": "2018-01-18", "close": 8.41, "volume": 12913650.0}, {"date": "2018-01-19", "close": 8.49, "volume": 10696090.0}, {"date": "2018-01-22", "close": 8.39, "volume": 14635720.0}, {"date": "2018-01-23", "close": 8.31, "volume": 18929120.0}, {"date": "2018-01-24", "close": 8.35, "volume": 22503090.0}, {"date": "2018-01-25", "close": 7.89, "volume": 48732860.0}, {"date": "2018-01-26", "close": 7.63, "volume": 14335370.0}, {"date": "2018-01-29", "close": 7.36, "volume": 14097160.0}, {"date": "2018-01-30", "close": 7.43, "volume": 15544880.0}, {"date": "2018-01-31", "close": 6.85, "volume": 22726130.0}, {"date": "2018-02-01", "close": 6.8, "volume": 18706140.0}, {"date": "2018-02-02", "close": 6.48, "volume": 20119230.0}, {"date": "2018-02-05", "close": 6.45, "volume": 16512600.0}, {"date": "2018-02-06", "close": 6.76, "volume": 17208210.0}, {"date": "2018-02-07", "close": 6.8, "volume": 17456890.0}, {"date": "2018-02-08", "close": 6.63, "volume": 16979390.0}, {"date": "2018-02-09", "close": 6.62, "volume": 14270380.0}, {"date": "2018-02-12", "close": 6.94, "volume": 11541130.0}, {"date": "2018-02-13", "close": 7.09, "volume": 11058070.0}, {"date": "2018-02-14", "close": 7.32, "volume": 10719990.0}, {"date": "2018-02-15", "close": 7.37, "volume": 8935246.0}, {"date": "2018-02-16", "close": 7.92, "volume": 23452180.0}, {"date": "2018-02-20", "close": 7.74, "volume": 17110270.0}, {"date": "2018-02-21", "close": 7.53, "volume": 12645020.0}, {"date": "2018-02-22", "close": 7.52, "volume": 6970414.0}, {"date": "2018-02-23", "close": 7.49, "volume": 8233538.0}, {"date": "2018-02-26", "close": 7.59, "volume": 9145922.0}, {"date": "2018-02-27", "close": 7.4, "volume": 6509218.0}, {"date": "2018-02-28", "close": 7.03, "volume": 8559746.0}, {"date": "2018-03-01", "close": 7.75, "volume": 27048770.0}, {"date": "2018-03-02", "close": 7.95, "volume": 27922420.0}, {"date": "2018-03-05", "close": 7.75, "volume": 10010440.0}, {"date": "2018-03-06", "close": 7.97, "volume": 15412140.0}, {"date": "2018-03-07", "close": 7.95, "volume": 11291490.0}, {"date": "2018-03-08", "close": 7.58, "volume": 16800940.0}, {"date": "2018-03-09", "close": 7.43, "volume": 11645040.0}, {"date": "2018-03-12", "close": 7.51, "volume": 6405511.0}, {"date": "2018-03-13", "close": 7.29, "volume": 9001028.0}, {"date": "2018-03-14", "close": 7.15, "volume": 11220060.0}, {"date": "2018-03-15", "close": 7.27, "volume": 5820630.0}, {"date": "2018-03-16", "close": 7.51, "volume": 10355060.0}, {"date": "2018-03-19", "close": 7.09, "volume": 13265660.0}, {"date": "2018-03-20", "close": 6.94, "volume": 11879220.0}, {"date": "2018-03-21", "close": 7.33, "volume": 10771320.0}, {"date": "2018-03-22", "close": 6.66, "volume": 19819840.0}, {"date": "2018-03-23", "close": 6.65, "volume": 15973460.0}, {"date": "2018-03-26", "close": 6.86, "volume": 12474530.0}, {"date": "2018-03-27", "close": 6.69, "volume": 11063420.0}, {"date": "2018-03-28", "close": 6.6, "volume": 8284324.0}, {"date": "2018-03-29", "close": 6.95, "volume": 10543010.0}, {"date": "2018-04-02", "close": 6.85, "volume": 12264060.0}, {"date": "2018-04-03", "close": 6.88, "volume": 6031320.0}, {"date": "2018-04-04", "close": 6.86, "volume": 6144166.0}, {"date": "2018-04-05", "close": 7.21, "volume": 8844327.0}, {"date": "2018-04-06", "close": 6.86, "volume": 9622222.0}, {"date": "2018-04-09", "close": 6.73, "volume": 8785938.0}, {"date": "2018-04-10", "close": 7.01, "volume": 10190960.0}, {"date": "2018-04-11", "close": 6.85, "volume": 7144612.0}, {"date": "2018-04-12", "close": 6.94, "volume": 5267152.0}, {"date": "2018-04-13", "close": 6.96, "volume": 6681151.0}, {"date": "2018-04-16", "close": 6.78, "volume": 9971367.0}, {"date": "2018-04-17", "close": 6.89, "volume": 8230637.0}, {"date": "2018-04-18", "close": 7.19, "volume": 13888520.0}, {"date": "2018-04-19", "close": 7.19, "volume": 14358400.0}, {"date": "2018-04-20", "close": 7.72, "volume": 32046000.0}, {"date": "2018-04-23", "close": 7.26, "volume": 21517480.0}, {"date": "2018-04-24", "close": 7.28, "volume": 10191580.0}, {"date": "2018-04-25", "close": 7.48, "volume": 9367418.0}, {"date": "2018-04-26", "close": 7.49, "volume": 7105480.0}, {"date": "2018-04-27", "close": 7.29, "volume": 8706050.0}, {"date": "2018-04-30", "close": 7.42, "volume": 7389336.0}, {"date": "2018-05-01", "close": 7.2, "volume": 10714630.0}, {"date": "2018-05-02", "close": 7.34, "volume": 8989300.0}, {"date": "2018-05-03", "close": 7.32, "volume": 7327640.0}, {"date": "2018-05-04", "close": 7.69, "volume": 9909117.0}, {"date": "2018-05-07", "close": 7.73, "volume": 5964655.0}, {"date": "2018-05-08", "close": 7.79, "volume": 7880859.0}, {"date": "2018-05-09", "close": 8.08, "volume": 12948320.0}, {"date": "2018-05-10", "close": 8.33, "volume": 11300710.0}, {"date": "2018-05-11", "close": 8.42, "volume": 9024676.0}, {"date": "2018-05-14", "close": 8.38, "volume": 8670341.0}, {"date": "2018-05-15", "close": 8.57, "volume": 7283183.0}, {"date": "2018-05-16", "close": 8.74, "volume": 14216200.0}, {"date": "2018-05-17", "close": 8.95, "volume": 10691750.0}, {"date": "2018-05-18", "close": 8.61, "volume": 14723370.0}, {"date": "2018-05-21", "close": 8.34, "volume": 10177900.0}, {"date": "2018-05-22", "close": 8.56, "volume": 7670947.0}, {"date": "2018-05-23", "close": 8.44, "volume": 5562793.0}, {"date": "2018-05-24", "close": 8.42, "volume": 6957589.0}, {"date": "2018-05-25", "close": 8.23, "volume": 5165189.0}, {"date": "2018-05-29", "close": 8.28, "volume": 6644084.0}, {"date": "2018-05-30", "close": 8.31, "volume": 8287314.0}, {"date": "2018-05-31", "close": 8.46, "volume": 10413480.0}, {"date": "2018-06-01", "close": 8.67, "volume": 6905918.0}, {"date": "2018-06-04", "close": 8.35, "volume": 9220946.0}, {"date": "2018-06-05", "close": 8.29, "volume": 5649536.0}, {"date": "2018-06-06", "close": 8.63, "volume": 9713839.0}, {"date": "2018-06-07", "close": 8.45, "volume": 7019105.0}, {"date": "2018-06-08", "close": 8.48, "volume": 4473600.0}, {"date": "2018-06-11", "close": 8.72, "volume": 5989034.0}, {"date": "2018-06-12", "close": 8.85, "volume": 7492821.0}, {"date": "2018-06-13", "close": 8.79, "volume": 14419800.0}, {"date": "2018-06-14", "close": 8.81, "volume": 6656128.0}, {"date": "2018-06-15", "close": 8.66, "volume": 11789330.0}, {"date": "2018-06-18", "close": 8.69, "volume": 4351926.0}, {"date": "2018-06-19", "close": 8.49, "volume": 7250644.0}, {"date": "2018-06-20", "close": 8.67, "volume": 5684890.0}, {"date": "2018-06-21", "close": 8.6, "volume": 5664880.0}, {"date": "2018-06-22", "close": 9.0, "volume": 14289900.0}, {"date": "2018-06-25", "close": 8.4, "volume": 15896550.0}, {"date": "2018-06-26", "close": 8.53, "volume": 10321100.0}, {"date": "2018-06-27", "close": 8.36, "volume": 10830620.0}, {"date": "2018-06-28", "close": 8.37, "volume": 8245551.0}, {"date": "2018-06-29", "close": 8.43, "volume": 7655892.0}, {"date": "2018-07-02", "close": 8.5, "volume": 6290332.0}, {"date": "2018-07-03", "close": 8.2, "volume": 5715455.0}, {"date": "2018-07-05", "close": 8.41, "volume": 6955017.0}, {"date": "2018-07-06", "close": 8.47, "volume": 6033903.0}, {"date": "2018-07-09", "close": 8.51, "volume": 5342958.0}, {"date": "2018-07-10", "close": 8.5, "volume": 6987982.0}, {"date": "2018-07-11", "close": 8.26, "volume": 11021200.0}, {"date": "2018-07-12", "close": 8.34, "volume": 6770319.0}, {"date": "2018-07-13", "close": 8.4, "volume": 4467980.0}, {"date": "2018-07-16", "close": 8.2, "volume": 11689120.0}, {"date": "2018-07-17", "close": 8.47, "volume": 10183080.0}, {"date": "2018-07-18", "close": 8.77, "volume": 9552502.0}, {"date": "2018-07-19", "close": 8.84, "volume": 20928440.0}, {"date": "2018-07-20", "close": 9.96, "volume": 52016570.0}, {"date": "2018-07-23", "close": 10.88, "volume": 47021600.0}, {"date": "2018-07-24", "close": 10.57, "volume": 38923780.0}, {"date": "2018-07-25", "close": 10.8, "volume": 17443460.0}, {"date": "2018-07-26", "close": 10.77, "volume": 17342410.0}, {"date": "2018-07-27", "close": 10.67, "volume": 13846660.0}, {"date": "2018-07-30", "close": 10.67, "volume": 7283019.0}, {"date": "2018-07-31", "close": 10.79, "volume": 9340224.0}, {"date": "2018-08-01", "close": 10.64, "volume": 8687395.0}, {"date": "2018-08-02", "close": 10.58, "volume": 10425800.0}, {"date": "2018-08-03", "close": 10.88, "volume": 10182970.0}, {"date": "2018-08-06", "close": 10.79, "volume": 7107518.0}, {"date": "2018-08-07", "close": 10.35, "volume": 13421200.0}, {"date": "2018-08-08", "close": 10.25, "volume": 11771520.0}, {"date": "2018-08-09", "close": 10.23, "volume": 7955020.0}, {"date": "2018-08-10", "close": 10.32, "volume": 7979870.0}, {"date": "2018-08-13", "close": 10.2, "volume": 7259866.0}, {"date": "2018-08-14", "close": 9.92, "volume": 9761659.0}, {"date": "2018-08-15", "close": 9.85, "volume": 19203360.0}, {"date": "2018-08-16", "close": 9.79, "volume": 8990549.0}, {"date": "2018-08-17", "close": 9.86, "volume": 6506909.0}, {"date": "2018-08-20", "close": 9.73, "volume": 6271310.0}, {"date": "2018-08-21", "close": 9.8, "volume": 6605512.0}, {"date": "2018-08-22", "close": 10.02, "volume": 7562184.0}, {"date": "2018-08-23", "close": 9.6, "volume": 8670163.0}, {"date": "2018-08-24", "close": 9.88, "volume": 6213507.0}, {"date": "2018-08-27", "close": 10.15, "volume": 7542398.0}, {"date": "2018-08-28", "close": 10.26, "volume": 7811917.0}, {"date": "2018-08-29", "close": 10.33, "volume": 5586460.0}, {"date": "2018-08-30", "close": 9.76, "volume": 17182000.0}, {"date": "2018-08-31", "close": 10.05, "volume": 8175090.0}, {"date": "2018-09-04", "close": 9.77, "volume": 10121130.0}, {"date": "2018-09-05", "close": 10.15, "volume": 9086599.0}, {"date": "2018-09-06", "close": 10.38, "volume": 11878090.0}, {"date": "2018-09-07", "close": 10.7, "volume": 11586370.0}, {"date": "2018-09-10", "close": 10.85, "volume": 7800311.0}, {"date": "2018-09-11", "close": 10.56, "volume": 7217759.0}, {"date": "2018-09-12", "close": 11.13, "volume": 15155760.0}, {"date": "2018-09-13", "close": 11.12, "volume": 13775540.0}, {"date": "2018-09-14", "close": 11.51, "volume": 13905580.0}, {"date": "2018-09-17", "close": 11.75, "volume": 8876625.0}, {"date": "2018-09-18", "close": 12.2, "volume": 14479110.0}, {"date": "2018-09-19", "close": 12.11, "volume": 11305590.0}, {"date": "2018-09-20", "close": 12.22, "volume": 11776490.0}, {"date": "2018-09-21", "close": 12.16, "volume": 10551860.0}, {"date": "2018-09-24", "close": 12.4, "volume": 8534833.0}, {"date": "2018-09-25", "close": 12.91, "volume": 9105083.0}, {"date": "2018-09-26", "close": 12.66, "volume": 13856230.0}, {"date": "2018-09-27", "close": 12.82, "volume": 6901020.0}, {"date": "2018-09-28", "close": 12.66, "volume": 8906003.0}, {"date": "2018-10-01", "close": 12.77, "volume": 9667455.0}, {"date": "2018-10-02", "close": 12.58, "volume": 5469227.0}, {"date": "2018-10-03", "close": 12.59, "volume": 8314408.0}, {"date": "2018-10-04", "close": 12.29, "volume": 7727876.0}, {"date": "2018-10-05", "close": 12.36, "volume": 8859649.0}, {"date": "2018-10-08", "close": 12.4, "volume": 6226937.0}, {"date": "2018-10-09", "close": 12.26, "volume": 4661205.0}, {"date": "2018-10-10", "close": 11.6, "volume": 10342230.0}, {"date": "2018-10-11", "close": 11.69, "volume": 7939913.0}, {"date": "2018-10-12", "close": 12.01, "volume": 7011865.0}, {"date": "2018-10-15", "close": 11.79, "volume": 7614350.0}, {"date": "2018-10-16", "close": 11.78, "volume": 6580629.0}, {"date": "2018-10-17", "close": 11.84, "volume": 6387074.0}, {"date": "2018-10-18", "close": 11.48, "volume": 13763460.0}, {"date": "2018-10-19", "close": 11.05, "volume": 35478750.0}, {"date": "2018-10-22", "close": 11.34, "volume": 13531500.0}, {"date": "2018-10-23", "close": 11.19, "volume": 11751720.0}, {"date": "2018-10-24", "close": 10.19, "volume": 15174740.0}, {"date": "2018-10-25", "close": 10.48, "volume": 7858134.0}, {"date": "2018-10-26", "close": 10.09, "volume": 15909730.0}, {"date": "2018-10-29", "close": 10.07, "volume": 7722136.0}, {"date": "2018-10-30", "close": 10.1, "volume": 8913270.0}, {"date": "2018-10-31", "close": 10.76, "volume": 9831319.0}, {"date": "2018-11-01", "close": 10.68, "volume": 9467270.0}, {"date": "2018-11-02", "close": 10.73, "volume": 8327035.0}, {"date": "2018-11-05", "close": 10.95, "volume": 8956924.0}, {"date": "2018-11-06", "close": 10.55, "volume": 8174266.0}, {"date": "2018-11-07", "close": 10.81, "volume": 4283087.0}, {"date": "2018-11-08", "close": 10.44, "volume": 4322093.0}, {"date": "2018-11-09", "close": 9.83, "volume": 10447740.0}, {"date": "2018-11-12", "close": 10.0, "volume": 7299191.0}, {"date": "2018-11-13", "close": 10.4, "volume": 9651088.0}, {"date": "2018-11-14", "close": 9.77, "volume": 11195090.0}, {"date": "2018-11-15", "close": 10.03, "volume": 6429477.0}, {"date": "2018-11-16", "close": 10.3, "volume": 5086535.0}, {"date": "2018-11-19", "close": 9.96, "volume": 6635283.0}, {"date": "2018-11-20", "close": 9.42, "volume": 11449150.0}, {"date": "2018-11-21", "close": 9.5, "volume": 6600182.0}, {"date": "2018-11-23", "close": 8.78, "volume": 9816462.0}, {"date": "2018-11-26", "close": 8.67, "volume": 16166760.0}, {"date": "2018-11-27", "close": 8.88, "volume": 9615172.0}, {"date": "2018-11-28", "close": 9.37, "volume": 11305310.0}, {"date": "2018-11-29", "close": 9.44, "volume": 7994874.0}, {"date": "2018-11-30", "close": 9.28, "volume": 7469183.0}, {"date": "2018-12-03", "close": 9.6, "volume": 6704940.0}, {"date": "2018-12-04", "close": 9.14, "volume": 5915570.0}, {"date": "2018-12-06", "close": 9.03, "volume": 8559356.0}, {"date": "2018-12-07", "close": 8.93, "volume": 6886578.0}, {"date": "2018-12-10", "close": 8.82, "volume": 9251049.0}, {"date": "2018-12-11", "close": 9.0, "volume": 7070412.0}, {"date": "2018-12-12", "close": 8.37, "volume": 16475660.0}, {"date": "2018-12-13", "close": 8.23, "volume": 9139022.0}, {"date": "2018-12-14", "close": 8.01, "volume": 8516398.0}, {"date": "2018-12-17", "close": 7.97, "volume": 8332843.0}, {"date": "2018-12-18", "close": 8.37, "volume": 8633198.0}, {"date": "2018-12-19", "close": 7.96, "volume": 8761013.0}, {"date": "2018-12-20", "close": 7.82, "volume": 9259542.0}, {"date": "2018-12-21", "close": 7.68, "volume": 9846003.0}, {"date": "2018-12-24", "close": 7.57, "volume": 4734407.0}, {"date": "2018-12-26", "close": 8.02, "volume": 7138992.0}, {"date": "2018-12-27", "close": 7.76, "volume": 8697047.0}, {"date": "2018-12-28", "close": 7.86, "volume": 5684356.0}, {"date": "2018-12-31", "close": 7.69, "volume": 7988498.0}, {"date": "2019-01-02", "close": 7.86, "volume": 6364820.0}, {"date": "2019-01-03", "close": 7.63, "volume": 7097061.0}, {"date": "2019-01-04", "close": 8.47, "volume": 12414670.0}, {"date": "2019-01-07", "close": 8.73, "volume": 12215300.0}, {"date": "2019-01-08", "close": 8.56, "volume": 8256907.0}, {"date": "2019-01-09", "close": 8.81, "volume": 7251594.0}, {"date": "2019-01-10", "close": 8.76, "volume": 5235435.0}, {"date": "2019-01-11", "close": 8.6, "volume": 6008778.0}, {"date": "2019-01-14", "close": 8.57, "volume": 5275077.0}, {"date": "2019-01-15", "close": 8.41, "volume": 5108649.0}, {"date": "2019-01-16", "close": 8.71, "volume": 5629775.0}, {"date": "2019-01-17", "close": 9.05, "volume": 7236946.0}, {"date": "2019-01-18", "close": 9.01, "volume": 9294596.0}, {"date": "2019-01-22", "close": 8.72, "volume": 7292111.0}, {"date": "2019-01-23", "close": 8.72, "volume": 4955717.0}, {"date": "2019-01-24", "close": 8.92, "volume": 6574872.0}, {"date": "2019-01-25", "close": 9.61, "volume": 14345200.0}, {"date": "2019-01-28", "close": 9.45, "volume": 11224100.0}, {"date": "2019-01-29", "close": 9.19, "volume": 7196813.0}, {"date": "2019-01-30", "close": 10.82, "volume": 37540300.0}, {"date": "2019-01-31", "close": 10.71, "volume": 15695670.0}, {"date": "2019-02-01", "close": 10.53, "volume": 8662176.0}, {"date": "2019-02-04", "close": 10.62, "volume": 8941131.0}, {"date": "2019-02-05", "close": 10.47, "volume": 7841754.0}, {"date": "2019-02-06", "close": 11.08, "volume": 17560750.0}, {"date": "2019-02-07", "close": 10.9, "volume": 20604750.0}, {"date": "2019-02-08", "close": 11.83, "volume": 39429720.0}, {"date": "2019-02-11", "close": 11.65, "volume": 15065990.0}, {"date": "2019-02-12", "close": 11.67, "volume": 13733850.0}, {"date": "2019-02-13", "close": 11.47, "volume": 18217140.0}, {"date": "2019-02-14", "close": 11.24, "volume": 13301260.0}, {"date": "2019-02-15", "close": 11.29, "volume": 11677620.0}, {"date": "2019-02-19", "close": 11.24, "volume": 10049170.0}, {"date": "2019-02-20", "close": 11.63, "volume": 11783170.0}, {"date": "2019-02-21", "close": 11.51, "volume": 8012720.0}, {"date": "2019-02-22", "close": 11.58, "volume": 5614627.0}, {"date": "2019-02-25", "close": 11.55, "volume": 7934269.0}, {"date": "2019-02-26", "close": 11.51, "volume": 9089702.0}, {"date": "2019-02-27", "close": 11.31, "volume": 6776762.0}, {"date": "2019-02-28", "close": 11.09, "volume": 10138630.0}, {"date": "2019-03-01", "close": 10.89, "volume": 10789780.0}, {"date": "2019-03-04", "close": 10.77, "volume": 7881985.0}, {"date": "2019-03-05", "close": 10.5, "volume": 9851460.0}, {"date": "2019-03-06", "close": 10.04, "volume": 11389850.0}, {"date": "2019-03-07", "close": 9.91, "volume": 8151517.0}, {"date": "2019-03-08", "close": 9.78, "volume": 10593290.0}, {"date": "2019-03-11", "close": 9.89, "volume": 7601488.0}, {"date": "2019-03-12", "close": 9.97, "volume": 11786100.0}, {"date": "2019-03-13", "close": 10.14, "volume": 11465550.0}, {"date": "2019-03-14", "close": 9.95, "volume": 9474226.0}, {"date": "2019-03-15", "close": 9.96, "volume": 9588458.0}, {"date": "2019-03-18", "close": 10.3, "volume": 11930420.0}, {"date": "2019-03-19", "close": 9.83, "volume": 15929000.0}, {"date": "2019-03-20", "close": 9.68, "volume": 9694563.0}, {"date": "2019-03-21", "close": 9.85, "volume": 8533500.0}, {"date": "2019-03-22", "close": 9.3, "volume": 9658919.0}, {"date": "2019-03-25", "close": 9.37, "volume": 7461988.0}, {"date": "2019-03-26", "close": 9.47, "volume": 7447403.0}, {"date": "2019-03-27", "close": 9.54, "volume": 6360773.0}, {"date": "2019-03-28", "close": 9.72, "volume": 7772927.0}, {"date": "2019-03-29", "close": 9.99, "volume": 9359166.0}, {"date": "2019-04-01", "close": 10.38, "volume": 12846670.0}, {"date": "2019-04-02", "close": 10.27, "volume": 10076750.0}, {"date": "2019-04-03", "close": 10.55, "volume": 14859420.0}, {"date": "2019-04-04", "close": 10.48, "volume": 7697671.0}, {"date": "2019-04-05", "close": 10.54, "volume": 5828398.0}, {"date": "2019-04-08", "close": 10.69, "volume": 6250120.0}, {"date": "2019-04-09", "close": 10.25, "volume": 7311654.0}, {"date": "2019-04-10", "close": 10.4, "volume": 9969341.0}, {"date": "2019-04-11", "close": 10.05, "volume": 10059700.0}, {"date": "2019-04-12", "close": 10.11, "volume": 7235899.0}, {"date": "2019-04-15", "close": 10.24, "volume": 6041004.0}, {"date": "2019-04-16", "close": 9.57, "volume": 17185130.0}, {"date": "2019-04-17", "close": 9.62, "volume": 9671680.0}, {"date": "2019-04-18", "close": 9.37, "volume": 10048840.0}, {"date": "2019-04-22", "close": 9.23, "volume": 9628599.0}, {"date": "2019-04-23", "close": 9.49, "volume": 12891480.0}, {"date": "2019-04-24", "close": 9.51, "volume": 13899980.0}, {"date": "2019-04-25", "close": 9.73, "volume": 23896010.0}, {"date": "2019-04-26", "close": 10.09, "volume": 17717350.0}, {"date": "2019-04-29", "close": 9.87, "volume": 19494840.0}, {"date": "2019-04-30", "close": 9.99, "volume": 13786440.0}, {"date": "2019-05-01", "close": 9.61, "volume": 10243350.0}, {"date": "2019-05-02", "close": 9.86, "volume": 7703351.0}, {"date": "2019-05-03", "close": 10.3, "volume": 11222850.0}, {"date": "2019-05-06", "close": 10.28, "volume": 8455693.0}, {"date": "2019-05-07", "close": 10.13, "volume": 11707390.0}, {"date": "2019-05-08", "close": 10.07, "volume": 10280630.0}, {"date": "2019-05-09", "close": 10.22, "volume": 7240088.0}, {"date": "2019-05-10", "close": 10.25, "volume": 8348119.0}, {"date": "2019-05-13", "close": 9.84, "volume": 16600120.0}, {"date": "2019-05-14", "close": 9.97, "volume": 7592270.0}, {"date": "2019-05-15", "close": 9.93, "volume": 9024535.0}, {"date": "2019-05-16", "close": 10.06, "volume": 9561494.0}, {"date": "2019-05-17", "close": 10.02, "volume": 8373607.0}, {"date": "2019-05-20", "close": 9.48, "volume": 10718110.0}, {"date": "2019-05-21", "close": 9.71, "volume": 6572336.0}, {"date": "2019-05-22", "close": 9.47, "volume": 6150569.0}, {"date": "2019-05-23", "close": 9.31, "volume": 9760441.0}, {"date": "2019-05-24", "close": 9.31, "volume": 5311493.0}, {"date": "2019-05-28", "close": 9.24, "volume": 7451811.0}, {"date": "2019-05-29", "close": 9.05, "volume": 11292250.0}, {"date": "2019-05-30", "close": 8.81, "volume": 7570622.0}, {"date": "2019-05-31", "close": 8.7, "volume": 8694695.0}, {"date": "2019-06-03", "close": 8.97, "volume": 8088816.0}, {"date": "2019-06-04", "close": 9.6, "volume": 13601710.0}, {"date": "2019-06-05", "close": 9.62, "volume": 8594018.0}, {"date": "2019-06-06", "close": 9.84, "volume": 6959230.0}, {"date": "2019-06-07", "close": 9.58, "volume": 8562291.0}, {"date": "2019-06-10", "close": 9.42, "volume": 7374725.0}, {"date": "2019-06-11", "close": 9.6, "volume": 10230640.0}, {"date": "2019-06-12", "close": 9.61, "volume": 4487444.0}, {"date": "2019-06-13", "close": 9.83, "volume": 4483181.0}, {"date": "2019-06-14", "close": 9.61, "volume": 5519870.0}, {"date": "2019-06-17", "close": 9.62, "volume": 4113305.0}, {"date": "2019-06-18", "close": 10.05, "volume": 10513430.0}, {"date": "2019-06-19", "close": 10.35, "volume": 11139540.0}, {"date": "2019-06-20", "close": 10.25, "volume": 9032621.0}, {"date": "2019-06-21", "close": 10.06, "volume": 7606970.0}, {"date": "2019-06-24", "close": 9.82, "volume": 6973824.0}, {"date": "2019-06-25", "close": 9.82, "volume": 8263269.0}, {"date": "2019-06-26", "close": 10.2, "volume": 7083906.0}, {"date": "2019-06-27", "close": 10.42, "volume": 5763978.0}, {"date": "2019-06-28", "close": 10.67, "volume": 13500180.0}, {"date": "2019-07-01", "close": 10.83, "volume": 8891625.0}, {"date": "2019-07-02", "close": 10.94, "volume": 6934174.0}, {"date": "2019-07-03", "close": 11.02, "volume": 5522379.0}, {"date": "2019-07-05", "close": 10.86, "volume": 6168710.0}, {"date": "2019-07-08", "close": 10.58, "volume": 7758140.0}, {"date": "2019-07-09", "close": 10.39, "volume": 10506480.0}, {"date": "2019-07-10", "close": 10.24, "volume": 8106643.0}, {"date": "2019-07-11", "close": 10.24, "volume": 6318324.0}, {"date": "2019-07-12", "close": 10.51, "volume": 7778077.0}, {"date": "2019-07-15", "close": 10.65, "volume": 8297701.0}, {"date": "2019-07-16", "close": 10.97, "volume": 10113670.0}, {"date": "2019-07-17", "close": 10.99, "volume": 7678675.0}, {"date": "2019-07-18", "close": 10.87, "volume": 7894197.0}, {"date": "2019-07-19", "close": 11.3, "volume": 30057320.0}, {"date": "2019-07-22", "close": 11.21, "volume": 12599900.0}, {"date": "2019-07-23", "close": 11.21, "volume": 8814348.0}, {"date": "2019-07-24", "close": 10.93, "volume": 12693640.0}, {"date": "2019-07-25", "close": 10.83, "volume": 8341555.0}, {"date": "2019-07-26", "close": 10.9, "volume": 5974995.0}, {"date": "2019-07-29", "close": 10.87, "volume": 5854733.0}, {"date": "2019-07-30", "close": 11.18, "volume": 8550845.0}, {"date": "2019-07-31", "close": 10.66, "volume": 12697650.0}, {"date": "2019-08-01", "close": 9.64, "volume": 25587740.0}, {"date": "2019-08-02", "close": 9.34, "volume": 12880720.0}, {"date": "2019-08-05", "close": 8.83, "volume": 17884750.0}, {"date": "2019-08-06", "close": 8.7, "volume": 10607740.0}, {"date": "2019-08-07", "close": 8.63, "volume": 13641270.0}, {"date": "2019-08-08", "close": 8.98, "volume": 9747440.0}, {"date": "2019-08-09", "close": 8.45, "volume": 9921630.0}, {"date": "2019-08-12", "close": 8.18, "volume": 9222910.0}, {"date": "2019-08-13", "close": 8.58, "volume": 9905363.0}, {"date": "2019-08-14", "close": 8.19, "volume": 7780305.0}, {"date": "2019-08-15", "close": 8.01, "volume": 8647438.0}, {"date": "2019-08-16", "close": 8.16, "volume": 8762106.0}, {"date": "2019-08-19", "close": 8.41, "volume": 5482352.0}, {"date": "2019-08-20", "close": 8.41, "volume": 3476440.0}, {"date": "2019-08-21", "close": 8.25, "volume": 6117771.0}, {"date": "2019-08-22", "close": 8.26, "volume": 6779947.0}, {"date": "2019-08-23", "close": 7.97, "volume": 8422143.0}, {"date": "2019-08-26", "close": 7.97, "volume": 4907808.0}, {"date": "2019-08-27", "close": 7.62, "volume": 7070775.0}, {"date": "2019-08-28", "close": 7.72, "volume": 13035770.0}, {"date": "2019-08-29", "close": 7.97, "volume": 5703711.0}, {"date": "2019-08-30", "close": 7.94, "volume": 4709423.0}, {"date": "2019-09-03", "close": 6.78, "volume": 32579150.0}, {"date": "2019-09-04", "close": 7.15, "volume": 23089500.0}, {"date": "2019-09-05", "close": 7.47, "volume": 16468910.0}, {"date": "2019-09-06", "close": 7.26, "volume": 8498371.0}, {"date": "2019-09-09", "close": 7.58, "volume": 10349090.0}, {"date": "2019-09-10", "close": 7.77, "volume": 10467010.0}, {"date": "2019-09-11", "close": 8.23, "volume": 12121350.0}, {"date": "2019-09-12", "close": 8.34, "volume": 15656480.0}, {"date": "2019-09-13", "close": 8.46, "volume": 9691448.0}, {"date": "2019-09-16", "close": 8.64, "volume": 6122523.0}, {"date": "2019-09-17", "close": 8.33, "volume": 11213350.0}, {"date": "2019-09-18", "close": 8.18, "volume": 8053493.0}, {"date": "2019-09-19", "close": 7.96, "volume": 10245850.0}, {"date": "2019-09-20", "close": 7.73, "volume": 14194990.0}, {"date": "2019-09-23", "close": 7.6, "volume": 9322587.0}, {"date": "2019-09-24", "close": 7.25, "volume": 10938440.0}, {"date": "2019-09-25", "close": 7.58, "volume": 8600981.0}, {"date": "2019-09-26", "close": 7.39, "volume": 8501290.0}, {"date": "2019-09-27", "close": 7.13, "volume": 8646630.0}, {"date": "2019-09-30", "close": 7.22, "volume": 9037203.0}, {"date": "2019-10-01", "close": 7.17, "volume": 10490600.0}, {"date": "2019-10-02", "close": 6.8, "volume": 13210340.0}, {"date": "2019-10-03", "close": 7.3, "volume": 35492680.0}, {"date": "2019-10-04", "close": 7.38, "volume": 18492050.0}, {"date": "2019-10-07", "close": 7.43, "volume": 67335600.0}, {"date": "2019-10-08", "close": 7.16, "volume": 12523180.0}, {"date": "2019-10-09", "close": 7.03, "volume": 17096400.0}, {"date": "2019-10-10", "close": 7.29, "volume": 11654030.0}, {"date": "2019-10-11", "close": 7.62, "volume": 13882440.0}, {"date": "2019-10-14", "close": 7.17, "volume": 14278010.0}, {"date": "2019-10-15", "close": 7.34, "volume": 14355690.0}, {"date": "2019-10-16", "close": 6.96, "volume": 12204390.0}, {"date": "2019-10-17", "close": 7.01, "volume": 8822818.0}, {"date": "2019-10-18", "close": 6.92, "volume": 9533919.0}, {"date": "2019-10-21", "close": 6.99, "volume": 11657960.0}, {"date": "2019-10-22", "close": 7.14, "volume": 30499000.0}, {"date": "2019-10-23", "close": 6.76, "volume": 29122240.0}, {"date": "2019-10-24", "close": 7.15, "volume": 18269180.0}, {"date": "2019-10-25", "close": 7.15, "volume": 15712920.0}, {"date": "2019-10-28", "close": 7.4, "volume": 10873970.0}, {"date": "2019-10-29", "close": 7.34, "volume": 9394755.0}, {"date": "2019-10-30", "close": 7.33, "volume": 9145027.0}, {"date": "2019-10-31", "close": 7.23, "volume": 8433952.0}, {"date": "2019-11-01", "close": 7.57, "volume": 11890500.0}, {"date": "2019-11-04", "close": 7.6, "volume": 8500556.0}, {"date": "2019-11-05", "close": 7.53, "volume": 9843867.0}, {"date": "2019-11-06", "close": 7.32, "volume": 6827925.0}, {"date": "2019-11-07", "close": 7.36, "volume": 8461243.0}, {"date": "2019-11-08", "close": 7.57, "volume": 11513710.0}, {"date": "2019-11-11", "close": 7.29, "volume": 9938960.0}, {"date": "2019-11-12", "close": 7.32, "volume": 5901219.0}, {"date": "2019-11-13", "close": 7.28, "volume": 5398664.0}, {"date": "2019-11-14", "close": 7.1, "volume": 8265328.0}, {"date": "2019-11-15", "close": 7.18, "volume": 7282534.0}, {"date": "2019-11-18", "close": 7.46, "volume": 9031042.0}, {"date": "2019-11-19", "close": 7.45, "volume": 6459080.0}, {"date": "2019-11-20", "close": 7.36, "volume": 6531969.0}, {"date": "2019-11-21", "close": 7.51, "volume": 6263400.0}, {"date": "2019-11-22", "close": 7.94, "volume": 14321800.0}, {"date": "2019-11-25", "close": 8.25, "volume": 11202050.0}, {"date": "2019-11-26", "close": 8.15, "volume": 6676924.0}, {"date": "2019-11-27", "close": 8.1, "volume": 6538152.0}, {"date": "2019-11-29", "close": 7.99, "volume": 3685988.0}, {"date": "2019-12-02", "close": 8.41, "volume": 11511360.0}, {"date": "2019-12-03", "close": 7.51, "volume": 53963120.0}, {"date": "2019-12-04", "close": 7.94, "volume": 20429650.0}, {"date": "2019-12-05", "close": 7.94, "volume": 10470810.0}, {"date": "2019-12-06", "close": 8.14, "volume": 15770840.0}, {"date": "2019-12-09", "close": 8.51, "volume": 14883150.0}, {"date": "2019-12-10", "close": 8.55, "volume": 8068776.0}, {"date": "2019-12-11", "close": 8.83, "volume": 13704010.0}, {"date": "2019-12-12", "close": 8.86, "volume": 15149520.0}, {"date": "2019-12-13", "close": 8.62, "volume": 12101540.0}, {"date": "2019-12-16", "close": 8.29, "volume": 10879890.0}, {"date": "2019-12-17", "close": 8.45, "volume": 9358688.0}, {"date": "2019-12-18", "close": 8.5, "volume": 7119426.0}, {"date": "2019-12-19", "close": 8.37, "volume": 7514849.0}, {"date": "2019-12-20", "close": 8.23, "volume": 12424860.0}, {"date": "2019-12-23", "close": 8.21, "volume": 5563994.0}, {"date": "2019-12-24", "close": 8.4, "volume": 4140602.0}, {"date": "2019-12-26", "close": 8.36, "volume": 4860083.0}, {"date": "2019-12-27", "close": 8.22, "volume": 5887809.0}, {"date": "2019-12-30", "close": 8.33, "volume": 6923382.0}, {"date": "2019-12-31", "close": 8.4, "volume": 8867359.0}, {"date": "2020-01-02", "close": 7.84, "volume": 19356930.0}, {"date": "2020-01-03", "close": 7.82, "volume": 8679442.0}, {"date": "2020-01-06", "close": 7.79, "volume": 9275715.0}, {"date": "2020-01-07", "close": 8.0, "volume": 12107120.0}, {"date": "2020-01-08", "close": 7.93, "volume": 9823344.0}, {"date": "2020-01-09", "close": 7.76, "volume": 10766560.0}, {"date": "2020-01-10", "close": 7.6, "volume": 9634270.0}, {"date": "2020-01-13", "close": 7.6, "volume": 8518013.0}, {"date": "2020-01-14", "close": 7.9, "volume": 10311980.0}, {"date": "2020-01-15", "close": 7.8, "volume": 7312197.0}, {"date": "2020-01-16", "close": 7.83, "volume": 6899584.0}, {"date": "2020-01-17", "close": 7.89, "volume": 5969851.0}, {"date": "2020-01-21", "close": 7.58, "volume": 12741750.0}, {"date": "2020-01-22", "close": 7.75, "volume": 7217690.0}, {"date": "2020-01-23", "close": 7.45, "volume": 14883300.0}, {"date": "2020-01-24", "close": 7.38, "volume": 13184120.0}, {"date": "2020-01-27", "close": 7.23, "volume": 8755823.0}, {"date": "2020-01-28", "close": 7.16, "volume": 15665040.0}, {"date": "2020-01-29", "close": 7.19, "volume": 8425730.0}, {"date": "2020-01-30", "close": 7.19, "volume": 10454740.0}, {"date": "2020-01-31", "close": 7.02, "volume": 11481690.0}, {"date": "2020-02-03", "close": 7.27, "volume": 11789490.0}, {"date": "2020-02-04", "close": 7.53, "volume": 9145565.0}, {"date": "2020-02-05", "close": 7.83, "volume": 11527920.0}, {"date": "2020-02-06", "close": 7.71, "volume": 6421009.0}, {"date": "2020-02-07", "close": 7.55, "volume": 5705900.0}, {"date": "2020-02-10", "close": 7.48, "volume": 4860108.0}, {"date": "2020-02-11", "close": 7.7, "volume": 6455783.0}, {"date": "2020-02-12", "close": 7.58, "volume": 9990566.0}, {"date": "2020-02-13", "close": 7.64, "volume": 7164870.0}, {"date": "2020-02-14", "close": 7.39, "volume": 9620787.0}, {"date": "2020-02-18", "close": 7.47, "volume": 7480761.0}, {"date": "2020-02-19", "close": 7.6, "volume": 8713520.0}, {"date": "2020-02-20", "close": 7.19, "volume": 26456570.0}, {"date": "2020-02-21", "close": 7.09, "volume": 7191135.0}, {"date": "2020-02-24", "close": 6.74, "volume": 15040210.0}, {"date": "2020-02-25", "close": 6.46, "volume": 17276560.0}, {"date": "2020-02-26", "close": 6.35, "volume": 14383070.0}, {"date": "2020-02-27", "close": 5.73, "volume": 21141830.0}, {"date": "2020-02-28", "close": 5.81, "volume": 17390700.0}, {"date": "2020-03-02", "close": 5.92, "volume": 17669660.0}, {"date": "2020-03-03", "close": 5.55, "volume": 16649380.0}, {"date": "2020-03-04", "close": 5.72, "volume": 10835170.0}, {"date": "2020-03-05", "close": 5.46, "volume": 10393790.0}, {"date": "2020-03-06", "close": 5.18, "volume": 14752620.0}, {"date": "2020-03-09", "close": 4.65, "volume": 13229510.0}, {"date": "2020-03-10", "close": 4.82, "volume": 11661210.0}, {"date": "2020-03-11", "close": 4.49, "volume": 20114920.0}, {"date": "2020-03-12", "close": 4.06, "volume": 20391930.0}, {"date": "2020-03-13", "close": 4.87, "volume": 18222980.0}, {"date": "2020-03-16", "close": 3.98, "volume": 15823560.0}, {"date": "2020-03-17", "close": 4.12, "volume": 16300190.0}, {"date": "2020-03-18", "close": 3.12, "volume": 19128210.0}, {"date": "2020-03-19", "close": 3.4, "volume": 16240960.0}, {"date": "2020-03-20", "close": 3.19, "volume": 16300780.0}, {"date": "2020-03-23", "close": 3.07, "volume": 17109520.0}, {"date": "2020-03-24", "close": 3.53, "volume": 13786510.0}, {"date": "2020-03-25", "close": 3.74, "volume": 17168590.0}, {"date": "2020-03-26", "close": 3.89, "volume": 14571570.0}, {"date": "2020-03-27", "close": 3.8, "volume": 10569700.0}, {"date": "2020-03-30", "close": 3.64, "volume": 7947291.0}, {"date": "2020-03-31", "close": 3.95, "volume": 20090640.0}, {"date": "2020-04-01", "close": 3.8, "volume": 13135630.0}, {"date": "2020-04-02", "close": 3.74, "volume": 10733950.0}, {"date": "2020-04-03", "close": 3.76, "volume": 10724270.0}, {"date": "2020-04-06", "close": 4.05, "volume": 11535040.0}, {"date": "2020-04-07", "close": 4.1, "volume": 10591540.0}, {"date": "2020-04-08", "close": 4.34, "volume": 9475139.0}, {"date": "2020-04-09", "close": 4.62, "volume": 16825250.0}, {"date": "2020-04-13", "close": 4.44, "volume": 8742804.0}, {"date": "2020-04-14", "close": 4.27, "volume": 10784710.0}, {"date": "2020-04-15", "close": 3.8, "volume": 26111560.0}, {"date": "2020-04-16", "close": 3.53, "volume": 15349360.0}, {"date": "2020-04-17", "close": 3.71, "volume": 11671330.0}, {"date": "2020-04-20", "close": 3.46, "volume": 12295900.0}, {"date": "2020-04-21", "close": 3.65, "volume": 12344860.0}, {"date": "2020-04-22", "close": 3.65, "volume": 11495750.0}, {"date": "2020-04-23", "close": 3.92, "volume": 14153400.0}, {"date": "2020-04-24", "close": 3.81, "volume": 7625616.0}, {"date": "2020-04-27", "close": 4.07, "volume": 9477388.0}, {"date": "2020-04-28", "close": 4.21, "volume": 10516770.0}, {"date": "2020-04-29", "close": 4.7, "volume": 17201090.0}, {"date": "2020-04-30", "close": 4.38, "volume": 12159300.0}, {"date": "2020-05-01", "close": 4.18, "volume": 15393740.0}, {"date": "2020-05-04", "close": 4.31, "volume": 13577010.0}, {"date": "2020-05-05", "close": 4.38, "volume": 12382410.0}, {"date": "2020-05-06", "close": 4.28, "volume": 7543428.0}, {"date": "2020-05-07", "close": 4.45, "volume": 10199480.0}, {"date": "2020-05-08", "close": 4.82, "volume": 13140930.0}, {"date": "2020-05-11", "close": 4.69, "volume": 14663740.0}, {"date": "2020-05-12", "close": 4.39, "volume": 13447140.0}, {"date": "2020-05-13", "close": 4.05, "volume": 15479110.0}, {"date": "2020-05-14", "close": 4.09, "volume": 17761860.0}, {"date": "2020-05-15", "close": 4.1, "volume": 15345920.0}, {"date": "2020-05-18", "close": 4.4, "volume": 16156660.0}, {"date": "2020-05-19", "close": 4.61, "volume": 15666000.0}, {"date": "2020-05-20", "close": 4.68, "volume": 13400790.0}, {"date": "2020-05-21", "close": 4.71, "volume": 10223360.0}, {"date": "2020-05-22", "close": 4.68, "volume": 11271600.0}, {"date": "2020-05-26", "close": 4.97, "volume": 13380060.0}, {"date": "2020-05-27", "close": 5.44, "volume": 16414440.0}, {"date": "2020-05-28", "close": 5.16, "volume": 12953390.0}, {"date": "2020-05-29", "close": 5.22, "volume": 11719810.0}, {"date": "2020-06-01", "close": 5.32, "volume": 9024410.0}, {"date": "2020-06-02", "close": 5.6, "volume": 12786030.0}, {"date": "2020-06-03", "close": 5.8, "volume": 11090550.0}, {"date": "2020-06-04", "close": 5.93, "volume": 11521880.0}, {"date": "2020-06-05", "close": 6.48, "volume": 17168370.0}, {"date": "2020-06-08", "close": 7.06, "volume": 18274070.0}, {"date": "2020-06-09", "close": 6.83, "volume": 11346120.0}, {"date": "2020-06-10", "close": 6.59, "volume": 12053520.0}, {"date": "2020-06-11", "close": 5.6, "volume": 15529450.0}, {"date": "2020-06-12", "close": 6.32, "volume": 13157860.0}, {"date": "2020-06-15", "close": 6.13, "volume": 11356550.0}, {"date": "2020-06-16", "close": 6.57, "volume": 18354760.0}, {"date": "2020-06-17", "close": 6.44, "volume": 14990580.0}, {"date": "2020-06-18", "close": 5.92, "volume": 24373580.0}, {"date": "2020-06-19", "close": 5.6, "volume": 17120730.0}, {"date": "2020-06-22", "close": 5.71, "volume": 8487593.0}, {"date": "2020-06-23", "close": 5.7, "volume": 6170883.0}, {"date": "2020-06-24", "close": 5.41, "volume": 8864137.0}, {"date": "2020-06-25", "close": 5.5, "volume": 7039866.0}, {"date": "2020-06-26", "close": 5.29, "volume": 10033010.0}, {"date": "2020-06-29", "close": 5.4, "volume": 6968350.0}, {"date": "2020-06-30", "close": 5.52, "volume": 7108675.0}, {"date": "2020-07-01", "close": 5.37, "volume": 11602340.0}, {"date": "2020-07-02", "close": 5.4, "volume": 7372770.0}, {"date": "2020-07-06", "close": 5.58, "volume": 9128536.0}, {"date": "2020-07-07", "close": 5.31, "volume": 7851820.0}, {"date": "2020-07-08", "close": 5.15, "volume": 8992658.0}, {"date": "2020-07-09", "close": 4.99, "volume": 11077370.0}, {"date": "2020-07-10", "close": 5.74, "volume": 26777230.0}, {"date": "2020-07-13", "close": 5.66, "volume": 18110210.0}, {"date": "2020-07-14", "close": 6.01, "volume": 13952220.0}, {"date": "2020-07-15", "close": 6.02, "volume": 10881170.0}, {"date": "2020-07-16", "close": 5.82, "volume": 8986139.0}, {"date": "2020-07-17", "close": 5.7, "volume": 7141374.0}, {"date": "2020-07-20", "close": 5.65, "volume": 6002090.0}, {"date": "2020-07-21", "close": 5.89, "volume": 10010340.0}, {"date": "2020-07-22", "close": 5.79, "volume": 5783014.0}, {"date": "2020-07-23", "close": 5.75, "volume": 5184952.0}, {"date": "2020-07-24", "close": 5.65, "volume": 6246636.0}, {"date": "2020-07-27", "close": 5.89, "volume": 6752871.0}, {"date": "2020-07-28", "close": 5.65, "volume": 5882425.0}, {"date": "2020-07-29", "close": 5.81, "volume": 8334488.0}, {"date": "2020-07-30", "close": 5.67, "volume": 20162130.0}, {"date": "2020-07-31", "close": 5.18, "volume": 14832510.0}, {"date": "2020-08-03", "close": 5.41, "volume": 10533600.0}, {"date": "2020-08-04", "close": 5.47, "volume": 7804224.0}, {"date": "2020-08-05", "close": 5.67, "volume": 7415371.0}, {"date": "2020-08-06", "close": 5.56, "volume": 9095578.0}, {"date": "2020-08-07", "close": 5.48, "volume": 8928415.0}, {"date": "2020-08-10", "close": 6.03, "volume": 13567120.0}, {"date": "2020-08-11", "close": 6.0, "volume": 11785940.0}, {"date": "2020-08-12", "close": 5.99, "volume": 6265455.0}, {"date": "2020-08-13", "close": 5.99, "volume": 8239072.0}, {"date": "2020-08-14", "close": 6.13, "volume": 6668236.0}, {"date": "2020-08-17", "close": 6.45, "volume": 8542875.0}, {"date": "2020-08-18", "close": 6.41, "volume": 6526458.0}, {"date": "2020-08-19", "close": 6.41, "volume": 7704430.0}, {"date": "2020-08-20", "close": 6.4, "volume": 5166486.0}, {"date": "2020-08-21", "close": 6.13, "volume": 6081278.0}, {"date": "2020-08-24", "close": 6.32, "volume": 5144019.0}, {"date": "2020-08-25", "close": 6.41, "volume": 7489018.0}, {"date": "2020-08-26", "close": 6.44, "volume": 7730378.0}, {"date": "2020-08-27", "close": 6.32, "volume": 6549282.0}, {"date": "2020-08-28", "close": 6.48, "volume": 5694462.0}, {"date": "2020-08-31", "close": 6.58, "volume": 12990840.0}, {"date": "2020-09-01", "close": 6.76, "volume": 11624150.0}, {"date": "2020-09-02", "close": 6.81, "volume": 8741596.0}, {"date": "2020-09-03", "close": 6.51, "volume": 9351317.0}, {"date": "2020-09-04", "close": 6.59, "volume": 6417079.0}, {"date": "2020-09-08", "close": 6.21, "volume": 6909796.0}, {"date": "2020-09-09", "close": 6.24, "volume": 5692228.0}, {"date": "2020-09-10", "close": 6.11, "volume": 5076357.0}, {"date": "2020-09-11", "close": 6.08, "volume": 9387628.0}, {"date": "2020-09-14", "close": 6.33, "volume": 6640903.0}, {"date": "2020-09-15", "close": 6.42, "volume": 6725738.0}, {"date": "2020-09-16", "close": 6.38, "volume": 8425434.0}, {"date": "2020-09-17", "close": 6.68, "volume": 12297080.0}, {"date": "2020-09-18", "close": 6.95, "volume": 24261940.0}, {"date": "2020-09-21", "close": 6.19, "volume": 17618240.0}, {"date": "2020-09-22", "close": 6.08, "volume": 6937270.0}, {"date": "2020-09-23", "close": 5.87, "volume": 9120446.0}, {"date": "2020-09-24", "close": 5.71, "volume": 10565340.0}, {"date": "2020-09-25", "close": 5.88, "volume": 8784182.0}, {"date": "2020-09-28", "close": 6.56, "volume": 28137880.0}, {"date": "2020-09-29", "close": 6.57, "volume": 16123010.0}, {"date": "2020-09-30", "close": 6.42, "volume": 13472620.0}, {"date": "2020-10-01", "close": 6.7, "volume": 12134560.0}, {"date": "2020-10-02", "close": 7.03, "volume": 14398260.0}, {"date": "2020-10-05", "close": 7.44, "volume": 12007790.0}, {"date": "2020-10-06", "close": 7.22, "volume": 15109040.0}, {"date": "2020-10-07", "close": 7.7, "volume": 16384100.0}, {"date": "2020-10-08", "close": 7.72, "volume": 11461940.0}, {"date": "2020-10-09", "close": 7.55, "volume": 12436950.0}, {"date": "2020-10-12", "close": 7.49, "volume": 5391276.0}, {"date": "2020-10-13", "close": 7.28, "volume": 7681896.0}, {"date": "2020-10-14", "close": 7.42, "volume": 6862353.0}, {"date": "2020-10-15", "close": 7.49, "volume": 5187124.0}, {"date": "2020-10-16", "close": 7.61, "volume": 5876853.0}, {"date": "2020-10-19", "close": 7.85, "volume": 12982560.0}, {"date": "2020-10-20", "close": 7.78, "volume": 7678586.0}, {"date": "2020-10-21", "close": 7.99, "volume": 7325921.0}, {"date": "2020-10-22", "close": 8.27, "volume": 10935120.0}, {"date": "2020-10-23", "close": 8.67, "volume": 21828870.0}, {"date": "2020-10-26", "close": 8.52, "volume": 12012110.0}, {"date": "2020-10-27", "close": 8.36, "volume": 9289918.0}, {"date": "2020-10-28", "close": 7.98, "volume": 10158060.0}, {"date": "2020-10-29", "close": 8.3, "volume": 8571165.0}, {"date": "2020-10-30", "close": 8.28, "volume": 7011791.0}, {"date": "2020-11-02", "close": 8.3, "volume": 5816269.0}, {"date": "2020-11-03", "close": 8.28, "volume": 8947371.0}, {"date": "2020-11-04", "close": 7.71, "volume": 13982670.0}, {"date": "2020-11-05", "close": 8.25, "volume": 8852298.0}, {"date": "2020-11-06", "close": 8.36, "volume": 5778928.0}, {"date": "2020-11-09", "close": 8.54, "volume": 10508360.0}, {"date": "2020-11-10", "close": 8.32, "volume": 8480270.0}, {"date": "2020-11-11", "close": 8.35, "volume": 5056389.0}, {"date": "2020-11-12", "close": 8.22, "volume": 6386715.0}, {"date": "2020-11-13", "close": 8.5, "volume": 5107880.0}, {"date": "2020-11-16", "close": 9.0, "volume": 13086180.0}, {"date": "2020-11-17", "close": 9.09, "volume": 8478916.0}, {"date": "2020-11-18", "close": 8.94, "volume": 9030001.0}, {"date": "2020-11-19", "close": 8.89, "volume": 8441591.0}, {"date": "2020-11-20", "close": 9.23, "volume": 14581240.0}, {"date": "2020-11-23", "close": 9.93, "volume": 17623500.0}, {"date": "2020-11-24", "close": 10.85, "volume": 22574310.0}, {"date": "2020-11-25", "close": 11.18, "volume": 13120040.0}, {"date": "2020-11-27", "close": 11.29, "volume": 7155520.0}, {"date": "2020-11-30", "close": 11.01, "volume": 9600785.0}, {"date": "2020-12-01", "close": 11.86, "volume": 14572250.0}, {"date": "2020-12-02", "close": 12.46, "volume": 14739230.0}, {"date": "2020-12-03", "close": 11.99, "volume": 20805790.0}, {"date": "2020-12-04", "close": 12.55, "volume": 14690500.0}, {"date": "2020-12-07", "close": 12.59, "volume": 11615910.0}, {"date": "2020-12-08", "close": 13.04, "volume": 14268440.0}, {"date": "2020-12-09", "close": 12.66, "volume": 20071360.0}, {"date": "2020-12-10", "close": 14.14, "volume": 22299340.0}, {"date": "2020-12-11", "close": 13.59, "volume": 14112130.0}, {"date": "2020-12-14", "close": 13.11, "volume": 12151400.0}, {"date": "2020-12-15", "close": 13.54, "volume": 10896550.0}, {"date": "2020-12-16", "close": 13.62, "volume": 9038583.0}, {"date": "2020-12-17", "close": 13.92, "volume": 10311050.0}, {"date": "2020-12-18", "close": 13.48, "volume": 21907270.0}, {"date": "2020-12-21", "close": 13.85, "volume": 10481590.0}, {"date": "2020-12-22", "close": 13.83, "volume": 8904091.0}, {"date": "2020-12-23", "close": 14.2, "volume": 11040530.0}, {"date": "2020-12-24", "close": 14.15, "volume": 3734124.0}, {"date": "2020-12-28", "close": 13.66, "volume": 9109883.0}, {"date": "2020-12-29", "close": 13.75, "volume": 9824022.0}, {"date": "2020-12-30", "close": 14.53, "volume": 13142760.0}, {"date": "2020-12-31", "close": 14.56, "volume": 7234330.0}, {"date": "2021-01-04", "close": 14.42, "volume": 13943590.0}, {"date": "2021-01-05", "close": 15.7, "volume": 17867480.0}, {"date": "2021-01-06", "close": 17.42, "volume": 27988700.0}, {"date": "2021-01-07", "close": 17.67, "volume": 18574790.0}, {"date": "2021-01-08", "close": 18.04, "volume": 15849330.0}, {"date": "2021-01-11", "close": 18.11, "volume": 14999150.0}, {"date": "2021-01-12", "close": 18.56, "volume": 11174970.0}, {"date": "2021-01-13", "close": 17.78, "volume": 12517100.0}, {"date": "2021-01-14", "close": 18.15, "volume": 11733890.0}, {"date": "2021-01-15", "close": 16.48, "volume": 20578350.0}, {"date": "2021-01-19", "close": 17.75, "volume": 15764150.0}, {"date": "2021-01-20", "close": 17.06, "volume": 11235470.0}, {"date": "2021-01-21", "close": 16.32, "volume": 11872350.0}, {"date": "2021-01-22", "close": 16.4, "volume": 10353020.0}, {"date": "2021-01-25", "close": 16.58, "volume": 14607890.0}, {"date": "2021-01-26", "close": 15.85, "volume": 11654890.0}, {"date": "2021-01-27", "close": 15.71, "volume": 18216360.0}, {"date": "2021-01-28", "close": 16.03, "volume": 11008810.0}, {"date": "2021-01-29", "close": 15.34, "volume": 15367580.0}, {"date": "2021-02-01", "close": 15.68, "volume": 7471518.0}, {"date": "2021-02-02", "close": 15.18, "volume": 8658179.0}, {"date": "2021-02-03", "close": 15.17, "volume": 8246940.0}, {"date": "2021-02-04", "close": 15.99, "volume": 10172470.0}, {"date": "2021-02-05", "close": 16.69, "volume": 11311890.0}, {"date": "2021-02-08", "close": 17.33, "volume": 10825200.0}, {"date": "2021-02-09", "close": 15.92, "volume": 55817480.0}, {"date": "2021-02-10", "close": 16.62, "volume": 44238470.0}, {"date": "2021-02-11", "close": 16.72, "volume": 29578130.0}, {"date": "2021-02-12", "close": 16.6, "volume": 11279920.0}, {"date": "2021-02-16", "close": 16.86, "volume": 12201340.0}, {"date": "2021-02-17", "close": 17.43, "volume": 14556790.0}, {"date": "2021-02-18", "close": 16.6, "volume": 13298860.0}, {"date": "2021-02-19", "close": 17.02, "volume": 18913250.0}, {"date": "2021-02-22", "close": 17.39, "volume": 24411740.0}, {"date": "2021-02-23", "close": 16.83, "volume": 21764630.0}, {"date": "2021-02-24", "close": 16.9, "volume": 24003130.0}, {"date": "2021-02-25", "close": 14.41, "volume": 35330380.0}, {"date": "2021-02-26", "close": 13.34, "volume": 100863000.0}, {"date": "2021-03-01", "close": 13.99, "volume": 19857320.0}, {"date": "2021-03-02", "close": 14.68, "volume": 22679060.0}, {"date": "2021-03-03", "close": 14.33, "volume": 18371930.0}, {"date": "2021-03-04", "close": 13.66, "volume": 23573140.0}, {"date": "2021-03-05", "close": 14.12, "volume": 25152950.0}, {"date": "2021-03-08", "close": 14.63, "volume": 18743710.0}, {"date": "2021-03-09", "close": 15.61, "volume": 20363620.0}, {"date": "2021-03-10", "close": 15.97, "volume": 14846790.0}, {"date": "2021-03-11", "close": 16.9, "volume": 15175890.0}, {"date": "2021-03-12", "close": 17.54, "volume": 14801690.0}, {"date": "2021-03-15", "close": 17.09, "volume": 13028530.0}, {"date": "2021-03-16", "close": 15.92, "volume": 14058960.0}, {"date": "2021-03-17", "close": 16.76, "volume": 11572570.0}, {"date": "2021-03-18", "close": 16.69, "volume": 17180550.0}, {"date": "2021-03-19", "close": 16.63, "volume": 18197380.0}, {"date": "2021-03-22", "close": 15.86, "volume": 12241020.0}, {"date": "2021-03-23", "close": 14.71, "volume": 15185380.0}, {"date": "2021-03-24", "close": 14.61, "volume": 13328770.0}, {"date": "2021-03-25", "close": 15.17, "volume": 14398680.0}, {"date": "2021-03-26", "close": 16.57, "volume": 17641180.0}, {"date": "2021-03-29", "close": 16.23, "volume": 20441040.0}, {"date": "2021-03-30", "close": 17.24, "volume": 19194300.0}, {"date": "2021-03-31", "close": 20.11, "volume": 70999940.0}, {"date": "2021-04-01", "close": 19.42, "volume": 33745060.0}, {"date": "2021-04-05", "close": 19.39, "volume": 27534530.0}, {"date": "2021-04-06", "close": 18.47, "volume": 21756470.0}, {"date": "2021-04-07", "close": 18.11, "volume": 17619520.0}, {"date": "2021-04-08", "close": 18.09, "volume": 24670880.0}, {"date": "2021-04-09", "close": 17.83, "volume": 13984750.0}, {"date": "2021-04-12", "close": 17.54, "volume": 11862820.0}, {"date": "2021-04-13", "close": 17.44, "volume": 10250220.0}, {"date": "2021-04-14", "close": 18.51, "volume": 21975600.0}, {"date": "2021-04-15", "close": 17.98, "volume": 19718260.0}, {"date": "2021-04-16", "close": 17.99, "volume": 14824600.0}, {"date": "2021-04-19", "close": 17.39, "volume": 22873440.0}, {"date": "2021-04-20", "close": 16.6, "volume": 15438260.0}, {"date": "2021-04-21", "close": 17.05, "volume": 16334250.0}, {"date": "2021-04-22", "close": 17.09, "volume": 23916700.0}, {"date": "2021-04-23", "close": 17.98, "volume": 22920960.0}, {"date": "2021-04-26", "close": 18.93, "volume": 29502960.0}, {"date": "2021-04-27", "close": 18.69, "volume": 22668280.0}, {"date": "2021-04-28", "close": 18.35, "volume": 17988700.0}, {"date": "2021-04-29", "close": 17.39, "volume": 20401410.0}, {"date": "2021-04-30", "close": 17.86, "volume": 17874780.0}, {"date": "2021-05-03", "close": 18.21, "volume": 18253340.0}, {"date": "2021-05-04", "close": 20.36, "volume": 45971850.0}, {"date": "2021-05-05", "close": 20.2, "volume": 19665730.0}, {"date": "2021-05-06", "close": 20.46, "volume": 28758070.0}, {"date": "2021-05-07", "close": 21.12, "volume": 25581890.0}, {"date": "2021-05-10", "close": 20.71, "volume": 36039650.0}, {"date": "2021-05-11", "close": 21.38, "volume": 30634720.0}, {"date": "2021-05-12", "close": 19.97, "volume": 33842470.0}, {"date": "2021-05-13", "close": 19.8, "volume": 25267060.0}, {"date": "2021-05-14", "close": 19.51, "volume": 28812960.0}, {"date": "2021-05-17", "close": 20.89, "volume": 27019210.0}, {"date": "2021-05-18", "close": 20.24, "volume": 16239270.0}, {"date": "2021-05-19", "close": 19.03, "volume": 27723590.0}, {"date": "2021-05-20", "close": 18.42, "volume": 26485600.0}, {"date": "2021-05-21", "close": 18.06, "volume": 27813160.0}, {"date": "2021-05-24", "close": 18.56, "volume": 20008940.0}, {"date": "2021-05-25", "close": 18.2, "volume": 18500850.0}, {"date": "2021-05-26", "close": 18.92, "volume": 15203660.0}, {"date": "2021-05-27", "close": 20.2, "volume": 28116920.0}, {"date": "2021-05-28", "close": 20.12, "volume": 15053290.0}, {"date": "2021-06-01", "close": 20.49, "volume": 13460270.0}, {"date": "2021-06-02", "close": 20.12, "volume": 13546550.0}, {"date": "2021-06-03", "close": 20.0, "volume": 14873650.0}, {"date": "2021-06-04", "close": 19.87, "volume": 13019960.0}, {"date": "2021-06-07", "close": 19.37, "volume": 13653480.0}, {"date": "2021-06-08", "close": 20.27, "volume": 18652530.0}, {"date": "2021-06-09", "close": 23.22, "volume": 89032090.0}, {"date": "2021-06-10", "close": 22.96, "volume": 74018060.0}, {"date": "2021-06-11", "close": 24.44, "volume": 57780410.0}, {"date": "2021-06-14", "close": 22.14, "volume": 41312630.0}, {"date": "2021-06-15", "close": 22.86, "volume": 54691400.0}, {"date": "2021-06-16", "close": 22.66, "volume": 43429080.0}, {"date": "2021-06-17", "close": 21.19, "volume": 49201960.0}, {"date": "2021-06-18", "close": 20.27, "volume": 44803430.0}, {"date": "2021-06-21", "close": 20.87, "volume": 29789290.0}, {"date": "2021-06-22", "close": 20.87, "volume": 18544910.0}, {"date": "2021-06-23", "close": 21.14, "volume": 22823170.0}, {"date": "2021-06-24", "close": 21.81, "volume": 31270910.0}, {"date": "2021-06-25", "close": 21.2, "volume": 87205840.0}, {"date": "2021-06-28", "close": 20.62, "volume": 22562420.0}, {"date": "2021-06-29", "close": 20.93, "volume": 19671500.0}, {"date": "2021-06-30", "close": 21.56, "volume": 15024010.0}, {"date": "2021-07-01", "close": 22.06, "volume": 21912710.0}, {"date": "2021-07-02", "close": 22.37, "volume": 17587420.0}, {"date": "2021-07-06", "close": 21.04, "volume": 24319410.0}, {"date": "2021-07-07", "close": 21.39, "volume": 22222750.0}, {"date": "2021-07-08", "close": 20.94, "volume": 23384300.0}, {"date": "2021-07-09", "close": 22.56, "volume": 24622240.0}, {"date": "2021-07-12", "close": 23.08, "volume": 24874520.0}, {"date": "2021-07-13", "close": 22.78, "volume": 18264780.0}, {"date": "2021-07-14", "close": 21.85, "volume": 20619100.0}, {"date": "2021-07-15", "close": 21.62, "volume": 14347840.0}, {"date": "2021-07-16", "close": 19.93, "volume": 32013010.0}, {"date": "2021-07-19", "close": 19.26, "volume": 30142670.0}, {"date": "2021-07-20", "close": 20.05, "volume": 28707380.0}, {"date": "2021-07-21", "close": 21.18, "volume": 26663360.0}, {"date": "2021-07-22", "close": 21.07, "volume": 44505370.0}, {"date": "2021-07-23", "close": 21.58, "volume": 22516640.0}, {"date": "2021-07-26", "close": 22.02, "volume": 22163430.0}, {"date": "2021-07-27", "close": 22.26, "volume": 19324280.0}, {"date": "2021-07-28", "close": 23.56, "volume": 31455690.0}, {"date": "2021-07-29", "close": 24.86, "volume": 51339730.0}, {"date": "2021-07-30", "close": 25.0, "volume": 25419840.0}, {"date": "2021-08-02", "close": 23.94, "volume": 28056540.0}, {"date": "2021-08-03", "close": 24.39, "volume": 21057020.0}, {"date": "2021-08-04", "close": 23.7, "volume": 20257050.0}, {"date": "2021-08-05", "close": 23.32, "volume": 18940440.0}, {"date": "2021-08-06", "close": 24.02, "volume": 20248020.0}, {"date": "2021-08-09", "close": 24.77, "volume": 21852240.0}, {"date": "2021-08-10", "close": 26.02, "volume": 36532740.0}, {"date": "2021-08-11", "close": 25.75, "volume": 29809570.0}, {"date": "2021-08-12", "close": 25.72, "volume": 21833220.0}, {"date": "2021-08-13", "close": 25.84, "volume": 21249870.0}, {"date": "2021-08-16", "close": 25.4, "volume": 24241460.0}, {"date": "2021-08-17", "close": 24.43, "volume": 24011680.0}, {"date": "2021-08-18", "close": 25.04, "volume": 27709380.0}, {"date": "2021-08-19", "close": 23.17, "volume": 49802560.0}, {"date": "2021-08-20", "close": 22.99, "volume": 20582230.0}, {"date": "2021-08-23", "close": 23.71, "volume": 19283540.0}, {"date": "2021-08-24", "close": 24.77, "volume": 17706180.0}, {"date": "2021-08-25", "close": 24.61, "volume": 13526460.0}, {"date": "2021-08-26", "close": 23.9, "volume": 17679170.0}, {"date": "2021-08-27", "close": 24.37, "volume": 15088110.0}, {"date": "2021-08-30", "close": 24.01, "volume": 14082130.0}, {"date": "2021-08-31", "close": 23.47, "volume": 19481750.0}, {"date": "2021-09-01", "close": 24.03, "volume": 30667570.0}, {"date": "2021-09-02", "close": 24.26, "volume": 16989590.0}, {"date": "2021-09-03", "close": 23.91, "volume": 13182160.0}, {"date": "2021-09-07", "close": 23.94, "volume": 14036970.0}, {"date": "2021-09-08", "close": 23.18, "volume": 18168350.0}, {"date": "2021-09-09", "close": 23.34, "volume": 16574250.0}, {"date": "2021-09-10", "close": 23.34, "volume": 15475190.0}, {"date": "2021-09-13", "close": 22.58, "volume": 26985330.0}, {"date": "2021-09-14", "close": 22.07, "volume": 17812240.0}, {"date": "2021-09-15", "close": 23.02, "volume": 16368270.0}, {"date": "2021-09-16", "close": 23.07, "volume": 14108480.0}, {"date": "2021-09-17", "close": 21.86, "volume": 33038460.0}, {"date": "2021-09-20", "close": 19.75, "volume": 45740850.0}, {"date": "2021-09-21", "close": 19.82, "volume": 44561990.0}, {"date": "2021-09-22", "close": 19.98, "volume": 25698660.0}, {"date": "2021-09-23", "close": 20.84, "volume": 27242880.0}, {"date": "2021-09-24", "close": 20.5, "volume": 18223870.0}, {"date": "2021-09-27", "close": 21.18, "volume": 15472460.0}, {"date": "2021-09-28", "close": 20.5, "volume": 21040790.0}, {"date": "2021-09-29", "close": 19.92, "volume": 20755640.0}, {"date": "2021-09-30", "close": 19.81, "volume": 17056350.0}, {"date": "2021-10-01", "close": 19.66, "volume": 29687530.0}, {"date": "2021-10-04", "close": 19.83, "volume": 19829470.0}, {"date": "2021-10-05", "close": 20.76, "volume": 19983820.0}, {"date": "2021-10-06", "close": 20.07, "volume": 28963760.0}, {"date": "2021-10-07", "close": 20.73, "volume": 22523160.0}, {"date": "2021-10-08", "close": 20.63, "volume": 13179910.0}, {"date": "2021-10-11", "close": 21.46, "volume": 21856560.0}, {"date": "2021-10-12", "close": 21.73, "volume": 17552400.0}, {"date": "2021-10-13", "close": 21.49, "volume": 13498460.0}, {"date": "2021-10-14", "close": 21.56, "volume": 15606330.0}, {"date": "2021-10-15", "close": 21.46, "volume": 15884380.0}, {"date": "2021-10-18", "close": 21.38, "volume": 21242970.0}, {"date": "2021-10-19", "close": 21.02, "volume": 17516960.0}, {"date": "2021-10-20", "close": 21.69, "volume": 18096840.0}, {"date": "2021-10-21", "close": 21.16, "volume": 25914660.0}, {"date": "2021-10-22", "close": 23.85, "volume": 59321210.0}, {"date": "2021-10-25", "close": 25.42, "volume": 36130690.0}, {"date": "2021-10-26", "close": 25.63, "volume": 33539350.0}, {"date": "2021-10-27", "close": 24.8, "volume": 23532630.0}, {"date": "2021-10-28", "close": 24.45, "volume": 18989230.0}, {"date": "2021-10-29", "close": 24.11, "volume": 26181920.0}, {"date": "2021-11-01", "close": 23.23, "volume": 24165410.0}, {"date": "2021-11-02", "close": 22.68, "volume": 21481370.0}, {"date": "2021-11-03", "close": 22.65, "volume": 19212100.0}, {"date": "2021-11-04", "close": 22.18, "volume": 19831800.0}, {"date": "2021-11-05", "close": 22.36, "volume": 16901180.0}, {"date": "2021-11-08", "close": 23.59, "volume": 26701590.0}, {"date": "2021-11-09", "close": 22.69, "volume": 20463220.0}, {"date": "2021-11-10", "close": 21.87, "volume": 19770690.0}, {"date": "2021-11-11", "close": 22.47, "volume": 15569930.0}, {"date": "2021-11-12", "close": 22.3, "volume": 11288300.0}, {"date": "2021-11-15", "close": 21.72, "volume": 17061450.0}, {"date": "2021-11-16", "close": 21.46, "volume": 15169000.0}, {"date": "2021-11-17", "close": 21.42, "volume": 19193080.0}, {"date": "2021-11-18", "close": 21.48, "volume": 12675730.0}, {"date": "2021-11-19", "close": 21.95, "volume": 16681460.0}, {"date": "2021-11-22", "close": 22.6, "volume": 19614900.0}, {"date": "2021-11-23", "close": 22.71, "volume": 19599290.0}, {"date": "2021-11-24", "close": 22.77, "volume": 10129810.0}, {"date": "2021-11-26", "close": 21.84, "volume": 13058190.0}, {"date": "2021-11-29", "close": 20.85, "volume": 21127610.0}, {"date": "2021-11-30", "close": 20.35, "volume": 24171810.0}, {"date": "2021-12-01", "close": 19.67, "volume": 40379360.0}, {"date": "2021-12-02", "close": 20.13, "volume": 33484390.0}, {"date": "2021-12-03", "close": 20.12, "volume": 27586580.0}, {"date": "2021-12-06", "close": 20.37, "volume": 15996650.0}, {"date": "2021-12-07", "close": 21.17, "volume": 14692300.0}, {"date": "2021-12-08", "close": 21.36, "volume": 11568100.0}, {"date": "2021-12-09", "close": 21.02, "volume": 11788770.0}, {"date": "2021-12-10", "close": 20.26, "volume": 16947960.0}, {"date": "2021-12-13", "close": 20.13, "volume": 11673710.0}, {"date": "2021-12-14", "close": 20.47, "volume": 15537870.0}, {"date": "2021-12-15", "close": 19.82, "volume": 32001210.0}, {"date": "2021-12-16", "close": 20.54, "volume": 18661850.0}, {"date": "2021-12-17", "close": 20.59, "volume": 16262490.0}, {"date": "2021-12-20", "close": 19.23, "volume": 17630510.0}, {"date": "2021-12-21", "close": 19.86, "volume": 12855170.0}, {"date": "2021-12-22", "close": 20.18, "volume": 11624790.0}, {"date": "2021-12-23", "close": 20.29, "volume": 11832390.0}, {"date": "2021-12-27", "close": 20.68, "volume": 9347972.0}, {"date": "2021-12-28", "close": 20.89, "volume": 11926470.0}, {"date": "2021-12-29", "close": 20.78, "volume": 8834802.0}, {"date": "2021-12-30", "close": 21.24, "volume": 11628070.0}, {"date": "2021-12-31", "close": 21.77, "volume": 14637540.0}, {"date": "2022-01-03", "close": 21.73, "volume": 16614100.0}, {"date": "2022-01-04", "close": 22.62, "volume": 22418700.0}, {"date": "2022-01-05", "close": 23.79, "volume": 39809080.0}, {"date": "2022-01-06", "close": 23.3, "volume": 19087610.0}, {"date": "2022-01-07", "close": 23.34, "volume": 13610460.0}, {"date": "2022-01-10", "close": 22.65, "volume": 14859730.0}, {"date": "2022-01-11", "close": 22.2, "volume": 18086470.0}, {"date": "2022-01-12", "close": 23.07, "volume": 16463140.0}, {"date": "2022-01-13", "close": 22.21, "volume": 16746980.0}, {"date": "2022-01-14", "close": 22.05, "volume": 13378520.0}, {"date": "2022-01-18", "close": 20.59, "volume": 20491560.0}, {"date": "2022-01-19", "close": 19.55, "volume": 24725760.0}, {"date": "2022-01-20", "close": 18.81, "volume": 26634120.0}, {"date": "2022-01-21", "close": 16.98, "volume": 50804130.0}, {"date": "2022-01-24", "close": 17.11, "volume": 35492440.0}, {"date": "2022-01-25", "close": 16.85, "volume": 26680650.0}, {"date": "2022-01-26", "close": 16.26, "volume": 35743900.0}, {"date": "2022-01-27", "close": 16.21, "volume": 24359950.0}, {"date": "2022-01-28", "close": 16.67, "volume": 22966820.0}, {"date": "2022-01-31", "close": 17.14, "volume": 20126410.0}, {"date": "2022-02-01", "close": 18.43, "volume": 22952290.0}, {"date": "2022-02-02", "close": 18.87, "volume": 20287840.0}, {"date": "2022-02-03", "close": 18.75, "volume": 16675810.0}, {"date": "2022-02-04", "close": 18.87, "volume": 13751450.0}, {"date": "2022-02-07", "close": 19.0, "volume": 13518770.0}, {"date": "2022-02-08", "close": 19.87, "volume": 14821310.0}, {"date": "2022-02-09", "close": 20.7, "volume": 16835090.0}, {"date": "2022-02-10", "close": 20.95, "volume": 24152360.0}, {"date": "2022-02-11", "close": 18.92, "volume": 51825470.0}, {"date": "2022-02-14", "close": 18.47, "volume": 21344790.0}, {"date": "2022-02-15", "close": 19.77, "volume": 22353190.0}, {"date": "2022-02-16", "close": 19.86, "volume": 14514700.0}, {"date": "2022-02-17", "close": 19.18, "volume": 15785320.0}, {"date": "2022-02-18", "close": 19.09, "volume": 14944480.0}, {"date": "2022-02-22", "close": 19.19, "volume": 14691260.0}, {"date": "2022-02-23", "close": 18.74, "volume": 14047740.0}, {"date": "2022-02-24", "close": 19.4, "volume": 18496470.0}, {"date": "2022-02-25", "close": 21.51, "volume": 33343690.0}, {"date": "2022-02-28", "close": 22.36, "volume": 24069860.0}, {"date": "2022-03-01", "close": 23.3, "volume": 32494960.0}, {"date": "2022-03-02", "close": 23.62, "volume": 22847470.0}, {"date": "2022-03-03", "close": 25.41, "volume": 43349930.0}, {"date": "2022-03-04", "close": 25.95, "volume": 45210340.0}, {"date": "2022-03-07", "close": 26.06, "volume": 43112460.0}, {"date": "2022-03-08", "close": 23.68, "volume": 37387420.0}, {"date": "2022-03-09", "close": 24.71, "volume": 31857640.0}, {"date": "2022-03-10", "close": 26.44, "volume": 28373400.0}, {"date": "2022-03-11", "close": 25.86, "volume": 25981450.0}, {"date": "2022-03-14", "close": 25.11, "volume": 23258380.0}, {"date": "2022-03-15", "close": 25.34, "volume": 21472770.0}, {"date": "2022-03-16", "close": 26.18, "volume": 24667880.0}, {"date": "2022-03-17", "close": 27.45, "volume": 26382960.0}, {"date": "2022-03-18", "close": 27.47, "volume": 25038210.0}, {"date": "2022-03-21", "close": 28.69, "volume": 22192160.0}, {"date": "2022-03-22", "close": 28.39, "volume": 18928930.0}, {"date": "2022-03-23", "close": 29.16, "volume": 17180750.0}, {"date": "2022-03-24", "close": 32.67, "volume": 51991610.0}, {"date": "2022-03-25", "close": 33.0, "volume": 22709540.0}, {"date": "2022-03-28", "close": 33.07, "volume": 17480970.0}, {"date": "2022-03-29", "close": 31.97, "volume": 26233330.0}, {"date": "2022-03-30", "close": 32.13, "volume": 16297390.0}, {"date": "2022-03-31", "close": 32.21, "volume": 15564510.0}, {"date": "2022-04-01", "close": 32.36, "volume": 16867360.0}, {"date": "2022-04-04", "close": 32.45, "volume": 12306460.0}, {"date": "2022-04-05", "close": 32.54, "volume": 21856900.0}, {"date": "2022-04-06", "close": 31.09, "volume": 20489780.0}, {"date": "2022-04-07", "close": 31.39, "volume": 16104410.0}, {"date": "2022-04-08", "close": 30.77, "volume": 13188970.0}, {"date": "2022-04-11", "close": 30.45, "volume": 12401440.0}, {"date": "2022-04-12", "close": 30.8, "volume": 14414120.0}, {"date": "2022-04-13", "close": 32.02, "volume": 13220320.0}, {"date": "2022-04-14", "close": 30.84, "volume": 15585000.0}, {"date": "2022-04-18", "close": 30.76, "volume": 13456810.0}, {"date": "2022-04-19", "close": 31.43, "volume": 11171580.0}, {"date": "2022-04-20", "close": 30.56, "volume": 12605220.0}, {"date": "2022-04-21", "close": 29.58, "volume": 25060040.0}, {"date": "2022-04-22", "close": 28.95, "volume": 53475790.0}, {"date": "2022-04-25", "close": 27.74, "volume": 39957980.0}, {"date": "2022-04-26", "close": 26.56, "volume": 24298090.0}, {"date": "2022-04-27", "close": 27.44, "volume": 18730850.0}, {"date": "2022-04-28", "close": 27.44, "volume": 16694580.0}, {"date": "2022-04-29", "close": 25.49, "volume": 22748290.0}, {"date": "2022-05-02", "close": 25.92, "volume": 17584060.0}, {"date": "2022-05-03", "close": 26.17, "volume": 12816160.0}, {"date": "2022-05-04", "close": 27.01, "volume": 13263750.0}, {"date": "2022-05-05", "close": 25.03, "volume": 17264440.0}, {"date": "2022-05-06", "close": 24.12, "volume": 17771540.0}, {"date": "2022-05-09", "close": 22.21, "volume": 20669300.0}, {"date": "2022-05-10", "close": 22.02, "volume": 17773230.0}, {"date": "2022-05-11", "close": 21.4, "volume": 15232650.0}, {"date": "2022-05-12", "close": 21.24, "volume": 19398570.0}, {"date": "2022-05-13", "close": 21.73, "volume": 14945570.0}, {"date": "2022-05-16", "close": 21.61, "volume": 11883010.0}, {"date": "2022-05-17", "close": 22.57, "volume": 13084460.0}, {"date": "2022-05-18", "close": 21.17, "volume": 14072610.0}, {"date": "2022-05-19", "close": 21.59, "volume": 14766710.0}, {"date": "2022-05-20", "close": 21.79, "volume": 16231630.0}, {"date": "2022-05-23", "close": 23.01, "volume": 16543820.0}, {"date": "2022-05-24", "close": 22.62, "volume": 15423770.0}, {"date": "2022-05-25", "close": 22.68, "volume": 13324840.0}, {"date": "2022-05-26", "close": 23.46, "volume": 14153640.0}, {"date": "2022-05-27", "close": 24.57, "volume": 17745090.0}, {"date": "2022-05-31", "close": 23.18, "volume": 58203250.0}, {"date": "2022-06-01", "close": 23.45, "volume": 18081230.0}, {"date": "2022-06-02", "close": 23.52, "volume": 12851130.0}, {"date": "2022-06-03", "close": 22.98, "volume": 12389780.0}, {"date": "2022-06-06", "close": 23.32, "volume": 11562780.0}, {"date": "2022-06-07", "close": 23.91, "volume": 10854690.0}, {"date": "2022-06-08", "close": 22.5, "volume": 17487380.0}, {"date": "2022-06-09", "close": 20.64, "volume": 20979830.0}, {"date": "2022-06-10", "close": 19.64, "volume": 18424780.0}, {"date": "2022-06-13", "close": 18.14, "volume": 23130910.0}, {"date": "2022-06-14", "close": 17.64, "volume": 21624500.0}, {"date": "2022-06-15", "close": 18.05, "volume": 21769870.0}, {"date": "2022-06-16", "close": 16.91, "volume": 20802300.0}, {"date": "2022-06-17", "close": 17.09, "volume": 26317350.0}, {"date": "2022-06-21", "close": 16.76, "volume": 14922250.0}, {"date": "2022-06-22", "close": 16.27, "volume": 15846740.0}, {"date": "2022-06-23", "close": 15.68, "volume": 20438630.0}, {"date": "2022-06-24", "close": 16.48, "volume": 19499560.0}, {"date": "2022-06-27", "close": 16.36, "volume": 16091780.0}, {"date": "2022-06-28", "close": 15.9, "volume": 14281100.0}, {"date": "2022-06-29", "close": 15.65, "volume": 16124640.0}, {"date": "2022-06-30", "close": 15.37, "volume": 26057350.0}, {"date": "2022-07-01", "close": 15.76, "volume": 27479850.0}, {"date": "2022-07-05", "close": 15.18, "volume": 22529070.0}, {"date": "2022-07-06", "close": 15.19, "volume": 22335310.0}, {"date": "2022-07-07", "close": 15.72, "volume": 17497320.0}, {"date": "2022-07-08", "close": 15.47, "volume": 17555830.0}, {"date": "2022-07-11", "close": 15.1, "volume": 14393010.0}, {"date": "2022-07-12", "close": 15.09, "volume": 14990820.0}, {"date": "2022-07-13", "close": 15.56, "volume": 16347280.0}, {"date": "2022-07-14", "close": 14.52, "volume": 21317090.0}, {"date": "2022-07-15", "close": 14.99, "volume": 14720790.0}, {"date": "2022-07-18", "close": 15.53, "volume": 13523610.0}, {"date": "2022-07-19", "close": 16.45, "volume": 15527120.0}, {"date": "2022-07-20", "close": 16.6, "volume": 13318640.0}, {"date": "2022-07-21", "close": 17.14, "volume": 24696050.0}, {"date": "2022-07-22", "close": 15.62, "volume": 32455920.0}, {"date": "2022-07-25", "close": 16.56, "volume": 19977920.0}, {"date": "2022-07-26", "close": 16.34, "volume": 13403830.0}, {"date": "2022-07-27", "close": 16.65, "volume": 20534960.0}, {"date": "2022-07-28", "close": 16.95, "volume": 14605990.0}, {"date": "2022-07-29", "close": 17.71, "volume": 13246730.0}, {"date": "2022-08-01", "close": 17.51, "volume": 12980030.0}, {"date": "2022-08-02", "close": 17.05, "volume": 13226800.0}, {"date": "2022-08-03", "close": 17.12, "volume": 9915781.0}, {"date": "2022-08-04", "close": 17.94, "volume": 16612340.0}, {"date": "2022-08-05", "close": 18.31, "volume": 12354800.0}, {"date": "2022-08-08", "close": 18.57, "volume": 13490740.0}, {"date": "2022-08-09", "close": 19.03, "volume": 10701320.0}, {"date": "2022-08-10", "close": 19.75, "volume": 10044680.0}, {"date": "2022-08-11", "close": 19.45, "volume": 12240060.0}, {"date": "2022-08-12", "close": 19.67, "volume": 9301579.0}, {"date": "2022-08-15", "close": 19.23, "volume": 8934175.0}, {"date": "2022-08-16", "close": 19.66, "volume": 8191760.0}, {"date": "2022-08-17", "close": 18.47, "volume": 13409370.0}, {"date": "2022-08-18", "close": 18.45, "volume": 8762406.0}, {"date": "2022-08-19", "close": 17.79, "volume": 8530250.0}, {"date": "2022-08-22", "close": 17.27, "volume": 10487840.0}, {"date": "2022-08-23", "close": 17.88, "volume": 12379650.0}, {"date": "2022-08-24", "close": 18.24, "volume": 11410010.0}, {"date": "2022-08-25", "close": 19.39, "volume": 9610597.0}, {"date": "2022-08-26", "close": 18.73, "volume": 12370810.0}, {"date": "2022-08-29", "close": 18.55, "volume": 9851920.0}, {"date": "2022-08-30", "close": 17.6, "volume": 11517750.0}, {"date": "2022-08-31", "close": 17.27, "volume": 12680960.0}, {"date": "2022-09-01", "close": 16.61, "volume": 13837620.0}, {"date": "2022-09-02", "close": 16.81, "volume": 10913610.0}, {"date": "2022-09-06", "close": 17.3, "volume": 12066010.0}, {"date": "2022-09-07", "close": 17.29, "volume": 12609990.0}, {"date": "2022-09-08", "close": 17.63, "volume": 13396220.0}, {"date": "2022-09-09", "close": 18.73, "volume": 15894620.0}, {"date": "2022-09-12", "close": 18.03, "volume": 12964460.0}, {"date": "2022-09-13", "close": 16.78, "volume": 15800890.0}, {"date": "2022-09-14", "close": 15.35, "volume": 26858910.0}, {"date": "2022-09-15", "close": 15.23, "volume": 18014060.0}, {"date": "2022-09-16", "close": 15.0, "volume": 21459160.0}, {"date": "2022-09-19", "close": 15.02, "volume": 12989570.0}, {"date": "2022-09-20", "close": 14.56, "volume": 13491120.0}, {"date": "2022-09-21", "close": 14.28, "volume": 12909020.0}, {"date": "2022-09-22", "close": 14.1, "volume": 15143460.0}, {"date": "2022-09-23", "close": 13.27, "volume": 20153640.0}, {"date": "2022-09-26", "close": 13.08, "volume": 14920120.0}, {"date": "2022-09-27", "close": 13.6, "volume": 13036320.0}, {"date": "2022-09-28", "close": 13.98, "volume": 12280030.0}, {"date": "2022-09-29", "close": 13.77, "volume": 9761228.0}, {"date": "2022-09-30", "close": 13.47, "volume": 10037990.0}, {"date": "2022-10-03", "close": 14.62, "volume": 15319980.0}, {"date": "2022-10-04", "close": 15.47, "volume": 12589570.0}, {"date": "2022-10-05", "close": 15.41, "volume": 9296930.0}, {"date": "2022-10-06", "close": 14.97, "volume": 10873520.0}, {"date": "2022-10-07", "close": 14.83, "volume": 9512086.0}, {"date": "2022-10-10", "close": 15.59, "volume": 10888120.0}, {"date": "2022-10-11", "close": 15.35, "volume": 10111950.0}, {"date": "2022-10-12", "close": 15.2, "volume": 9178541.0}, {"date": "2022-10-13", "close": 15.33, "volume": 12630880.0}, {"date": "2022-10-14", "close": 14.45, "volume": 10340150.0}, {"date": "2022-10-17", "close": 14.89, "volume": 9908921.0}, {"date": "2022-10-18", "close": 15.16, "volume": 12110220.0}, {"date": "2022-10-19", "close": 14.82, "volume": 9091685.0}, {"date": "2022-10-20", "close": 15.16, "volume": 16611890.0}, {"date": "2022-10-21", "close": 16.34, "volume": 15646440.0}, {"date": "2022-10-24", "close": 15.53, "volume": 17375290.0}, {"date": "2022-10-25", "close": 14.3, "volume": 38691600.0}, {"date": "2022-10-26", "close": 14.76, "volume": 14829450.0}, {"date": "2022-10-27", "close": 13.91, "volume": 19366120.0}, {"date": "2022-10-28", "close": 13.45, "volume": 18558040.0}, {"date": "2022-10-31", "close": 12.99, "volume": 16361500.0}, {"date": "2022-11-01", "close": 13.35, "volume": 15086390.0}, {"date": "2022-11-02", "close": 12.24, "volume": 24728740.0}, {"date": "2022-11-03", "close": 11.87, "volume": 13498820.0}, {"date": "2022-11-04", "close": 13.02, "volume": 18821460.0}, {"date": "2022-11-07", "close": 13.61, "volume": 13924580.0}, {"date": "2022-11-08", "close": 13.9, "volume": 13000630.0}, {"date": "2022-11-09", "close": 13.05, "volume": 8729032.0}, {"date": "2022-11-10", "close": 13.96, "volume": 12272830.0}, {"date": "2022-11-11", "close": 15.11, "volume": 18400930.0}, {"date": "2022-11-14", "close": 15.58, "volume": 13452360.0}, {"date": "2022-11-15", "close": 15.42, "volume": 12175950.0}, {"date": "2022-11-16", "close": 15.29, "volume": 10015280.0}, {"date": "2022-11-17", "close": 14.75, "volume": 10079700.0}, {"date": "2022-11-18", "close": 14.33, "volume": 9170230.0}, {"date": "2022-11-21", "close": 15.07, "volume": 15122350.0}, {"date": "2022-11-22", "close": 15.59, "volume": 14163540.0}, {"date": "2022-11-23", "close": 15.9, "volume": 8348260.0}, {"date": "2022-11-25", "close": 15.7, "volume": 4982019.0}, {"date": "2022-11-28", "close": 15.08, "volume": 14101590.0}, {"date": "2022-11-29", "close": 15.14, "volume": 7252151.0}, {"date": "2022-11-30", "close": 15.48, "volume": 13201010.0}, {"date": "2022-12-01", "close": 15.86, "volume": 11459410.0}, {"date": "2022-12-02", "close": 16.42, "volume": 13579330.0}, {"date": "2022-12-05", "close": 15.78, "volume": 12497960.0}, {"date": "2022-12-06", "close": 16.12, "volume": 12634290.0}, {"date": "2022-12-07", "close": 15.83, "volume": 10289840.0}, {"date": "2022-12-08", "close": 16.16, "volume": 8738364.0}, {"date": "2022-12-09", "close": 15.5, "volume": 8804544.0}, {"date": "2022-12-12", "close": 15.66, "volume": 8529823.0}, {"date": "2022-12-13", "close": 15.92, "volume": 14626380.0}, {"date": "2022-12-14", "close": 15.66, "volume": 9096781.0}, {"date": "2022-12-15", "close": 15.02, "volume": 14702180.0}, {"date": "2022-12-16", "close": 15.13, "volume": 28186300.0}, {"date": "2022-12-19", "close": 14.32, "volume": 10387840.0}, {"date": "2022-12-20", "close": 14.39, "volume": 11950780.0}, {"date": "2022-12-21", "close": 15.13, "volume": 9699216.0}, {"date": "2022-12-22", "close": 16.92, "volume": 27092410.0}, {"date": "2022-12-23", "close": 16.9, "volume": 12867070.0}, {"date": "2022-12-27", "close": 17.32, "volume": 9025600.0}, {"date": "2022-12-28", "close": 16.25, "volume": 10804440.0}, {"date": "2022-12-29", "close": 16.49, "volume": 10539580.0}, {"date": "2022-12-30", "close": 16.11, "volume": 7492081.0}, {"date": "2023-01-03", "close": 16.79, "volume": 13878390.0}, {"date": "2023-01-04", "close": 17.2, "volume": 14135990.0}, {"date": "2023-01-05", "close": 17.6, "volume": 11689030.0}, {"date": "2023-01-06", "close": 18.65, "volume": 14137530.0}, {"date": "2023-01-09", "close": 18.18, "volume": 10665740.0}, {"date": "2023-01-10", "close": 18.81, "volume": 9137978.0}, {"date": "2023-01-11", "close": 19.23, "volume": 9754549.0}, {"date": "2023-01-12", "close": 20.9, "volume": 25471980.0}, {"date": "2023-01-13", "close": 20.92, "volume": 13597630.0}, {"date": "2023-01-17", "close": 20.92, "volume": 13015290.0}, {"date": "2023-01-18", "close": 20.74, "volume": 12504910.0}, {"date": "2023-01-19", "close": 20.38, "volume": 9225920.0}, {"date": "2023-01-20", "close": 20.97, "volume": 8864844.0}, {"date": "2023-01-23", "close": 20.61, "volume": 10635870.0}, {"date": "2023-01-24", "close": 20.19, "volume": 9607907.0}, {"date": "2023-01-25", "close": 20.78, "volume": 9843899.0}, {"date": "2023-01-26", "close": 21.28, "volume": 9630405.0}, {"date": "2023-01-27", "close": 21.62, "volume": 8346107.0}, {"date": "2023-01-30", "close": 21.22, "volume": 6821546.0}, {"date": "2023-01-31", "close": 21.35, "volume": 9858175.0}, {"date": "2023-02-01", "close": 21.89, "volume": 9630421.0}, {"date": "2023-02-02", "close": 21.63, "volume": 8852070.0}, {"date": "2023-02-03", "close": 21.6, "volume": 10066800.0}, {"date": "2023-02-06", "close": 20.84, "volume": 8415368.0}, {"date": "2023-02-07", "close": 20.17, "volume": 11367410.0}, {"date": "2023-02-08", "close": 20.21, "volume": 7354586.0}, {"date": "2023-02-09", "close": 19.88, "volume": 6952288.0}, {"date": "2023-02-10", "close": 19.94, "volume": 7741757.0}, {"date": "2023-02-13", "close": 20.11, "volume": 10061120.0}, {"date": "2023-02-14", "close": 20.41, "volume": 20615120.0}, {"date": "2023-02-15", "close": 20.48, "volume": 10787980.0}, {"date": "2023-02-16", "close": 20.59, "volume": 10921960.0}, {"date": "2023-02-17", "close": 19.82, "volume": 8609050.0}, {"date": "2023-02-21", "close": 19.84, "volume": 8665061.0}, {"date": "2023-02-22", "close": 19.94, "volume": 7791709.0}, {"date": "2023-02-23", "close": 20.13, "volume": 9537973.0}, {"date": "2023-02-24", "close": 19.72, "volume": 10192370.0}, {"date": "2023-02-27", "close": 20.62, "volume": 9487221.0}, {"date": "2023-02-28", "close": 21.33, "volume": 10577180.0}, {"date": "2023-03-01", "close": 21.42, "volume": 8796279.0}, {"date": "2023-03-02", "close": 22.22, "volume": 10258340.0}, {"date": "2023-03-03", "close": 22.79, "volume": 9751776.0}, {"date": "2023-03-06", "close": 21.83, "volume": 9331900.0}, {"date": "2023-03-07", "close": 20.9, "volume": 10790520.0}, {"date": "2023-03-08", "close": 21.25, "volume": 6629167.0}, {"date": "2023-03-09", "close": 20.58, "volume": 7744330.0}, {"date": "2023-03-10", "close": 19.37, "volume": 12272890.0}, {"date": "2023-03-13", "close": 19.12, "volume": 11559480.0}, {"date": "2023-03-14", "close": 19.38, "volume": 8070999.0}, {"date": "2023-03-15", "close": 17.66, "volume": 16453240.0}, {"date": "2023-03-16", "close": 17.61, "volume": 9615202.0}, {"date": "2023-03-17", "close": 17.36, "volume": 20951130.0}, {"date": "2023-03-20", "close": 17.88, "volume": 10873180.0}, {"date": "2023-03-21", "close": 18.38, "volume": 10339460.0}, {"date": "2023-03-22", "close": 17.75, "volume": 8011303.0}, {"date": "2023-03-23", "close": 17.65, "volume": 8771286.0}, {"date": "2023-03-24", "close": 17.43, "volume": 9700233.0}, {"date": "2023-03-27", "close": 17.51, "volume": 7717615.0}, {"date": "2023-03-28", "close": 17.88, "volume": 7529324.0}, {"date": "2023-03-29", "close": 17.95, "volume": 10326980.0}, {"date": "2023-03-30", "close": 18.09, "volume": 7574010.0}, {"date": "2023-03-31", "close": 18.33, "volume": 8612286.0}, {"date": "2023-04-03", "close": 18.42, "volume": 7162796.0}, {"date": "2023-04-04", "close": 17.49, "volume": 15710490.0}, {"date": "2023-04-05", "close": 16.92, "volume": 8965123.0}, {"date": "2023-04-06", "close": 17.26, "volume": 9045849.0}, {"date": "2023-04-10", "close": 17.93, "volume": 7813278.0}, {"date": "2023-04-11", "close": 18.35, "volume": 8726766.0}, {"date": "2023-04-12", "close": 18.03, "volume": 7663323.0}, {"date": "2023-04-13", "close": 18.07, "volume": 9047831.0}, {"date": "2023-04-14", "close": 17.36, "volume": 9638840.0}, {"date": "2023-04-17", "close": 17.26, "volume": 8412708.0}, {"date": "2023-04-18", "close": 17.19, "volume": 8569122.0}, {"date": "2023-04-19", "close": 16.9, "volume": 10083230.0}, {"date": "2023-04-20", "close": 16.57, "volume": 11480930.0}, {"date": "2023-04-21", "close": 15.88, "volume": 13904620.0}, {"date": "2023-04-24", "close": 16.21, "volume": 12601240.0}, {"date": "2023-04-25", "close": 15.27, "volume": 19363640.0}, {"date": "2023-04-26", "close": 14.84, "volume": 10780530.0}, {"date": "2023-04-27", "close": 15.17, "volume": 11348600.0}, {"date": "2023-04-28", "close": 15.38, "volume": 10512400.0}, {"date": "2023-05-01", "close": 15.21, "volume": 9473293.0}, {"date": "2023-05-02", "close": 15.28, "volume": 13702920.0}, {"date": "2023-05-03", "close": 15.01, "volume": 10726870.0}, {"date": "2023-05-04", "close": 14.26, "volume": 11018530.0}, {"date": "2023-05-05", "close": 14.93, "volume": 9249634.0}, {"date": "2023-05-08", "close": 15.1, "volume": 6229986.0}, {"date": "2023-05-09", "close": 15.04, "volume": 6502121.0}, {"date": "2023-05-10", "close": 14.86, "volume": 8595555.0}, {"date": "2023-05-11", "close": 14.61, "volume": 6855702.0}, {"date": "2023-05-12", "close": 14.69, "volume": 10710930.0}, {"date": "2023-05-15", "close": 14.95, "volume": 4989921.0}, {"date": "2023-05-16", "close": 14.64, "volume": 9141665.0}, {"date": "2023-05-17", "close": 15.23, "volume": 8760285.0}, {"date": "2023-05-18", "close": 15.37, "volume": 8295351.0}, {"date": "2023-05-19", "close": 14.93, "volume": 8290063.0}, {"date": "2023-05-22", "close": 14.87, "volume": 5817099.0}, {"date": "2023-05-23", "close": 14.77, "volume": 8672231.0}, {"date": "2023-05-24", "close": 14.19, "volume": 10973270.0}, {"date": "2023-05-25", "close": 14.29, "volume": 11857150.0}, {"date": "2023-05-26", "close": 14.36, "volume": 8430785.0}, {"date": "2023-05-30", "close": 14.19, "volume": 7239188.0}, {"date": "2023-05-31", "close": 13.88, "volume": 20434080.0}, {"date": "2023-06-01", "close": 14.07, "volume": 13249490.0}, {"date": "2023-06-02", "close": 15.05, "volume": 11876770.0}, {"date": "2023-06-05", "close": 15.26, "volume": 8523890.0}, {"date": "2023-06-06", "close": 15.74, "volume": 7559655.0}, {"date": "2023-06-07", "close": 16.08, "volume": 8332008.0}, {"date": "2023-06-08", "close": 16.26, "volume": 8440935.0}, {"date": "2023-06-09", "close": 16.0, "volume": 10445260.0}, {"date": "2023-06-12", "close": 16.05, "volume": 6014543.0}, {"date": "2023-06-13", "close": 16.72, "volume": 9406792.0}, {"date": "2023-06-14", "close": 16.72, "volume": 11334410.0}, {"date": "2023-06-15", "close": 16.78, "volume": 6073344.0}, {"date": "2023-06-16", "close": 16.47, "volume": 10194240.0}, {"date": "2023-06-20", "close": 16.44, "volume": 5516170.0}, {"date": "2023-06-21", "close": 16.09, "volume": 5953343.0}, {"date": "2023-06-22", "close": 15.99, "volume": 5403223.0}, {"date": "2023-06-23", "close": 15.83, "volume": 5843585.0}, {"date": "2023-06-26", "close": 16.15, "volume": 5272261.0}, {"date": "2023-06-27", "close": 16.54, "volume": 7662215.0}, {"date": "2023-06-28", "close": 16.39, "volume": 5427168.0}, {"date": "2023-06-29", "close": 16.89, "volume": 7219157.0}, {"date": "2023-06-30", "close": 16.76, "volume": 5686208.0}, {"date": "2023-07-03", "close": 16.72, "volume": 3534077.0}, {"date": "2023-07-05", "close": 16.27, "volume": 7493091.0}, {"date": "2023-07-06", "close": 15.64, "volume": 9132841.0}, {"date": "2023-07-07", "close": 16.29, "volume": 10183580.0}, {"date": "2023-07-10", "close": 16.44, "volume": 5471560.0}, {"date": "2023-07-11", "close": 16.86, "volume": 6419164.0}, {"date": "2023-07-12", "close": 17.07, "volume": 6357986.0}, {"date": "2023-07-13", "close": 17.14, "volume": 5568082.0}, {"date": "2023-07-14", "close": 16.76, "volume": 6352777.0}, {"date": "2023-07-17", "close": 16.82, "volume": 5135580.0}, {"date": "2023-07-18", "close": 16.9, "volume": 5606882.0}, {"date": "2023-07-19", "close": 16.74, "volume": 6452525.0}, {"date": "2023-07-20", "close": 16.5, "volume": 7566680.0}, {"date": "2023-07-21", "close": 15.99, "volume": 10215530.0}, {"date": "2023-07-24", "close": 16.51, "volume": 11242180.0}, {"date": "2023-07-25", "close": 17.58, "volume": 24334340.0}, {"date": "2023-07-26", "close": 17.3, "volume": 10968500.0}, {"date": "2023-07-27", "close": 17.12, "volume": 7855223.0}, {"date": "2023-07-28", "close": 17.11, "volume": 7503788.0}, {"date": "2023-07-31", "close": 17.65, "volume": 6764894.0}, {"date": "2023-08-01", "close": 17.67, "volume": 5436438.0}, {"date": "2023-08-02", "close": 16.71, "volume": 9354231.0}, {"date": "2023-08-03", "close": 16.66, "volume": 6256234.0}, {"date": "2023-08-04", "close": 16.15, "volume": 8020691.0}, {"date": "2023-08-07", "close": 16.27, "volume": 5739473.0}, {"date": "2023-08-08", "close": 15.92, "volume": 8970882.0}, {"date": "2023-08-09", "close": 15.57, "volume": 8390228.0}, {"date": "2023-08-10", "close": 14.7, "volume": 18456480.0}, {"date": "2023-08-11", "close": 14.69, "volume": 10906360.0}, {"date": "2023-08-14", "close": 15.98, "volume": 45516090.0}, {"date": "2023-08-15", "close": 15.56, "volume": 23828260.0}, {"date": "2023-08-16", "close": 15.11, "volume": 17718450.0}, {"date": "2023-08-17", "close": 14.74, "volume": 10614840.0}, {"date": "2023-08-18", "close": 14.96, "volume": 9944508.0}, {"date": "2023-08-21", "close": 14.98, "volume": 9312116.0}, {"date": "2023-08-22", "close": 15.03, "volume": 10814970.0}, {"date": "2023-08-23", "close": 15.17, "volume": 16770780.0}, {"date": "2023-08-24", "close": 14.77, "volume": 7881100.0}, {"date": "2023-08-25", "close": 14.66, "volume": 6891673.0}, {"date": "2023-08-28", "close": 14.69, "volume": 5448284.0}, {"date": "2023-08-29", "close": 15.3, "volume": 7571657.0}, {"date": "2023-08-30", "close": 15.03, "volume": 6710833.0}, {"date": "2023-08-31", "close": 15.29, "volume": 8110164.0}, {"date": "2023-09-01", "close": 15.51, "volume": 5781652.0}, {"date": "2023-09-05", "close": 15.16, "volume": 6603140.0}, {"date": "2023-09-06", "close": 14.95, "volume": 6443166.0}, {"date": "2023-09-07", "close": 14.42, "volume": 12470020.0}, {"date": "2023-09-08", "close": 14.24, "volume": 8039031.0}, {"date": "2023-09-11", "close": 14.09, "volume": 8588235.0}, {"date": "2023-09-12", "close": 14.25, "volume": 7788162.0}, {"date": "2023-09-13", "close": 14.11, "volume": 8820498.0}, {"date": "2023-09-14", "close": 14.62, "volume": 12465390.0}, {"date": "2023-09-15", "close": 14.29, "volume": 15489730.0}, {"date": "2023-09-18", "close": 13.89, "volume": 11253270.0}, {"date": "2023-09-19", "close": 14.34, "volume": 13746550.0}, {"date": "2023-09-20", "close": 14.43, "volume": 8577658.0}, {"date": "2023-09-21", "close": 14.0, "volume": 8328514.0}, {"date": "2023-09-22", "close": 14.46, "volume": 12620260.0}, {"date": "2023-09-25", "close": 14.87, "volume": 12005320.0}, {"date": "2023-09-26", "close": 14.7, "volume": 10239660.0}, {"date": "2023-09-27", "close": 15.18, "volume": 12278530.0}, {"date": "2023-09-28", "close": 15.41, "volume": 10275010.0}, {"date": "2023-09-29", "close": 15.63, "volume": 9435389.0}, {"date": "2023-10-02", "close": 15.71, "volume": 9724511.0}, {"date": "2023-10-03", "close": 15.14, "volume": 11029570.0}, {"date": "2023-10-04", "close": 15.19, "volume": 6933906.0}, {"date": "2023-10-05", "close": 15.18, "volume": 5764616.0}, {"date": "2023-10-06", "close": 15.5, "volume": 10327530.0}, {"date": "2023-10-09", "close": 15.68, "volume": 7429667.0}, {"date": "2023-10-10", "close": 15.65, "volume": 6707410.0}, {"date": "2023-10-11", "close": 15.74, "volume": 6200828.0}, {"date": "2023-10-12", "close": 15.39, "volume": 8445848.0}, {"date": "2023-10-13", "close": 15.16, "volume": 5939081.0}, {"date": "2023-10-16", "close": 15.36, "volume": 6237352.0}, {"date": "2023-10-17", "close": 15.59, "volume": 6925331.0}, {"date": "2023-10-18", "close": 14.39, "volume": 18765580.0}, {"date": "2023-10-19", "close": 14.54, "volume": 11962880.0}, {"date": "2023-10-20", "close": 14.59, "volume": 9647321.0}, {"date": "2023-10-23", "close": 14.37, "volume": 13271310.0}, {"date": "2023-10-24", "close": 15.65, "volume": 19486260.0}, {"date": "2023-10-25", "close": 15.83, "volume": 12351820.0}, {"date": "2023-10-26", "close": 16.18, "volume": 14241090.0}, {"date": "2023-10-27", "close": 16.04, "volume": 11048630.0}, {"date": "2023-10-30", "close": 16.18, "volume": 11032690.0}, {"date": "2023-10-31", "close": 16.78, "volume": 15484540.0}, {"date": "2023-11-01", "close": 16.76, "volume": 12773300.0}, {"date": "2023-11-02", "close": 17.19, "volume": 9493011.0}, {"date": "2023-11-03", "close": 17.12, "volume": 10004470.0}, {"date": "2023-11-06", "close": 17.36, "volume": 9658914.0}, {"date": "2023-11-07", "close": 17.07, "volume": 8748968.0}, {"date": "2023-11-08", "close": 16.71, "volume": 9682201.0}, {"date": "2023-11-09", "close": 16.44, "volume": 5657018.0}, {"date": "2023-11-10", "close": 16.55, "volume": 6101590.0}, {"date": "2023-11-13", "close": 16.51, "volume": 4210939.0}, {"date": "2023-11-14", "close": 16.83, "volume": 7783978.0}, {"date": "2023-11-15", "close": 17.02, "volume": 7426825.0}, {"date": "2023-11-16", "close": 17.04, "volume": 5741163.0}, {"date": "2023-11-17", "close": 16.99, "volume": 4442033.0}, {"date": "2023-11-20", "close": 17.06, "volume": 6212721.0}, {"date": "2023-11-21", "close": 16.89, "volume": 5212363.0}, {"date": "2023-11-22", "close": 16.85, "volume": 5420289.0}, {"date": "2023-11-24", "close": 16.78, "volume": 2559730.0}, {"date": "2023-11-27", "close": 16.83, "volume": 7224963.0}, {"date": "2023-11-28", "close": 16.73, "volume": 7018243.0}, {"date": "2023-11-29", "close": 16.9, "volume": 7380165.0}, {"date": "2023-11-30", "close": 17.16, "volume": 9017282.0}, {"date": "2023-12-01", "close": 18.26, "volume": 16898640.0}, {"date": "2023-12-04", "close": 18.33, "volume": 8702767.0}, {"date": "2023-12-05", "close": 17.73, "volume": 7941734.0}, {"date": "2023-12-06", "close": 17.47, "volume": 7249569.0}, {"date": "2023-12-07", "close": 17.33, "volume": 6156901.0}, {"date": "2023-12-08", "close": 17.38, "volume": 4344664.0}, {"date": "2023-12-11", "close": 17.33, "volume": 5757076.0}, {"date": "2023-12-12", "close": 17.26, "volume": 5159329.0}, {"date": "2023-12-13", "close": 18.08, "volume": 15291230.0}, {"date": "2023-12-14", "close": 18.87, "volume": 12988490.0}, {"date": "2023-12-15", "close": 18.7, "volume": 17245370.0}, {"date": "2023-12-18", "close": 20.5, "volume": 43017460.0}, {"date": "2023-12-19", "close": 21.15, "volume": 15451550.0}, {"date": "2023-12-20", "close": 20.81, "volume": 12110780.0}, {"date": "2023-12-21", "close": 20.89, "volume": 9336010.0}, {"date": "2023-12-22", "close": 20.74, "volume": 6261840.0}, {"date": "2023-12-26", "close": 20.86, "volume": 4641015.0}, {"date": "2023-12-27", "close": 20.92, "volume": 5314284.0}, {"date": "2023-12-28", "close": 20.82, "volume": 5550370.0}, {"date": "2023-12-29", "close": 20.42, "volume": 6656172.0}, {"date": "2024-01-02", "close": 19.77, "volume": 6611889.0}, {"date": "2024-01-03", "close": 19.64, "volume": 10627590.0}, {"date": "2024-01-04", "close": 19.1, "volume": 8777263.0}, {"date": "2024-01-05", "close": 19.17, "volume": 13329490.0}, {"date": "2024-01-08", "close": 19.28, "volume": 7337910.0}, {"date": "2024-01-09", "close": 18.68, "volume": 7818412.0}, {"date": "2024-01-10", "close": 18.59, "volume": 7917304.0}, {"date": "2024-01-11", "close": 18.26, "volume": 8168515.0}, {"date": "2024-01-12", "close": 18.52, "volume": 9170505.0}, {"date": "2024-01-16", "close": 18.08, "volume": 8113254.0}, {"date": "2024-01-17", "close": 17.95, "volume": 6295436.0}, {"date": "2024-01-18", "close": 17.82, "volume": 7540779.0}, {"date": "2024-01-19", "close": 17.73, "volume": 6400844.0}, {"date": "2024-01-22", "close": 18.08, "volume": 7172490.0}, {"date": "2024-01-23", "close": 18.05, "volume": 9316903.0}, {"date": "2024-01-24", "close": 18.27, "volume": 7816145.0}, {"date": "2024-01-25", "close": 18.41, "volume": 5624228.0}, {"date": "2024-01-26", "close": 18.42, "volume": 5225728.0}, {"date": "2024-01-29", "close": 18.89, "volume": 11011540.0}, {"date": "2024-01-30", "close": 20.13, "volume": 18989630.0}, {"date": "2024-01-31", "close": 20.05, "volume": 17016410.0}, {"date": "2024-02-01", "close": 20.36, "volume": 18373790.0}, {"date": "2024-02-02", "close": 20.34, "volume": 9109310.0}, {"date": "2024-02-05", "close": 19.9, "volume": 11327330.0}, {"date": "2024-02-06", "close": 19.75, "volume": 9139977.0}, {"date": "2024-02-07", "close": 19.78, "volume": 8458339.0}, {"date": "2024-02-08", "close": 19.32, "volume": 9265288.0}, {"date": "2024-02-09", "close": 19.87, "volume": 11537460.0}, {"date": "2024-02-12", "close": 19.57, "volume": 8526294.0}, {"date": "2024-02-13", "close": 19.17, "volume": 13637620.0}, {"date": "2024-02-14", "close": 19.53, "volume": 8861691.0}, {"date": "2024-02-15", "close": 19.98, "volume": 12017000.0}, {"date": "2024-02-16", "close": 19.87, "volume": 6527878.0}, {"date": "2024-02-20", "close": 19.58, "volume": 9920957.0}, {"date": "2024-02-21", "close": 19.54, "volume": 3579299.0}, {"date": "2024-02-22", "close": 20.03, "volume": 6311224.0}, {"date": "2024-02-23", "close": 20.22, "volume": 4203882.0}, {"date": "2024-02-26", "close": 20.25, "volume": 4109791.0}, {"date": "2024-02-27", "close": 20.71, "volume": 4491074.0}, {"date": "2024-02-28", "close": 20.3, "volume": 10350470.0}, {"date": "2024-02-29", "close": 20.8, "volume": 8511621.0}, {"date": "2024-03-01", "close": 21.08, "volume": 7387392.0}, {"date": "2024-03-04", "close": 20.42, "volume": 8947296.0}, {"date": "2024-03-05", "close": 20.28, "volume": 9782179.0}, {"date": "2024-03-06", "close": 20.09, "volume": 8204201.0}, {"date": "2024-03-07", "close": 20.93, "volume": 9589676.0}, {"date": "2024-03-08", "close": 20.99, "volume": 8119383.0}, {"date": "2024-03-11", "close": 20.53, "volume": 5960199.0}, {"date": "2024-03-12", "close": 20.47, "volume": 5766595.0}, {"date": "2024-03-13", "close": 20.43, "volume": 15198280.0}, {"date": "2024-03-14", "close": 19.66, "volume": 15923590.0}, {"date": "2024-03-15", "close": 19.76, "volume": 12991570.0}, {"date": "2024-03-18", "close": 20.07, "volume": 7013493.0}, {"date": "2024-03-19", "close": 20.96, "volume": 12616300.0}, {"date": "2024-03-20", "close": 21.2, "volume": 5473002.0}, {"date": "2024-03-21", "close": 21.41, "volume": 5387348.0}, {"date": "2024-03-22", "close": 21.26, "volume": 3789405.0}, {"date": "2024-03-25", "close": 21.44, "volume": 8743236.0}, {"date": "2024-03-26", "close": 21.57, "volume": 4345498.0}, {"date": "2024-03-27", "close": 22.13, "volume": 7238892.0}, {"date": "2024-03-28", "close": 22.74, "volume": 6642443.0}, {"date": "2024-04-01", "close": 22.69, "volume": 5904652.0}, {"date": "2024-04-02", "close": 22.38, "volume": 6781832.0}, {"date": "2024-04-03", "close": 22.83, "volume": 6292621.0}, {"date": "2024-04-04", "close": 22.42, "volume": 5065788.0}, {"date": "2024-04-05", "close": 22.25, "volume": 5594127.0}, {"date": "2024-04-08", "close": 22.42, "volume": 3846902.0}, {"date": "2024-04-09", "close": 21.91, "volume": 10854060.0}, {"date": "2024-04-10", "close": 22.3, "volume": 7571229.0}, {"date": "2024-04-11", "close": 22.14, "volume": 5369747.0}, {"date": "2024-04-12", "close": 21.64, "volume": 6250777.0}, {"date": "2024-04-15", "close": 21.24, "volume": 4734198.0}, {"date": "2024-04-16", "close": 21.04, "volume": 6648873.0}, {"date": "2024-04-17", "close": 21.21, "volume": 9056345.0}, {"date": "2024-04-18", "close": 20.83, "volume": 8341075.0}, {"date": "2024-04-19", "close": 20.81, "volume": 7242731.0}, {"date": "2024-04-22", "close": 20.85, "volume": 7877133.0}, {"date": "2024-04-23", "close": 18.55, "volume": 32365190.0}, {"date": "2024-04-24", "close": 18.32, "volume": 14393290.0}, {"date": "2024-04-25", "close": 18.23, "volume": 14342560.0}, {"date": "2024-04-26", "close": 17.88, "volume": 9278276.0}, {"date": "2024-04-29", "close": 18.06, "volume": 8684452.0}, {"date": "2024-04-30", "close": 16.9, "volume": 14327140.0}, {"date": "2024-05-01", "close": 16.7, "volume": 15895570.0}, {"date": "2024-05-02", "close": 17.28, "volume": 8434348.0}, {"date": "2024-05-03", "close": 17.6, "volume": 6880940.0}, {"date": "2024-05-06", "close": 17.2, "volume": 8779155.0}, {"date": "2024-05-07", "close": 17.31, "volume": 7594191.0}, {"date": "2024-05-08", "close": 17.24, "volume": 6268960.0}, {"date": "2024-05-09", "close": 17.45, "volume": 6166280.0}, {"date": "2024-05-10", "close": 17.32, "volume": 5122971.0}, {"date": "2024-05-13", "close": 17.7, "volume": 7049203.0}, {"date": "2024-05-14", "close": 17.8, "volume": 5958822.0}, {"date": "2024-05-15", "close": 17.88, "volume": 6018057.0}, {"date": "2024-05-16", "close": 17.67, "volume": 4477773.0}, {"date": "2024-05-17", "close": 17.51, "volume": 5140628.0}, {"date": "2024-05-20", "close": 17.71, "volume": 7277899.0}, {"date": "2024-05-21", "close": 17.51, "volume": 7299194.0}, {"date": "2024-05-22", "close": 17.15, "volume": 6925942.0}, {"date": "2024-05-23", "close": 16.92, "volume": 6615253.0}, {"date": "2024-05-24", "close": 16.91, "volume": 3774839.0}, {"date": "2024-05-28", "close": 16.94, "volume": 5607086.0}, {"date": "2024-05-29", "close": 16.77, "volume": 4816585.0}, {"date": "2024-05-30", "close": 16.83, "volume": 5394987.0}, {"date": "2024-05-31", "close": 17.28, "volume": 10145850.0}, {"date": "2024-06-03", "close": 17.16, "volume": 6342338.0}, {"date": "2024-06-04", "close": 16.5, "volume": 7479159.0}, {"date": "2024-06-05", "close": 16.12, "volume": 8518591.0}, {"date": "2024-06-06", "close": 16.05, "volume": 9085985.0}, {"date": "2024-06-07", "close": 15.8, "volume": 9239305.0}, {"date": "2024-06-10", "close": 15.65, "volume": 6804002.0}, {"date": "2024-06-11", "close": 15.13, "volume": 18082000.0}, {"date": "2024-06-12", "close": 15.07, "volume": 9645042.0}, {"date": "2024-06-13", "close": 14.86, "volume": 10992790.0}, {"date": "2024-06-14", "close": 14.91, "volume": 11475150.0}, {"date": "2024-06-17", "close": 14.84, "volume": 13076610.0}, {"date": "2024-06-18", "close": 14.71, "volume": 11250860.0}, {"date": "2024-06-20", "close": 14.67, "volume": 9104165.0}, {"date": "2024-06-21", "close": 14.8, "volume": 28057950.0}, {"date": "2024-06-24", "close": 14.74, "volume": 9695785.0}, {"date": "2024-06-25", "close": 14.45, "volume": 9113165.0}, {"date": "2024-06-26", "close": 14.93, "volume": 13564460.0}, {"date": "2024-06-27", "close": 15.0, "volume": 8637821.0}, {"date": "2024-06-28", "close": 15.39, "volume": 17594700.0}, {"date": "2024-07-01", "close": 15.39, "volume": 6349787.0}, {"date": "2024-07-02", "close": 15.63, "volume": 7710309.0}, {"date": "2024-07-03", "close": 15.95, "volume": 7044625.0}, {"date": "2024-07-05", "close": 15.64, "volume": 9585322.0}, {"date": "2024-07-08", "close": 15.47, "volume": 6526073.0}, {"date": "2024-07-09", "close": 15.18, "volume": 6013739.0}, {"date": "2024-07-10", "close": 15.4, "volume": 6709454.0}, {"date": "2024-07-11", "close": 15.89, "volume": 6896853.0}, {"date": "2024-07-12", "close": 16.17, "volume": 8560581.0}, {"date": "2024-07-15", "close": 16.21, "volume": 15448270.0}, {"date": "2024-07-16", "close": 15.93, "volume": 11911600.0}, {"date": "2024-07-17", "close": 15.5, "volume": 9797394.0}, {"date": "2024-07-18", "close": 15.56, "volume": 8097795.0}, {"date": "2024-07-19", "close": 15.17, "volume": 7901485.0}, {"date": "2024-07-22", "close": 15.21, "volume": 10076730.0}, {"date": "2024-07-23", "close": 15.88, "volume": 15785660.0}, {"date": "2024-07-24", "close": 14.94, "volume": 11779740.0}, {"date": "2024-07-25", "close": 15.26, "volume": 10512490.0}, {"date": "2024-07-26", "close": 15.47, "volume": 7312406.0}, {"date": "2024-07-29", "close": 15.26, "volume": 5940751.0}, {"date": "2024-07-30", "close": 14.97, "volume": 5770655.0}, {"date": "2024-07-31", "close": 15.35, "volume": 9385902.0}, {"date": "2024-08-01", "close": 14.64, "volume": 10611980.0}, {"date": "2024-08-02", "close": 13.95, "volume": 11418580.0}, {"date": "2024-08-05", "close": 13.32, "volume": 11062500.0}, {"date": "2024-08-06", "close": 13.36, "volume": 7477886.0}, {"date": "2024-08-07", "close": 13.33, "volume": 8375686.0}, {"date": "2024-08-08", "close": 13.34, "volume": 6399112.0}, {"date": "2024-08-09", "close": 13.18, "volume": 7213228.0}, {"date": "2024-08-12", "close": 12.73, "volume": 10138470.0}, {"date": "2024-08-13", "close": 13.03, "volume": 8333281.0}, {"date": "2024-08-14", "close": 12.55, "volume": 11457610.0}, {"date": "2024-08-15", "close": 12.63, "volume": 9109954.0}, {"date": "2024-08-16", "close": 12.58, "volume": 8444682.0}, {"date": "2024-08-19", "close": 12.7, "volume": 9570437.0}, {"date": "2024-08-20", "close": 12.4, "volume": 7856885.0}, {"date": "2024-08-21", "close": 12.84, "volume": 10434510.0}, {"date": "2024-08-22", "close": 12.87, "volume": 9698443.0}, {"date": "2024-08-23", "close": 13.27, "volume": 10482180.0}, {"date": "2024-08-26", "close": 13.78, "volume": 14042150.0}, {"date": "2024-08-27", "close": 14.05, "volume": 14215160.0}, {"date": "2024-08-28", "close": 13.45, "volume": 10540170.0}, {"date": "2024-08-29", "close": 13.33, "volume": 9134203.0}, {"date": "2024-08-30", "close": 13.06, "volume": 39345000.0}, {"date": "2024-09-03", "close": 12.11, "volume": 17930820.0}, {"date": "2024-09-04", "close": 11.99, "volume": 15515940.0}, {"date": "2024-09-05", "close": 11.55, "volume": 14900910.0}, {"date": "2024-09-06", "close": 11.4, "volume": 18774610.0}, {"date": "2024-09-09", "close": 11.26, "volume": 11273440.0}, {"date": "2024-09-10", "close": 10.91, "volume": 18323230.0}, {"date": "2024-09-11", "close": 11.13, "volume": 24067750.0}, {"date": "2024-09-12", "close": 11.35, "volume": 14568280.0}, {"date": "2024-09-13", "close": 11.91, "volume": 14920390.0}, {"date": "2024-09-16", "close": 11.75, "volume": 11372390.0}, {"date": "2024-09-17", "close": 11.81, "volume": 7985624.0}, {"date": "2024-09-18", "close": 11.54, "volume": 12931010.0}, {"date": "2024-09-19", "close": 12.03, "volume": 12380690.0}, {"date": "2024-09-20", "close": 11.77, "volume": 37466110.0}, {"date": "2024-09-23", "close": 11.87, "volume": 9591516.0}, {"date": "2024-09-24", "close": 12.43, "volume": 16221790.0}, {"date": "2024-09-25", "close": 12.25, "volume": 11213160.0}, {"date": "2024-09-26", "close": 12.71, "volume": 13637700.0}, {"date": "2024-09-27", "close": 12.76, "volume": 12398390.0}, {"date": "2024-09-30", "close": 12.77, "volume": 10345620.0}, {"date": "2024-10-01", "close": 12.99, "volume": 11090900.0}, {"date": "2024-10-02", "close": 12.96, "volume": 8867046.0}, {"date": "2024-10-03", "close": 12.8, "volume": 9310142.0}, {"date": "2024-10-04", "close": 13.0, "volume": 8369072.0}, {"date": "2024-10-07", "close": 12.98, "volume": 8013004.0}, {"date": "2024-10-08", "close": 12.71, "volume": 13589300.0}, {"date": "2024-10-09", "close": 12.85, "volume": 11689250.0}, {"date": "2024-10-10", "close": 12.7, "volume": 11360190.0}, {"date": "2024-10-11", "close": 13.14, "volume": 9066642.0}, {"date": "2024-10-14", "close": 13.05, "volume": 8488458.0}, {"date": "2024-10-15", "close": 12.88, "volume": 7873410.0}, {"date": "2024-10-16", "close": 13.05, "volume": 6030884.0}, {"date": "2024-10-17", "close": 13.66, "volume": 11995010.0}, {"date": "2024-10-18", "close": 13.94, "volume": 9941169.0}, {"date": "2024-10-21", "close": 13.64, "volume": 11657190.0}, {"date": "2024-10-22", "close": 13.46, "volume": 11392440.0}, {"date": "2024-10-23", "close": 13.0, "volume": 7343204.0}, {"date": "2024-10-24", "close": 13.3, "volume": 6514197.0}, {"date": "2024-10-25", "close": 13.07, "volume": 6073382.0}, {"date": "2024-10-28", "close": 13.67, "volume": 10989960.0}, {"date": "2024-10-29", "close": 13.72, "volume": 7379058.0}, {"date": "2024-10-30", "close": 13.19, "volume": 9534485.0}, {"date": "2024-10-31", "close": 12.98, "volume": 12466420.0}, {"date": "2024-11-01", "close": 13.27, "volume": 9114019.0}, {"date": "2024-11-04", "close": 13.11, "volume": 16844970.0}, {"date": "2024-11-05", "close": 11.61, "volume": 36545520.0}, {"date": "2024-11-06", "close": 13.94, "volume": 41247640.0}, {"date": "2024-11-07", "close": 13.34, "volume": 23215360.0}, {"date": "2024-11-08", "close": 12.87, "volume": 15212550.0}, {"date": "2024-11-11", "close": 12.52, "volume": 14459040.0}, {"date": "2024-11-12", "close": 11.98, "volume": 16996940.0}, {"date": "2024-11-13", "close": 11.92, "volume": 12028410.0}, {"date": "2024-11-14", "close": 11.46, "volume": 11954990.0}, {"date": "2024-11-15", "close": 11.04, "volume": 15973630.0}, {"date": "2024-11-18", "close": 11.23, "volume": 11889170.0}, {"date": "2024-11-19", "close": 11.44, "volume": 11085810.0}, {"date": "2024-11-20", "close": 11.66, "volume": 13752910.0}, {"date": "2024-11-21", "close": 11.88, "volume": 10326360.0}, {"date": "2024-11-22", "close": 12.46, "volume": 12362060.0}, {"date": "2024-11-25", "close": 12.49, "volume": 11632380.0}, {"date": "2024-11-26", "close": 12.05, "volume": 14605010.0}, {"date": "2024-11-27", "close": 12.14, "volume": 8632873.0}, {"date": "2024-11-29", "close": 12.45, "volume": 6853153.0}, {"date": "2024-12-02", "close": 12.83, "volume": 11189610.0}, {"date": "2024-12-03", "close": 12.9, "volume": 14431480.0}, {"date": "2024-12-04", "close": 12.44, "volume": 10993820.0}, {"date": "2024-12-05", "close": 12.06, "volume": 11873920.0}, {"date": "2024-12-06", "close": 11.84, "volume": 10554470.0}, {"date": "2024-12-09", "close": 12.28, "volume": 12840200.0}, {"date": "2024-12-10", "close": 12.22, "volume": 14635490.0}, {"date": "2024-12-11", "close": 11.77, "volume": 12428120.0}, {"date": "2024-12-12", "close": 10.96, "volume": 27841590.0}, {"date": "2024-12-13", "close": 10.21, "volume": 25976740.0}, {"date": "2024-12-16", "close": 9.95, "volume": 18077820.0}, {"date": "2024-12-17", "close": 9.89, "volume": 16289180.0}, {"date": "2024-12-18", "close": 9.54, "volume": 16932950.0}, {"date": "2024-12-19", "close": 9.33, "volume": 21225280.0}, {"date": "2024-12-20", "close": 9.38, "volume": 49676470.0}, {"date": "2024-12-23", "close": 9.37, "volume": 10988730.0}, {"date": "2024-12-24", "close": 9.46, "volume": 5831058.0}, {"date": "2024-12-26", "close": 9.35, "volume": 11492310.0}, {"date": "2024-12-27", "close": 9.24, "volume": 10436720.0}, {"date": "2024-12-30", "close": 9.3, "volume": 15497900.0}, {"date": "2024-12-31", "close": 9.4, "volume": 11845170.0}, {"date": "2025-01-02", "close": 9.54, "volume": 10723600.0}, {"date": "2025-01-03", "close": 9.5, "volume": 21229800.0}, {"date": "2025-01-06", "close": 9.9, "volume": 17123720.0}, {"date": "2025-01-07", "close": 10.05, "volume": 19538440.0}, {"date": "2025-01-08", "close": 9.75, "volume": 15734450.0}, {"date": "2025-01-10", "close": 9.9, "volume": 14746190.0}, {"date": "2025-01-13", "close": 10.49, "volume": 20705590.0}, {"date": "2025-01-14", "close": 10.22, "volume": 13553810.0}, {"date": "2025-01-15", "close": 10.24, "volume": 10136660.0}, {"date": "2025-01-16", "close": 10.42, "volume": 8957335.0}, {"date": "2025-01-17", "close": 10.27, "volume": 7937233.0}, {"date": "2025-01-21", "close": 10.09, "volume": 12090110.0}, {"date": "2025-01-22", "close": 9.72, "volume": 12606860.0}, {"date": "2025-01-23", "close": 9.95, "volume": 10334750.0}, {"date": "2025-01-24", "close": 10.01, "volume": 7950874.0}, {"date": "2025-01-27", "close": 9.93, "volume": 10197470.0}, {"date": "2025-01-28", "close": 10.13, "volume": 11749040.0}, {"date": "2025-01-29", "close": 10.25, "volume": 7816446.0}, {"date": "2025-01-30", "close": 10.49, "volume": 10192820.0}, {"date": "2025-01-31", "close": 10.24, "volume": 12175880.0}, {"date": "2025-02-03", "close": 9.74, "volume": 21261660.0}, {"date": "2025-02-04", "close": 10.52, "volume": 15352830.0}, {"date": "2025-02-05", "close": 10.46, "volume": 9863998.0}, {"date": "2025-02-06", "close": 10.66, "volume": 11545020.0}, {"date": "2025-02-07", "close": 10.04, "volume": 19341290.0}, {"date": "2025-02-10", "close": 11.84, "volume": 62112510.0}, {"date": "2025-02-11", "close": 11.3, "volume": 33497030.0}, {"date": "2025-02-12", "close": 10.56, "volume": 22421720.0}, {"date": "2025-02-13", "close": 11.39, "volume": 23195600.0}, {"date": "2025-02-14", "close": 11.48, "volume": 14770950.0}, {"date": "2025-02-18", "close": 12.02, "volume": 18080250.0}, {"date": "2025-02-19", "close": 11.85, "volume": 15245850.0}, {"date": "2025-02-20", "close": 11.98, "volume": 10513730.0}, {"date": "2025-02-21", "close": 11.35, "volume": 13211030.0}, {"date": "2025-02-24", "close": 11.15, "volume": 14281550.0}, {"date": "2025-02-25", "close": 10.79, "volume": 40147680.0}, {"date": "2025-02-26", "close": 10.57, "volume": 18781270.0}, {"date": "2025-02-27", "close": 10.73, "volume": 20518190.0}, {"date": "2025-02-28", "close": 10.84, "volume": 16616460.0}, {"date": "2025-03-03", "close": 10.09, "volume": 21097240.0}, {"date": "2025-03-04", "close": 9.47, "volume": 26713480.0}, {"date": "2025-03-05", "close": 10.04, "volume": 21740990.0}, {"date": "2025-03-06", "close": 10.06, "volume": 22802950.0}, {"date": "2025-03-07", "close": 9.81, "volume": 17470900.0}, {"date": "2025-03-10", "close": 8.75, "volume": 35479540.0}, {"date": "2025-03-11", "close": 9.02, "volume": 34879270.0}, {"date": "2025-03-12", "close": 9.79, "volume": 31691680.0}, {"date": "2025-03-13", "close": 9.73, "volume": 22207460.0}, {"date": "2025-03-14", "close": 10.39, "volume": 20320960.0}, {"date": "2025-03-17", "close": 10.15, "volume": 16483440.0}, {"date": "2025-03-18", "close": 9.68, "volume": 20010930.0}, {"date": "2025-03-19", "close": 9.56, "volume": 19141470.0}, {"date": "2025-03-20", "close": 9.53, "volume": 16071060.0}, {"date": "2025-03-21", "close": 9.42, "volume": 21050810.0}, {"date": "2025-03-24", "close": 9.29, "volume": 20232730.0}, {"date": "2025-03-25", "close": 9.4, "volume": 18463080.0}, {"date": "2025-03-26", "close": 9.14, "volume": 17059630.0}, {"date": "2025-03-27", "close": 9.33, "volume": 24061940.0}, {"date": "2025-03-28", "close": 8.52, "volume": 31144780.0}, {"date": "2025-03-31", "close": 8.22, "volume": 27663020.0}, {"date": "2025-04-01", "close": 8.1, "volume": 26809500.0}, {"date": "2025-04-02", "close": 8.73, "volume": 27709570.0}, {"date": "2025-04-03", "close": 7.26, "volume": 33488870.0}, {"date": "2025-04-04", "close": 6.96, "volume": 39118310.0}, {"date": "2025-04-07", "close": 7.34, "volume": 34661940.0}, {"date": "2025-04-08", "close": 6.86, "volume": 30610480.0}, {"date": "2025-04-09", "close": 7.95, "volume": 37134130.0}, {"date": "2025-04-10", "close": 7.28, "volume": 25605880.0}, {"date": "2025-04-11", "close": 7.34, "volume": 19347050.0}, {"date": "2025-04-14", "close": 7.37, "volume": 15820850.0}, {"date": "2025-04-15", "close": 7.16, "volume": 10854310.0}, {"date": "2025-04-16", "close": 7.18, "volume": 15469400.0}, {"date": "2025-04-17", "close": 7.3, "volume": 14954050.0}, {"date": "2025-04-21", "close": 6.99, "volume": 12788530.0}, {"date": "2025-04-22", "close": 7.24, "volume": 16743230.0}, {"date": "2025-04-23", "close": 7.54, "volume": 16418050.0}, {"date": "2025-04-24", "close": 7.91, "volume": 16708680.0}, {"date": "2025-04-25", "close": 7.91, "volume": 13653750.0}, {"date": "2025-04-28", "close": 8.17, "volume": 14113830.0}, {"date": "2025-04-29", "close": 8.41, "volume": 13374280.0}, {"date": "2025-04-30", "close": 8.24, "volume": 15215270.0}, {"date": "2025-05-01", "close": 8.45, "volume": 16985030.0}, {"date": "2025-05-02", "close": 8.88, "volume": 22685310.0}, {"date": "2025-05-05", "close": 8.67, "volume": 11304810.0}, {"date": "2025-05-06", "close": 8.61, "volume": 10761800.0}, {"date": "2025-05-07", "close": 8.49, "volume": 20927220.0}, {"date": "2025-05-08", "close": 7.15, "volume": 56493480.0}, {"date": "2025-05-09", "close": 7.0, "volume": 34646980.0}, {"date": "2025-05-12", "close": 7.51, "volume": 40556330.0}, {"date": "2025-05-13", "close": 7.58, "volume": 30782510.0}, {"date": "2025-05-14", "close": 7.54, "volume": 22219060.0}, {"date": "2025-05-15", "close": 7.43, "volume": 15006760.0}, {"date": "2025-05-16", "close": 7.61, "volume": 21598010.0}, {"date": "2025-05-19", "close": 7.36, "volume": 14729020.0}, {"date": "2025-05-20", "close": 7.42, "volume": 14838370.0}, {"date": "2025-05-21", "close": 7.0, "volume": 19217530.0}, {"date": "2025-05-22", "close": 6.97, "volume": 21874950.0}, {"date": "2025-05-23", "close": 6.48, "volume": 45859380.0}, {"date": "2025-05-27", "close": 6.38, "volume": 53109810.0}, {"date": "2025-05-28", "close": 5.94, "volume": 41276600.0}, {"date": "2025-05-29", "close": 5.9, "volume": 34809350.0}, {"date": "2025-05-30", "close": 5.83, "volume": 47846310.0}, {"date": "2025-06-02", "close": 7.18, "volume": 119579800.0}, {"date": "2025-06-03", "close": 7.56, "volume": 100495400.0}, {"date": "2025-06-04", "close": 7.54, "volume": 54192570.0}, {"date": "2025-06-05", "close": 7.1, "volume": 49719870.0}, {"date": "2025-06-06", "close": 7.6, "volume": 38011120.0}, {"date": "2025-06-09", "close": 7.78, "volume": 43949630.0}, {"date": "2025-06-10", "close": 8.02, "volume": 43893430.0}, {"date": "2025-06-11", "close": 7.37, "volume": 43882880.0}, {"date": "2025-06-12", "close": 7.18, "volume": 17469500.0}, {"date": "2025-06-13", "close": 7.17, "volume": 23990580.0}, {"date": "2025-06-16", "close": 7.31, "volume": 31288690.0}, {"date": "2025-06-17", "close": 7.67, "volume": 53047210.0}, {"date": "2025-06-18", "close": 7.33, "volume": 31426370.0}, {"date": "2025-06-20", "close": 6.98, "volume": 44342920.0}, {"date": "2025-06-23", "close": 6.92, "volume": 28859890.0}, {"date": "2025-06-24", "close": 7.17, "volume": 26126450.0}, {"date": "2025-06-25", "close": 7.04, "volume": 16991340.0}, {"date": "2025-06-26", "close": 7.45, "volume": 34184180.0}, {"date": "2025-06-27", "close": 7.42, "volume": 37236280.0}, {"date": "2025-06-30", "close": 7.6, "volume": 31761860.0}, {"date": "2025-07-01", "close": 8.12, "volume": 40524390.0}, {"date": "2025-07-02", "close": 8.76, "volume": 47923820.0}, {"date": "2025-07-03", "close": 8.82, "volume": 24914900.0}, {"date": "2025-07-07", "close": 8.49, "volume": 29239160.0}, {"date": "2025-07-08", "close": 8.88, "volume": 27520850.0}, {"date": "2025-07-09", "close": 8.85, "volume": 25450920.0}, {"date": "2025-07-10", "close": 9.77, "volume": 40011420.0}, {"date": "2025-07-11", "close": 9.87, "volume": 21281860.0}, {"date": "2025-07-14", "close": 9.49, "volume": 22520000.0}, {"date": "2025-07-15", "close": 9.07, "volume": 19492540.0}, {"date": "2025-07-16", "close": 9.14, "volume": 21270560.0}, {"date": "2025-07-17", "close": 9.39, "volume": 23415410.0}, {"date": "2025-07-18", "close": 9.48, "volume": 25051310.0}, {"date": "2025-07-21", "close": 10.66, "volume": 66809830.0}, {"date": "2025-07-22", "close": 11.32, "volume": 53235790.0}, {"date": "2025-07-23", "close": 11.27, "volume": 33990170.0}, {"date": "2025-07-24", "close": 10.91, "volume": 24661440.0}, {"date": "2025-07-25", "close": 11.44, "volume": 28337900.0}, {"date": "2025-07-28", "close": 11.26, "volume": 32507440.0}, {"date": "2025-07-29", "close": 10.86, "volume": 25686750.0}, {"date": "2025-07-30", "close": 10.49, "volume": 22246650.0}, {"date": "2025-07-31", "close": 10.52, "volume": 20673530.0}, {"date": "2025-08-01", "close": 10.06, "volume": 20098800.0}, {"date": "2025-08-04", "close": 9.71, "volume": 23932450.0}, {"date": "2025-08-05", "close": 9.65, "volume": 17176070.0}, {"date": "2025-08-06", "close": 9.37, "volume": 14302060.0}, {"date": "2025-08-07", "close": 9.42, "volume": 15841050.0}, {"date": "2025-08-08", "close": 9.56, "volume": 13856420.0}, {"date": "2025-08-11", "close": 9.72, "volume": 22046630.0}, {"date": "2025-08-12", "close": 9.91, "volume": 20004360.0}, {"date": "2025-08-13", "close": 10.63, "volume": 18904380.0}, {"date": "2025-08-14", "close": 10.56, "volume": 17101670.0}, {"date": "2025-08-15", "close": 10.41, "volume": 16931600.0}, {"date": "2025-08-18", "close": 10.58, "volume": 18107550.0}, {"date": "2025-08-19", "close": 10.43, "volume": 14299150.0}, {"date": "2025-08-20", "close": 10.22, "volume": 13753530.0}, {"date": "2025-08-21", "close": 10.07, "volume": 14564030.0}, {"date": "2025-08-22", "close": 10.44, "volume": 19349030.0}, {"date": "2025-08-25", "close": 10.5, "volume": 11734200.0}, {"date": "2025-08-26", "close": 10.54, "volume": 17381230.0}, {"date": "2025-08-27", "close": 10.79, "volume": 19551760.0}, {"date": "2025-08-28", "close": 10.88, "volume": 13943640.0}, {"date": "2025-08-29", "close": 10.75, "volume": 13826640.0}, {"date": "2025-09-02", "close": 10.45, "volume": 13470080.0}, {"date": "2025-09-03", "close": 10.47, "volume": 13360310.0}, {"date": "2025-09-04", "close": 10.52, "volume": 15192240.0}, {"date": "2025-09-05", "close": 11.39, "volume": 22980070.0}, {"date": "2025-09-08", "close": 11.02, "volume": 15665630.0}, {"date": "2025-09-09", "close": 10.81, "volume": 14339400.0}, {"date": "2025-09-10", "close": 11.37, "volume": 19808430.0}, {"date": "2025-09-11", "close": 11.79, "volume": 24321190.0}, {"date": "2025-09-12", "close": 11.68, "volume": 20010610.0}, {"date": "2025-09-15", "close": 11.89, "volume": 22879950.0}, {"date": "2025-09-16", "close": 11.72, "volume": 25279190.0}, {"date": "2025-09-17", "close": 11.29, "volume": 21377120.0}, {"date": "2025-09-18", "close": 11.43, "volume": 16244620.0}, {"date": "2025-09-19", "close": 11.61, "volume": 25242780.0}, {"date": "2025-09-22", "close": 11.75, "volume": 19674990.0}, {"date": "2025-09-23", "close": 11.5, "volume": 24834330.0}, {"date": "2025-09-24", "close": 11.73, "volume": 26705980.0}, {"date": "2025-09-25", "close": 12.07, "volume": 25704630.0}, {"date": "2025-09-26", "close": 12.37, "volume": 29719290.0}, {"date": "2025-09-29", "close": 12.84, "volume": 31653470.0}, {"date": "2025-09-30", "close": 12.2, "volume": 24881420.0}, {"date": "2025-10-01", "close": 12.44, "volume": 34047890.0}, {"date": "2025-10-02", "close": 12.7, "volume": 26007080.0}, {"date": "2025-10-03", "close": 12.75, "volume": 19852960.0}, {"date": "2025-10-06", "close": 12.64, "volume": 18683940.0}, {"date": "2025-10-07", "close": 12.81, "volume": 46458430.0}, {"date": "2025-10-08", "close": 13.9, "volume": 54600380.0}, {"date": "2025-10-09", "close": 14.2, "volume": 43958900.0}, {"date": "2025-10-10", "close": 13.18, "volume": 30763380.0}, {"date": "2025-10-13", "close": 13.83, "volume": 71091800.0}, {"date": "2025-10-14", "close": 13.96, "volume": 64474160.0}, {"date": "2025-10-15", "close": 13.95, "volume": 34855270.0}, {"date": "2025-10-16", "close": 13.56, "volume": 63754750.0}, {"date": "2025-10-17", "close": 13.32, "volume": 25982720.0}, {"date": "2025-10-20", "close": 16.18, "volume": 77598130.0}, {"date": "2025-10-21", "close": 13.39, "volume": 67498770.0}, {"date": "2025-10-22", "close": 13.0, "volume": 26480500.0}, {"date": "2025-10-23", "close": 13.06, "volume": 21789800.0}, {"date": "2025-10-24", "close": 13.13, "volume": 19008930.0}, {"date": "2025-10-27", "close": 13.77, "volume": 27931060.0}, {"date": "2025-10-28", "close": 14.09, "volume": 18111080.0}, {"date": "2025-10-29", "close": 14.09, "volume": 20431990.0}, {"date": "2025-10-30", "close": 12.26, "volume": 49894760.0}, {"date": "2025-10-31", "close": 12.43, "volume": 41364550.0}, {"date": "2025-11-03", "close": 11.87, "volume": 31398090.0}, {"date": "2025-11-04", "close": 10.68, "volume": 29154680.0}, {"date": "2025-11-05", "close": 10.51, "volume": 21055640.0}, {"date": "2025-11-06", "close": 10.09, "volume": 20563480.0}, {"date": "2025-11-07", "close": 10.43, "volume": 18796300.0}, {"date": "2025-11-10", "close": 10.32, "volume": 14257310.0}, {"date": "2025-11-11", "close": 10.2, "volume": 12211410.0}, {"date": "2025-11-12", "close": 11.03, "volume": 34953480.0}, {"date": "2025-11-13", "close": 10.51, "volume": 20080900.0}, {"date": "2025-11-14", "close": 10.73, "volume": 15496490.0}, {"date": "2025-11-17", "close": 10.97, "volume": 24521360.0}, {"date": "2025-11-18", "close": 11.19, "volume": 33926500.0}, {"date": "2025-11-19", "close": 11.26, "volume": 22593420.0}, {"date": "2025-11-20", "close": 10.98, "volume": 21320160.0}, {"date": "2025-11-21", "close": 11.2, "volume": 21092920.0}, {"date": "2025-11-24", "close": 11.94, "volume": 19684910.0}, {"date": "2025-11-25", "close": 12.35, "volume": 17798030.0}, {"date": "2025-11-26", "close": 12.64, "volume": 12077230.0}, {"date": "2025-11-28", "close": 13.04, "volume": 7560253.0}, {"date": "2025-12-01", "close": 12.85, "volume": 15194440.0}, {"date": "2025-12-02", "close": 12.9, "volume": 12817020.0}, {"date": "2025-12-03", "close": 13.03, "volume": 15490920.0}, {"date": "2025-12-04", "close": 12.75, "volume": 14304310.0}, {"date": "2025-12-05", "close": 12.29, "volume": 15458120.0}, {"date": "2025-12-08", "close": 12.37, "volume": 9986606.0}, {"date": "2025-12-09", "close": 12.39, "volume": 12042970.0}, {"date": "2025-12-10", "close": 12.7, "volume": 13543230.0}, {"date": "2025-12-11", "close": 13.41, "volume": 16174380.0}, {"date": "2025-12-12", "close": 12.71, "volume": 17551420.0}, {"date": "2025-12-15", "close": 12.75, "volume": 20592200.0}, {"date": "2025-12-16", "close": 12.92, "volume": 13036370.0}, {"date": "2025-12-17", "close": 12.93, "volume": 10315960.0}, {"date": "2025-12-18", "close": 12.98, "volume": 12440860.0}, {"date": "2025-12-19", "close": 13.22, "volume": 13632040.0}, {"date": "2025-12-22", "close": 13.74, "volume": 14224600.0}, {"date": "2025-12-23", "close": 13.87, "volume": 10850520.0}, {"date": "2025-12-24", "close": 13.75, "volume": 4055222.0}, {"date": "2025-12-26", "close": 13.83, "volume": 8988825.0}, {"date": "2025-12-29", "close": 13.49, "volume": 8702323.0}, {"date": "2025-12-30", "close": 13.41, "volume": 7174740.0}, {"date": "2025-12-31", "close": 13.28, "volume": 9030316.0}, {"date": "2026-01-02", "close": 13.6, "volume": 9931434.0}, {"date": "2026-01-05", "close": 13.2, "volume": 12656790.0}, {"date": "2026-01-06", "close": 13.27, "volume": 12953430.0}, {"date": "2026-01-07", "close": 12.04, "volume": 26041640.0}, {"date": "2026-01-08", "close": 12.26, "volume": 17264350.0}, {"date": "2026-01-09", "close": 12.76, "volume": 20572990.0}, {"date": "2026-01-12", "close": 12.91, "volume": 13765240.0}, {"date": "2026-01-13", "close": 13.36, "volume": 22652800.0}, {"date": "2026-01-14", "close": 13.96, "volume": 18491640.0}, {"date": "2026-01-15", "close": 14.3, "volume": 21016170.0}, {"date": "2026-01-16", "close": 14.0, "volume": 15667450.0}, {"date": "2026-01-20", "close": 14.05, "volume": 16620050.0}, {"date": "2026-01-21", "close": 14.63, "volume": 14442460.0}, {"date": "2026-01-22", "close": 14.34, "volume": 15349080.0}, {"date": "2026-01-23", "close": 15.09, "volume": 17189220.0}, {"date": "2026-01-26", "close": 14.02, "volume": 16021670.0}, {"date": "2026-01-27", "close": 14.27, "volume": 13039770.0}, {"date": "2026-01-28", "close": 14.05, "volume": 10133460.0}, {"date": "2026-01-29", "close": 14.21, "volume": 12072920.0}, {"date": "2026-01-30", "close": 13.76, "volume": 19059430.0}, {"date": "2026-02-02", "close": 13.85, "volume": 12349810.0}, {"date": "2026-02-03", "close": 14.25, "volume": 17142130.0}, {"date": "2026-02-04", "close": 14.53, "volume": 15684090.0}, {"date": "2026-02-05", "close": 13.85, "volume": 15174140.0}, {"date": "2026-02-06", "close": 14.73, "volume": 18760570.0}, {"date": "2026-02-09", "close": 12.31, "volume": 58606810.0}, {"date": "2026-02-10", "close": 12.27, "volume": 24806520.0}, {"date": "2026-02-11", "close": 12.48, "volume": 24285270.0}, {"date": "2026-02-12", "close": 10.76, "volume": 46826900.0}, {"date": "2026-02-13", "close": 10.38, "volume": 35212580.0}, {"date": "2026-02-17", "close": 10.52, "volume": 20707290.0}, {"date": "2026-02-18", "close": 10.55, "volume": 15138300.0}, {"date": "2026-02-19", "close": 10.27, "volume": 17739660.0}, {"date": "2026-02-20", "close": 10.65, "volume": 17932580.0}, {"date": "2026-02-23", "close": 10.78, "volume": 10843070.0}, {"date": "2026-02-24", "close": 10.59, "volume": 15886120.0}, {"date": "2026-02-25", "close": 10.79, "volume": 11535430.0}, {"date": "2026-02-26", "close": 11.05, "volume": 11300770.0}, {"date": "2026-02-27", "close": 10.66, "volume": 13309610.0}, {"date": "2026-03-02", "close": 11.4, "volume": 17786160.0}, {"date": "2026-03-03", "close": 11.08, "volume": 17140810.0}, {"date": "2026-03-04", "close": 10.83, "volume": 15086260.0}, {"date": "2026-03-05", "close": 10.68, "volume": 11665180.0}, {"date": "2026-03-06", "close": 9.83, "volume": 19224300.0}, {"date": "2026-03-09", "close": 9.55, "volume": 22972580.0}, {"date": "2026-03-10", "close": 9.54, "volume": 18739910.0}, {"date": "2026-03-11", "close": 9.28, "volume": 15057940.0}, {"date": "2026-03-12", "close": 8.92, "volume": 14425180.0}, {"date": "2026-03-13", "close": 8.46, "volume": 22332510.0}, {"date": "2026-03-16", "close": 8.61, "volume": 27093910.0}, {"date": "2026-03-17", "close": 8.35, "volume": 22764050.0}, {"date": "2026-03-18", "close": 8.18, "volume": 27986690.0}, {"date": "2026-03-19", "close": 8.18, "volume": 17739540.0}, {"date": "2026-03-20", "close": 7.82, "volume": 26743100.0}, {"date": "2026-03-23", "close": 8.03, "volume": 20489400.0}, {"date": "2026-03-24", "close": 8.31, "volume": 18421260.0}, {"date": "2026-03-25", "close": 8.54, "volume": 25335200.0}, {"date": "2026-03-26", "close": 8.49, "volume": 11047690.0}, {"date": "2026-03-27", "close": 8.11, "volume": 14394610.0}, {"date": "2026-03-30", "close": 8.11, "volume": 14585020.0}, {"date": "2026-03-31", "close": 8.45, "volume": 17373650.0}, {"date": "2026-04-01", "close": 8.27, "volume": 17489580.0}, {"date": "2026-04-02", "close": 8.4, "volume": 15887590.0}, {"date": "2026-04-06", "close": 8.53, "volume": 11305810.0}, {"date": "2026-04-07", "close": 8.71, "volume": 11974060.0}, {"date": "2026-04-08", "close": 9.04, "volume": 15249820.0}, {"date": "2026-04-09", "close": 9.23, "volume": 11059410.0}, {"date": "2026-04-10", "close": 9.04, "volume": 9536402.0}, {"date": "2026-04-13", "close": 9.34, "volume": 12226240.0}, {"date": "2026-04-14", "close": 9.45, "volume": 9484486.0}, {"date": "2026-04-15", "close": 9.66, "volume": 10766050.0}, {"date": "2026-04-16", "close": 9.72, "volume": 12885990.0}, {"date": "2026-04-17", "close": 9.94, "volume": 19033820.0}, {"date": "2026-04-20", "close": 9.73, "volume": 24578990.0}, {"date": "2026-04-21", "close": 9.13, "volume": 24862840.0}, {"date": "2026-04-22", "close": 9.5, "volume": 27138660.0}, {"date": "2026-04-23", "close": 9.09, "volume": 17560670.0}, {"date": "2026-04-24", "close": 9.76, "volume": 19400670.0}, {"date": "2026-04-27", "close": 10.61, "volume": 44564350.0}, {"date": "2026-04-28", "close": 10.22, "volume": 26018020.0}, {"date": "2026-04-29", "close": 10.25, "volume": 18756140.0}, {"date": "2026-04-30", "close": 10.2, "volume": 18704730.0}, {"date": "2026-05-01", "close": 10.51, "volume": 18761160.0}, {"date": "2026-05-04", "close": 10.25, "volume": 12192010.0}, {"date": "2026-05-05", "close": 10.65, "volume": 12045570.0}, {"date": "2026-05-06", "close": 11.15, "volume": 18541700.0}, {"date": "2026-05-07", "close": 10.65, "volume": 16028840.0}, {"date": "2026-05-08", "close": 11.02, "volume": 10755140.0}, {"date": "2026-05-11", "close": 11.24, "volume": 10769780.0}, {"date": "2026-05-12", "close": 10.79, "volume": 12473620.0}, {"date": "2026-05-13", "close": 10.99, "volume": 9856038.0}, {"date": "2026-05-14", "close": 10.93, "volume": 9699103.0}, {"date": "2026-05-15", "close": 10.31, "volume": 12439250.0}, {"date": "2026-05-18", "close": 10.66, "volume": 17238680.0}, {"date": "2026-05-19", "close": 10.15, "volume": 16105930.0}, {"date": "2026-05-20", "close": 10.34, "volume": 9686977.0}, {"date": "2026-05-21", "close": 10.7, "volume": 17660770.0}, {"date": "2026-05-22", "close": 11.23, "volume": 16229280.0}, {"date": "2026-05-26", "close": 11.98, "volume": 19230830.0}, {"date": "2026-05-27", "close": 12.83, "volume": 33446590.0}, {"date": "2026-05-28", "close": 13.29, "volume": 25987570.0}, {"date": "2026-05-29", "close": 13.6, "volume": 25488470.0}, {"date": "2026-06-01", "close": 13.58, "volume": 16196180.0}, {"date": "2026-06-02", "close": 14.75, "volume": 28951590.0}, {"date": "2026-06-03", "close": 14.15, "volume": 25165290.0}, {"date": "2026-06-04", "close": 14.43, "volume": 16554950.0}, {"date": "2026-06-05", "close": 13.53, "volume": 16590870.0}, {"date": "2026-06-08", "close": 12.68, "volume": 26658370.0}, {"date": "2026-06-09", "close": 12.72, "volume": 19380490.0}, {"date": "2026-06-10", "close": 12.41, "volume": 12054230.0}, {"date": "2026-06-11", "close": 13.71, "volume": 16053100.0}, {"date": "2026-06-12", "close": 13.78, "volume": 13933500.0}, {"date": "2026-06-15", "close": 13.63, "volume": 18159320.0}, {"date": "2026-06-16", "close": 13.27, "volume": 18049390.0}, {"date": "2026-06-17", "close": 12.68, "volume": 22891460.0}, {"date": "2026-06-18", "close": 12.28, "volume": 29553100.0}, {"date": "2026-06-22", "close": 11.89, "volume": 17569920.0}, {"date": "2026-06-23", "close": 11.16, "volume": 15637990.0}, {"date": "2026-06-24", "close": 10.57, "volume": 17497260.0}, {"date": "2026-06-25", "close": 10.76, "volume": 15505880.0}, {"date": "2026-06-26", "close": 9.95, "volume": 24268300.0}, {"date": "2026-06-29", "close": 9.38, "volume": 24953670.0}, {"date": "2026-06-30", "close": 9.39, "volume": 22776120.0}, {"date": "2026-07-01", "close": 9.42, "volume": 20450670.0}, {"date": "2026-07-02", "close": 9.86, "volume": 28422330.0}, {"date": "2026-07-06", "close": 9.77, "volume": 16341260.0}, {"date": "2026-07-07", "close": 9.54, "volume": 16231410.0}, {"date": "2026-07-08", "close": 9.51, "volume": 20777320.0}, {"date": "2026-07-09", "close": 9.4, "volume": 14708340.0}, {"date": "2026-07-10", "close": 9.4, "volume": 14399970.0}, {"date": "2026-07-13", "close": 9.71, "volume": 25159110.0}, {"date": "2026-07-14", "close": 9.79, "volume": 12910060.0}, {"date": "2026-07-15", "close": 9.85, "volume": 16331030.0}, {"date": "2026-07-16", "close": 9.53, "volume": 20081250.0}, {"date": "2026-07-17", "close": 9.28, "volume": 18310010.0}, {"date": "2026-07-20", "close": 8.98, "volume": 25892150.0}, {"date": "2026-07-21", "close": 9.25, "volume": 18337860.0}, {"date": "2026-07-22", "close": 9.45, "volume": 20205740.0}, {"date": "2026-07-23", "close": 10.96, "volume": 67421950.0}, {"date": "2026-07-24", "close": 11.93, "volume": 69875780.0}, {"date": "2026-07-27", "close": 12.25, "volume": 43367170.0}, {"date": "2026-07-28", "close": 11.98, "volume": 36183910.0}, {"date": "2026-07-29", "close": 11.38, "volume": 32012050.0}, {"date": "2026-07-30", "close": 11.63, "volume": 25960580.0}, {"date": "2026-07-31", "close": 11.52, "volume": 21772020.0}, {"date": "2026-08-03", "close": 11.22, "volume": 17322120.0}, {"date": "2026-08-04", "close": 12.31, "volume": 21739320.0}, {"date": "2026-08-05", "close": 12.65, "volume": 17373180.0}, {"date": "2026-08-06", "close": 12.23, "volume": 15129430.0}, {"date": "2026-08-07", "close": 12.26, "volume": 12652120.0}, {"date": "2026-08-10", "close": 12.49, "volume": 14529550.0}, {"date": "2026-08-11", "close": 12.41, "volume": 11003730.0}, {"date": "2026-08-12", "close": 12.25, "volume": 13268640.0}, {"date": "2026-08-13", "close": 12.15, "volume": 8524083.0}, {"date": "2026-08-14", "close": 11.9, "volume": 8818386.0}, {"date": "2026-08-17", "close": 12.31, "volume": 16362040.0}, {"date": "2026-08-18", "close": 11.88, "volume": 13332150.0}, {"date": "2026-08-19", "close": 11.17, "volume": 33519870.0}, {"date": "2026-08-20", "close": 10.74, "volume": 22298360.0}, {"date": "2026-08-21", "close": 11.27, "volume": 19255950.0}, {"date": "2026-08-24", "close": 11.3, "volume": 21461160.0}, {"date": "2026-08-25", "close": 11.52, "volume": 14831170.0}, {"date": "2026-08-26", "close": 11.54, "volume": 10753730.0}, {"date": "2026-08-27", "close": 11.83, "volume": 12062710.0}, {"date": "2026-08-28", "close": 11.62, "volume": 10686720.0}, {"date": "2026-08-31", "close": 11.55, "volume": 11958210.0}, {"date": "2026-09-01", "close": 11.54, "volume": 10261930.0}, {"date": "2026-09-02", "close": 12.42, "volume": 17234370.0}, {"date": "2026-09-03", "close": 12.28, "volume": 11500410.0}, {"date": "2026-09-04", "close": 12.5, "volume": 7494736.0}, {"date": "2026-09-08", "close": 12.29, "volume": 7279815.0}, {"date": "2026-09-09", "close": 12.09, "volume": 9601139.0}, {"date": "2026-09-10", "close": 11.83, "volume": 9444120.0}, {"date": "2026-09-11", "close": 12.06, "volume": 12954640.0}, {"date": "2026-09-14", "close": 11.65, "volume": 13943140.0}, {"date": "2026-09-15", "close": 11.79, "volume": 9661350.0}, {"date": "2026-09-16", "close": 12.15, "volume": 14284320.0}, {"date": "2026-09-17", "close": 12.76, "volume": 12609910.0}, {"date": "2026-09-18", "close": 12.5, "volume": 20236010.0}, {"date": "2026-09-21", "close": 12.07, "volume": 16362150.0}, {"date": "2026-09-22", "close": 12.53, "volume": 19534100.0}, {"date": "2026-09-23", "close": 12.87, "volume": 20088530.0}, {"date": "2026-09-24", "close": 12.5, "volume": 13023070.0}, {"date": "2026-09-25", "close": 12.18, "volume": 9090491.0}, {"date": "2026-09-28", "close": 11.22, "volume": 26450800.0}, {"date": "2026-09-29", "close": 11.01, "volume": 17002700.0}, {"date": "2026-09-30", "close": 11.01, "volume": 16297780.0}, {"date": "2026-10-01", "close": 11.47, "volume": 14786130.0}, {"date": "2026-10-02", "close": 11.32, "volume": 14615200.0}, {"date": "2026-10-05", "close": 12.2, "volume": 25371760.0}, {"date": "2026-10-06", "close": 12.25, "volume": 12077590.0}, {"date": "2026-10-07", "close": 12.06, "volume": 9848082.0}, {"date": "2026-10-08", "close": 12.19, "volume": 17713310.0}, {"date": "2026-10-09", "close": 12.98, "volume": 24798390.0}, {"date": "2026-10-12", "close": 12.89, "volume": 17287680.0}, {"date": "2026-10-13", "close": 12.86, "volume": 14554080.0}, {"date": "2026-10-14", "close": 12.58, "volume": 23955160.0}, {"date": "2026-10-15", "close": 12.15, "volume": 24297520.0}, {"date": "2026-10-16", "close": 12.12, "volume": 24937060.0}, {"date": "2026-10-19", "close": 14.1, "volume": 88398570.0}, {"date": "2026-10-20", "close": 13.65, "volume": 43527070.0}, {"date": "2026-10-21", "close": 14.03, "volume": 23098610.0}, {"date": "2026-10-22", "close": 13.05, "volume": 34977240.0}], "refreshing": true}