{"ticker": "F", "overview": {"cik": "37996", "ticker": "F", "name": "FORD MOTOR CO", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000037996-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0000037996-26-000184", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000037996-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000037996-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000037996-26-000156", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000037996-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000037996-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000037996-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000037996-26-000146", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070993", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070986", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000142", "price_sensitive": false}]}, "description": "FORD MOTOR CO trades as F on the NYSE and is registered in the United States, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 91 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "F", "has_prices": true, "as_of": "2026-08-07", "last": 13.98, "prev_close": 13.79, "change": 0.19000000000000128, "change_pct": 0.01377810007251641, "session_volume": 34589180.0, "vwap_5": 14.100601164682512, "vwap_20": 14.40348289300413, "vwap_60": 14.55064718015122, "vwap_250": 13.135898298329327, "high_52w": 17.44, "low_52w": 11.21, "avg_volume_20": 55200253.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000037996-26-000186", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "Alicia Boler Davis", "who_key": "Davis Alicia Boler", "role": "President, Ford Pro", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1340261.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677195/000003799626000186/0000037996-26-000186-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0000037996-26-000170", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "William Clay Ford Jr", "who_key": "FORD WILLIAM CLAY JR", "role": "Executive Chair and Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230846/000003799626000170/0000037996-26-000170-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000037996-26-000171", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "William W. Helman", "who_key": "Helman William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339232/000003799626000171/0000037996-26-000171-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000037996-26-000172", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "Jon M. Huntsman Jr", "who_key": "Huntsman Jon M Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541785/000003799626000172/0000037996-26-000172-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000037996-26-000173", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "William E. Kennard", "who_key": "Kennard William E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198236/000003799626000173/0000037996-26-000173-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000037996-26-000174", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "Beth E. Mooney", "who_key": "MOONEY BETH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217178/000003799626000174/0000037996-26-000174-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000037996-26-000168", "src": "INSIDERS", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "Kimberly A. Casiano", "who_key": "CASIANO KIMBERLY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on F \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273561/000003799626000168/0000037996-26-000168-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "HOUSE-2026-20035491-T29", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "F S: New\nS O: Hern Family Foundation\nFord Motor Company Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0002100119-26-000565", "src": "13DG", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "FORD Motor Co", "who_key": "FORD MOTOR CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FORD MOTOR CO crosses 5% of F (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37996/0002100119-26-000565-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2026-20034585-T9", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "- Select UMA Account # 1\nJT Ford Motor Company Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-586", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "Ford Motor Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys F ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2025-20030522-T14", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "05/05/2025$50,001 -\n$100,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims F ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815921}, {"id": "HOUSE-2025-20030522-T13", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "505/05/2025$15,001 -\n$50,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823121}, {"id": "HOUSE-2025-20030522-T12", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "505/05/2025$15,001 -\n$50,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824561}, {"id": "HOUSE-2025-20030522-T11", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "505/05/2025$15,001 -\n$50,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826001}, {"id": "HOUSE-2025-20030291-T49", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "New\nS O: JP Morgan Brokerage Account\nFord Motor Company Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826001}, {"id": "HOUSE-2025-20030522-T10", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "5,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827441}, {"id": "HOUSE-2025-20030296-T47", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "O: Merrill Lynch Long Term Growth\nJT Ford Motor Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836081}, {"id": "HOUSE-2025-20029134-T18", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "04/07/2025$50,001 -\n$100,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837521}, {"id": "HOUSE-2025-20029026-T8", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "0 Main Street Trust > Bank of America\nFord Motor Company Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837521}, {"id": "HOUSE-2025-20029134-T17", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "04/07/2025$50,001 -\n$100,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims F ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867761}, {"id": "HOUSE-2025-20029134-T16", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "01 -\n$50,000\nF S: New\nS O: TradeWinds\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874961}, {"id": "HOUSE-2025-20030902-T4", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "D: 390 shares @ 10.47 net 3962.61\nSP Ford Motor Company Common Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Austin Scott sells F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876401}, {"id": "HOUSE-2025-20029134-T19", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "504/07/2025$15,001 -\n$50,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims F ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877841}, {"id": "HOUSE-2025-20027891-T9", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "0 Main Street Trust > Bank of America\nFord Motor Company Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885041}, {"id": "HOUSE-2025-20029034-T38", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "New\nS O: JP Morgan Brokerage Account\nFord Motor Company Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886481}, {"id": "HOUSE-2025-20027944-T5", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "503/10/2025$15,001 -\n$50,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903761}, {"id": "HOUSE-2025-20027936-T17", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": ": Merrill Lynch Tax Efficient Core\nJT Ford Motor Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up F ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905201}, {"id": "HOUSE-2025-20027944-T1", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "03/10/2025$50,001 -\n$100,000\nF S: New\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908081}, {"id": "HOUSE-2025-20027944-T0", "src": "CONGRESS", "ticker": "F", "cik": "", "company": "FORD MOTOR CO", "company_raw": "5,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nFord Motor Company Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up F ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912401}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000565", "src": "13DG", "ticker": "F", "cik": "37996", "company": "FORD MOTOR CO", "company_raw": "FORD MOTOR CO", "who": "FORD Motor Co", "who_key": "FORD MOTOR CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FORD MOTOR CO crosses 5% of F (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37996/0002100119-26-000565-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Ford Motor Company Common Stock", "new_value": "FORD MOTOR CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000037996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000037996", "applied": 1, "detected_at": "2026-10-24T10:54:30.872660"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 400015.0, "sold": 450006.0, "net": -49991.0, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-01-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 365012.0, "sold": 247007.0, "net": 118005.0, "trades": 19, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50d15e98-196c-4b71-8175-dcf9b92481d8/"}, {"action": "SELL", "amount": 100001.0, "date": "2023-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50d15e98-196c-4b71-8175-dcf9b92481d8/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 100001.0, "date": "2023-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 100001.0, "date": "2023-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 100001.0, "date": "2022-11-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7da74f60-a4f9-42bb-9663-35bde0f9af53/"}, {"action": "BUY", "amount": 100001.0, "date": "2022-11-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7da74f60-a4f9-42bb-9663-35bde0f9af53/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50d15e98-196c-4b71-8175-dcf9b92481d8/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 150002.0, "sold": 200002.0, "net": -50000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 100001.0, "date": "2017-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37b349b7-60a2-4084-852f-268cc4c0a172/"}, {"action": "SELL", "amount": 100001.0, "date": "2016-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99e5e5c2-c650-4e77-b625-aaa79a9df6dd/"}, {"action": "SELL", "amount": 100001.0, "date": "2016-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd0ea319-82af-4de3-b9e8-b81e1af51cc9/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da7d4e7e-8858-4dc1-ba7e-800c7ce82e7f/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2017-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37b349b7-60a2-4084-852f-268cc4c0a172/"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023615.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023615.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 7007.0, "net": -3003.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42c3e250-98cf-4607-b102-1d53e2d68114/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-09-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e8e22b4-31a1-4015-8a2d-2131d45f68ff/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b33c92f5-43d9-430a-8c52-7e5c29954e6d/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b33c92f5-43d9-430a-8c52-7e5c29954e6d/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b1fd684-378a-435c-926e-fb1c63b21b05/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b1fd684-378a-435c-926e-fb1c63b21b05/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9258bb42-97c7-4c81-8c7c-ba69bcc92e91/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9258bb42-97c7-4c81-8c7c-ba69bcc92e91/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}}], "activity": [{"date": "2026-08-31", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000037996-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0000037996-26-000184", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000037996-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000037996-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000037996-26-000168", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000037996-26-000156", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000037996-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000037996-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000037996-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000037996-26-000146", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070993", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070986", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000037996-26-000142", "price_sensitive": false}], "performance": {"ticker": "F", "has_prices": true, "summary": {"n": 44, "avg": 0.3592561286898049, "win_rate": 0.9090909090909091, "best": 1.7304687499999998, "worst": -0.2752721617418351, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 11.37, "return": 0.22955145118733522}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 9.14, "return": 0.5295404814004376}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 9.5, "return": 0.4715789473684211}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 8.69, "return": 0.608745684695052}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 8.69, "return": 0.608745684695052}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 9.24, "return": 0.512987012987013}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 10.03, "return": 0.39381854436689945}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 10.03, "return": 0.39381854436689945}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 9.65, "return": 0.44870466321243524}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 9.35, "return": 0.4951871657754012}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 9.23, "return": 0.5146262188515709}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 9.24, "return": 0.512987012987013}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 9.24, "return": 0.512987012987013}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-02-06", "score": 0.0, "ref_price": 9.26, "return": 0.5097192224622031}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 10.16, "return": 0.37598425196850394}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 10.12, "return": 0.3814229249011859}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 9.71, "return": 0.43975283213182276}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 9.74, "return": 0.4353182751540041}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-06", "score": 0.0, "ref_price": 9.92, "return": 0.4092741935483872}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-01-03", "score": 0.0, "ref_price": 9.88, "return": 0.41497975708502016}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-08-14", "score": 0.0, "ref_price": 12.2, "return": 0.1459016393442624}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 11.88, "return": 0.1767676767676767}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 11.88, "return": 0.1767676767676767}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-04-27", "score": 0.0, "ref_price": 11.61, "return": 0.2041343669250647}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-04-27", "score": 0.0, "ref_price": 11.61, "return": 0.2041343669250647}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 11.54, "return": 0.21143847487001746}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 11.54, "return": 0.21143847487001746}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 13.51, "return": 0.0347890451517395}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-11-17", "score": 0.0, "ref_price": 13.91, "return": 0.0050323508267433705}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 15.54, "return": -0.10038610038610031}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 15.54, "return": -0.10038610038610031}, {"who": "Hon. Bob Gibbs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH07", "amount": 1001.0, "date": "2022-06-23", "score": 0.0, "ref_price": 11.56, "return": 0.2093425605536332}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-05", "score": 0.0, "ref_price": 19.29, "return": -0.2752721617418351}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-05", "score": 0.0, "ref_price": 19.29, "return": -0.2752721617418351}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-11", "score": 0.0, "ref_price": 7.23, "return": 0.933609958506224}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-07-13", "score": 0.0, "ref_price": 6.06, "return": 1.3069306930693072}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 5.12, "return": 1.7304687499999998}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-09-07", "score": 0.0, "ref_price": 9.27, "return": 0.5080906148867315}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 11.62, "return": 0.20309810671256467}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-30", "score": 0.0, "ref_price": 11.08, "return": 0.2617328519855596}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-30", "score": 0.0, "ref_price": 11.08, "return": 0.2617328519855596}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-05-15", "score": 0.0, "ref_price": 10.94, "return": 0.27787934186471674}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-06-13", "score": 0.0, "ref_price": 12.18, "return": 0.14778325123152716}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-04-28", "score": 0.0, "ref_price": 12.18, "return": 0.14778325123152716}]}, "price_series": [{"date": "2016-08-08", "close": 12.18, "volume": 33262950.0}, {"date": "2016-08-09", "close": 12.31, "volume": 30042770.0}, {"date": "2016-08-10", "close": 12.25, "volume": 24522770.0}, {"date": "2016-08-11", "close": 12.31, "volume": 24972890.0}, {"date": "2016-08-12", "close": 12.33, "volume": 18814570.0}, {"date": "2016-08-15", "close": 12.43, "volume": 16364390.0}, {"date": "2016-08-16", "close": 12.34, "volume": 20427580.0}, {"date": "2016-08-17", "close": 12.39, "volume": 23430690.0}, {"date": "2016-08-18", "close": 12.33, "volume": 23616020.0}, {"date": "2016-08-19", "close": 12.39, "volume": 21888590.0}, {"date": "2016-08-22", "close": 12.36, "volume": 22457320.0}, {"date": "2016-08-23", "close": 12.42, "volume": 34630480.0}, {"date": "2016-08-24", "close": 12.3, "volume": 19994800.0}, {"date": "2016-08-25", "close": 12.47, "volume": 44705020.0}, {"date": "2016-08-26", "close": 12.38, "volume": 22636150.0}, {"date": "2016-08-29", "close": 12.47, "volume": 22238740.0}, {"date": "2016-08-30", "close": 12.55, "volume": 25944360.0}, {"date": "2016-08-31", "close": 12.6, "volume": 26029640.0}, {"date": "2016-09-01", "close": 12.44, "volume": 40472820.0}, {"date": "2016-09-02", "close": 12.5, "volume": 21075290.0}, {"date": "2016-09-06", "close": 12.67, "volume": 36033340.0}, {"date": "2016-09-07", "close": 12.7, "volume": 22872420.0}, {"date": "2016-09-08", "close": 12.73, "volume": 34010960.0}, {"date": "2016-09-09", "close": 12.38, "volume": 35670880.0}, {"date": "2016-09-12", "close": 12.7, "volume": 42625070.0}, {"date": "2016-09-13", "close": 12.38, "volume": 56492350.0}, {"date": "2016-09-14", "close": 12.14, "volume": 62393730.0}, {"date": "2016-09-15", "close": 12.11, "volume": 57348390.0}, {"date": "2016-09-16", "close": 12.11, "volume": 26270590.0}, {"date": "2016-09-19", "close": 12.11, "volume": 41122960.0}, {"date": "2016-09-20", "close": 12.0, "volume": 37798250.0}, {"date": "2016-09-21", "close": 12.09, "volume": 32924810.0}, {"date": "2016-09-22", "close": 12.18, "volume": 36127690.0}, {"date": "2016-09-23", "close": 12.17, "volume": 18955980.0}, {"date": "2016-09-26", "close": 12.01, "volume": 26718610.0}, {"date": "2016-09-27", "close": 11.98, "volume": 28955020.0}, {"date": "2016-09-28", "close": 12.09, "volume": 29324740.0}, {"date": "2016-09-29", "close": 11.97, "volume": 23382560.0}, {"date": "2016-09-30", "close": 12.07, "volume": 34903140.0}, {"date": "2016-10-03", "close": 12.1, "volume": 20678760.0}, {"date": "2016-10-04", "close": 12.2, "volume": 23903510.0}, {"date": "2016-10-05", "close": 12.48, "volume": 55472510.0}, {"date": "2016-10-06", "close": 12.39, "volume": 25850520.0}, {"date": "2016-10-07", "close": 12.29, "volume": 22071310.0}, {"date": "2016-10-10", "close": 12.12, "volume": 24937110.0}, {"date": "2016-10-11", "close": 11.99, "volume": 39992310.0}, {"date": "2016-10-12", "close": 11.96, "volume": 20616640.0}, {"date": "2016-10-13", "close": 11.91, "volume": 39876170.0}, {"date": "2016-10-14", "close": 11.91, "volume": 25766150.0}, {"date": "2016-10-17", "close": 11.88, "volume": 19871180.0}, {"date": "2016-10-18", "close": 11.89, "volume": 39882820.0}, {"date": "2016-10-19", "close": 12.01, "volume": 26066630.0}, {"date": "2016-10-20", "close": 11.97, "volume": 18055650.0}, {"date": "2016-10-21", "close": 12.02, "volume": 24333860.0}, {"date": "2016-10-24", "close": 12.19, "volume": 33686330.0}, {"date": "2016-10-25", "close": 11.85, "volume": 42439510.0}, {"date": "2016-10-26", "close": 11.88, "volume": 36086900.0}, {"date": "2016-10-27", "close": 11.74, "volume": 48351230.0}, {"date": "2016-10-28", "close": 11.72, "volume": 37107860.0}, {"date": "2016-10-31", "close": 11.74, "volume": 31839370.0}, {"date": "2016-11-01", "close": 11.61, "volume": 35608160.0}, {"date": "2016-11-02", "close": 11.4, "volume": 36179870.0}, {"date": "2016-11-03", "close": 11.35, "volume": 38643840.0}, {"date": "2016-11-04", "close": 11.34, "volume": 24724800.0}, {"date": "2016-11-07", "close": 11.58, "volume": 25113380.0}, {"date": "2016-11-08", "close": 11.48, "volume": 28483230.0}, {"date": "2016-11-09", "close": 11.58, "volume": 60585910.0}, {"date": "2016-11-10", "close": 11.94, "volume": 52700190.0}, {"date": "2016-11-11", "close": 12.28, "volume": 79196210.0}, {"date": "2016-11-14", "close": 12.06, "volume": 56078610.0}, {"date": "2016-11-15", "close": 12.04, "volume": 31465180.0}, {"date": "2016-11-16", "close": 12.0, "volume": 25189380.0}, {"date": "2016-11-17", "close": 11.87, "volume": 38471690.0}, {"date": "2016-11-18", "close": 11.76, "volume": 30657740.0}, {"date": "2016-11-21", "close": 11.79, "volume": 19482170.0}, {"date": "2016-11-22", "close": 11.89, "volume": 24221200.0}, {"date": "2016-11-23", "close": 11.9, "volume": 22415000.0}, {"date": "2016-11-25", "close": 12.04, "volume": 11439550.0}, {"date": "2016-11-28", "close": 11.92, "volume": 24313440.0}, {"date": "2016-11-29", "close": 11.92, "volume": 23655080.0}, {"date": "2016-11-30", "close": 11.96, "volume": 47645110.0}, {"date": "2016-12-01", "close": 12.43, "volume": 95091040.0}, {"date": "2016-12-02", "close": 12.24, "volume": 38620310.0}, {"date": "2016-12-05", "close": 12.44, "volume": 36152100.0}, {"date": "2016-12-06", "close": 12.56, "volume": 23916500.0}, {"date": "2016-12-07", "close": 13.06, "volume": 58579820.0}, {"date": "2016-12-08", "close": 13.03, "volume": 41457410.0}, {"date": "2016-12-09", "close": 13.17, "volume": 45245390.0}, {"date": "2016-12-12", "close": 12.82, "volume": 39551450.0}, {"date": "2016-12-13", "close": 12.77, "volume": 39223940.0}, {"date": "2016-12-14", "close": 12.53, "volume": 42689570.0}, {"date": "2016-12-15", "close": 12.58, "volume": 23709460.0}, {"date": "2016-12-16", "close": 12.63, "volume": 28348660.0}, {"date": "2016-12-19", "close": 12.66, "volume": 22828880.0}, {"date": "2016-12-20", "close": 12.78, "volume": 17774440.0}, {"date": "2016-12-21", "close": 12.64, "volume": 18061470.0}, {"date": "2016-12-22", "close": 12.4, "volume": 27605090.0}, {"date": "2016-12-23", "close": 12.46, "volume": 15616570.0}, {"date": "2016-12-27", "close": 12.39, "volume": 19409680.0}, {"date": "2016-12-28", "close": 12.25, "volume": 26683880.0}, {"date": "2016-12-29", "close": 12.23, "volume": 19803670.0}, {"date": "2016-12-30", "close": 12.13, "volume": 27393030.0}, {"date": "2017-01-03", "close": 12.59, "volume": 40485960.0}, {"date": "2017-01-04", "close": 13.17, "volume": 77545660.0}, {"date": "2017-01-05", "close": 12.77, "volume": 75604190.0}, {"date": "2017-01-06", "close": 12.76, "volume": 40303150.0}, {"date": "2017-01-09", "close": 12.63, "volume": 39256960.0}, {"date": "2017-01-10", "close": 12.85, "volume": 58621350.0}, {"date": "2017-01-11", "close": 12.67, "volume": 49638680.0}, {"date": "2017-01-12", "close": 12.59, "volume": 36480770.0}, {"date": "2017-01-13", "close": 12.63, "volume": 29068660.0}, {"date": "2017-01-17", "close": 12.61, "volume": 49017720.0}, {"date": "2017-01-18", "close": 12.41, "volume": 33818930.0}, {"date": "2017-01-19", "close": 12.43, "volume": 30123470.0}, {"date": "2017-01-20", "close": 12.36, "volume": 29232700.0}, {"date": "2017-01-23", "close": 12.31, "volume": 31657120.0}, {"date": "2017-01-24", "close": 12.61, "volume": 34596950.0}, {"date": "2017-01-25", "close": 12.79, "volume": 46628120.0}, {"date": "2017-01-26", "close": 12.37, "volume": 55563500.0}, {"date": "2017-01-27", "close": 12.49, "volume": 34550430.0}, {"date": "2017-01-30", "close": 12.37, "volume": 39249630.0}, {"date": "2017-01-31", "close": 12.36, "volume": 46958240.0}, {"date": "2017-02-01", "close": 12.32, "volume": 44387400.0}, {"date": "2017-02-02", "close": 12.28, "volume": 29023260.0}, {"date": "2017-02-03", "close": 12.56, "volume": 38207480.0}, {"date": "2017-02-06", "close": 12.52, "volume": 26907020.0}, {"date": "2017-02-07", "close": 12.34, "volume": 32954310.0}, {"date": "2017-02-08", "close": 12.38, "volume": 26393160.0}, {"date": "2017-02-09", "close": 12.38, "volume": 32566130.0}, {"date": "2017-02-10", "close": 12.51, "volume": 32987190.0}, {"date": "2017-02-13", "close": 12.56, "volume": 24456450.0}, {"date": "2017-02-14", "close": 12.65, "volume": 28347240.0}, {"date": "2017-02-15", "close": 12.63, "volume": 25108060.0}, {"date": "2017-02-16", "close": 12.54, "volume": 22876960.0}, {"date": "2017-02-17", "close": 12.58, "volume": 26401670.0}, {"date": "2017-02-21", "close": 12.69, "volume": 29152720.0}, {"date": "2017-02-22", "close": 12.67, "volume": 24775780.0}, {"date": "2017-02-23", "close": 12.56, "volume": 22466600.0}, {"date": "2017-02-24", "close": 12.47, "volume": 40816790.0}, {"date": "2017-02-27", "close": 12.66, "volume": 41667790.0}, {"date": "2017-02-28", "close": 12.53, "volume": 36082580.0}, {"date": "2017-03-01", "close": 12.69, "volume": 36173030.0}, {"date": "2017-03-02", "close": 12.66, "volume": 33214620.0}, {"date": "2017-03-03", "close": 12.65, "volume": 30456920.0}, {"date": "2017-03-06", "close": 12.52, "volume": 28713380.0}, {"date": "2017-03-07", "close": 12.46, "volume": 25873630.0}, {"date": "2017-03-08", "close": 12.53, "volume": 27320090.0}, {"date": "2017-03-09", "close": 12.5, "volume": 29143480.0}, {"date": "2017-03-10", "close": 12.53, "volume": 34854540.0}, {"date": "2017-03-13", "close": 12.54, "volume": 22601730.0}, {"date": "2017-03-14", "close": 12.55, "volume": 26937950.0}, {"date": "2017-03-15", "close": 12.65, "volume": 34188490.0}, {"date": "2017-03-16", "close": 12.7, "volume": 28864750.0}, {"date": "2017-03-17", "close": 12.48, "volume": 54902300.0}, {"date": "2017-03-20", "close": 12.28, "volume": 45316750.0}, {"date": "2017-03-21", "close": 11.72, "volume": 101452800.0}, {"date": "2017-03-22", "close": 11.77, "volume": 71049850.0}, {"date": "2017-03-23", "close": 11.67, "volume": 71159460.0}, {"date": "2017-03-24", "close": 11.62, "volume": 43738140.0}, {"date": "2017-03-27", "close": 11.46, "volume": 57679810.0}, {"date": "2017-03-28", "close": 11.65, "volume": 57614450.0}, {"date": "2017-03-29", "close": 11.68, "volume": 35780180.0}, {"date": "2017-03-30", "close": 11.68, "volume": 27989310.0}, {"date": "2017-03-31", "close": 11.64, "volume": 26650580.0}, {"date": "2017-04-03", "close": 11.44, "volume": 65607750.0}, {"date": "2017-04-04", "close": 11.37, "volume": 40055090.0}, {"date": "2017-04-05", "close": 11.26, "volume": 43249680.0}, {"date": "2017-04-06", "close": 11.27, "volume": 36157290.0}, {"date": "2017-04-07", "close": 11.23, "volume": 28851970.0}, {"date": "2017-04-10", "close": 11.25, "volume": 25847060.0}, {"date": "2017-04-11", "close": 11.28, "volume": 36334420.0}, {"date": "2017-04-12", "close": 11.23, "volume": 56548080.0}, {"date": "2017-04-13", "close": 11.11, "volume": 32709870.0}, {"date": "2017-04-17", "close": 11.28, "volume": 44137190.0}, {"date": "2017-04-18", "close": 11.14, "volume": 35649430.0}, {"date": "2017-04-19", "close": 11.19, "volume": 37511510.0}, {"date": "2017-04-20", "close": 11.47, "volume": 49977580.0}, {"date": "2017-04-21", "close": 11.34, "volume": 26014500.0}, {"date": "2017-04-24", "close": 11.43, "volume": 37983850.0}, {"date": "2017-04-25", "close": 11.48, "volume": 35855450.0}, {"date": "2017-04-26", "close": 11.6, "volume": 51676250.0}, {"date": "2017-04-27", "close": 11.47, "volume": 50133620.0}, {"date": "2017-04-28", "close": 11.47, "volume": 41412480.0}, {"date": "2017-05-01", "close": 11.42, "volume": 32109290.0}, {"date": "2017-05-02", "close": 10.92, "volume": 94400180.0}, {"date": "2017-05-03", "close": 11.07, "volume": 57273320.0}, {"date": "2017-05-04", "close": 11.0, "volume": 34552240.0}, {"date": "2017-05-05", "close": 11.14, "volume": 28853280.0}, {"date": "2017-05-08", "close": 11.13, "volume": 35445840.0}, {"date": "2017-05-09", "close": 11.16, "volume": 44132230.0}, {"date": "2017-05-10", "close": 11.04, "volume": 34978210.0}, {"date": "2017-05-11", "close": 11.01, "volume": 29233230.0}, {"date": "2017-05-12", "close": 10.92, "volume": 34257390.0}, {"date": "2017-05-15", "close": 10.94, "volume": 27303480.0}, {"date": "2017-05-16", "close": 10.94, "volume": 42091480.0}, {"date": "2017-05-17", "close": 10.76, "volume": 54630160.0}, {"date": "2017-05-18", "close": 10.79, "volume": 37845810.0}, {"date": "2017-05-19", "close": 10.87, "volume": 32358860.0}, {"date": "2017-05-22", "close": 11.1, "volume": 73197740.0}, {"date": "2017-05-23", "close": 11.05, "volume": 40802880.0}, {"date": "2017-05-24", "close": 10.96, "volume": 46686840.0}, {"date": "2017-05-25", "close": 10.86, "volume": 46214250.0}, {"date": "2017-05-26", "close": 10.93, "volume": 28163580.0}, {"date": "2017-05-30", "close": 11.08, "volume": 36035310.0}, {"date": "2017-05-31", "close": 11.12, "volume": 36448870.0}, {"date": "2017-06-01", "close": 11.41, "volume": 76684650.0}, {"date": "2017-06-02", "close": 11.35, "volume": 45919400.0}, {"date": "2017-06-05", "close": 11.25, "volume": 42495830.0}, {"date": "2017-06-06", "close": 11.12, "volume": 44538510.0}, {"date": "2017-06-07", "close": 11.07, "volume": 37341980.0}, {"date": "2017-06-08", "close": 11.1, "volume": 40688970.0}, {"date": "2017-06-09", "close": 11.13, "volume": 30273280.0}, {"date": "2017-06-12", "close": 11.28, "volume": 38471080.0}, {"date": "2017-06-13", "close": 11.27, "volume": 29887170.0}, {"date": "2017-06-14", "close": 11.22, "volume": 44359600.0}, {"date": "2017-06-15", "close": 11.24, "volume": 28426060.0}, {"date": "2017-06-16", "close": 11.22, "volume": 51459360.0}, {"date": "2017-06-19", "close": 11.24, "volume": 30510950.0}, {"date": "2017-06-20", "close": 11.12, "volume": 31860540.0}, {"date": "2017-06-21", "close": 11.04, "volume": 36991430.0}, {"date": "2017-06-22", "close": 11.13, "volume": 26966120.0}, {"date": "2017-06-23", "close": 11.04, "volume": 45188680.0}, {"date": "2017-06-26", "close": 11.18, "volume": 31312600.0}, {"date": "2017-06-27", "close": 11.08, "volume": 28475040.0}, {"date": "2017-06-28", "close": 11.09, "volume": 31813810.0}, {"date": "2017-06-29", "close": 11.17, "volume": 32913660.0}, {"date": "2017-06-30", "close": 11.19, "volume": 41068960.0}, {"date": "2017-07-03", "close": 11.56, "volume": 43949590.0}, {"date": "2017-07-05", "close": 11.3, "volume": 39399520.0}, {"date": "2017-07-06", "close": 11.18, "volume": 31932980.0}, {"date": "2017-07-07", "close": 11.26, "volume": 20521260.0}, {"date": "2017-07-10", "close": 11.34, "volume": 18869010.0}, {"date": "2017-07-11", "close": 11.38, "volume": 25909030.0}, {"date": "2017-07-12", "close": 11.47, "volume": 33084480.0}, {"date": "2017-07-13", "close": 11.6, "volume": 33635130.0}, {"date": "2017-07-14", "close": 11.68, "volume": 39790700.0}, {"date": "2017-07-17", "close": 11.74, "volume": 24381940.0}, {"date": "2017-07-18", "close": 11.75, "volume": 24622830.0}, {"date": "2017-07-19", "close": 11.83, "volume": 26207730.0}, {"date": "2017-07-20", "close": 11.7, "volume": 29913330.0}, {"date": "2017-07-21", "close": 11.53, "volume": 27623560.0}, {"date": "2017-07-24", "close": 11.29, "volume": 48097900.0}, {"date": "2017-07-25", "close": 11.27, "volume": 52793530.0}, {"date": "2017-07-26", "close": 11.06, "volume": 72186770.0}, {"date": "2017-07-27", "close": 11.18, "volume": 37982170.0}, {"date": "2017-07-28", "close": 11.17, "volume": 24531000.0}, {"date": "2017-07-31", "close": 11.22, "volume": 39537500.0}, {"date": "2017-08-01", "close": 10.95, "volume": 65067100.0}, {"date": "2017-08-02", "close": 11.0, "volume": 30864360.0}, {"date": "2017-08-03", "close": 10.93, "volume": 20298210.0}, {"date": "2017-08-04", "close": 10.95, "volume": 29258640.0}, {"date": "2017-08-07", "close": 10.92, "volume": 35010930.0}, {"date": "2017-08-08", "close": 10.89, "volume": 26086100.0}, {"date": "2017-08-09", "close": 10.92, "volume": 32137100.0}, {"date": "2017-08-10", "close": 10.77, "volume": 31861210.0}, {"date": "2017-08-11", "close": 10.77, "volume": 32297050.0}, {"date": "2017-08-14", "close": 10.91, "volume": 26393050.0}, {"date": "2017-08-15", "close": 10.84, "volume": 29219730.0}, {"date": "2017-08-16", "close": 10.8, "volume": 28284200.0}, {"date": "2017-08-17", "close": 10.64, "volume": 35244490.0}, {"date": "2017-08-18", "close": 10.56, "volume": 43987170.0}, {"date": "2017-08-21", "close": 10.57, "volume": 30110430.0}, {"date": "2017-08-22", "close": 10.65, "volume": 28614200.0}, {"date": "2017-08-23", "close": 10.71, "volume": 35397200.0}, {"date": "2017-08-24", "close": 10.71, "volume": 33553070.0}, {"date": "2017-08-25", "close": 10.82, "volume": 35784530.0}, {"date": "2017-08-28", "close": 10.79, "volume": 22233820.0}, {"date": "2017-08-29", "close": 10.84, "volume": 29769490.0}, {"date": "2017-08-30", "close": 10.94, "volume": 23527450.0}, {"date": "2017-08-31", "close": 11.03, "volume": 54073940.0}, {"date": "2017-09-01", "close": 11.35, "volume": 64383950.0}, {"date": "2017-09-05", "close": 11.36, "volume": 44137930.0}, {"date": "2017-09-06", "close": 11.5, "volume": 43267990.0}, {"date": "2017-09-07", "close": 11.4, "volume": 30260630.0}, {"date": "2017-09-08", "close": 11.36, "volume": 26561350.0}, {"date": "2017-09-11", "close": 11.41, "volume": 43312800.0}, {"date": "2017-09-12", "close": 11.59, "volume": 41324190.0}, {"date": "2017-09-13", "close": 11.62, "volume": 23185840.0}, {"date": "2017-09-14", "close": 11.56, "volume": 31616610.0}, {"date": "2017-09-15", "close": 11.62, "volume": 30400610.0}, {"date": "2017-09-18", "close": 11.63, "volume": 24903320.0}, {"date": "2017-09-19", "close": 11.72, "volume": 26315680.0}, {"date": "2017-09-20", "close": 11.71, "volume": 26234940.0}, {"date": "2017-09-21", "close": 11.72, "volume": 40262740.0}, {"date": "2017-09-22", "close": 11.84, "volume": 30193330.0}, {"date": "2017-09-25", "close": 11.94, "volume": 40762930.0}, {"date": "2017-09-26", "close": 11.93, "volume": 30627220.0}, {"date": "2017-09-27", "close": 11.95, "volume": 27811530.0}, {"date": "2017-09-28", "close": 11.96, "volume": 22665140.0}, {"date": "2017-09-29", "close": 11.97, "volume": 31175580.0}, {"date": "2017-10-02", "close": 12.09, "volume": 35996000.0}, {"date": "2017-10-03", "close": 12.34, "volume": 65603080.0}, {"date": "2017-10-04", "close": 12.3, "volume": 52849720.0}, {"date": "2017-10-05", "close": 12.25, "volume": 48135740.0}, {"date": "2017-10-06", "close": 12.31, "volume": 35021100.0}, {"date": "2017-10-09", "close": 12.34, "volume": 28921420.0}, {"date": "2017-10-10", "close": 12.39, "volume": 40580350.0}, {"date": "2017-10-11", "close": 12.38, "volume": 34723730.0}, {"date": "2017-10-12", "close": 12.12, "volume": 46120360.0}, {"date": "2017-10-13", "close": 12.05, "volume": 44569070.0}, {"date": "2017-10-16", "close": 12.12, "volume": 32344380.0}, {"date": "2017-10-17", "close": 12.27, "volume": 55210520.0}, {"date": "2017-10-18", "close": 12.19, "volume": 30695500.0}, {"date": "2017-10-19", "close": 12.23, "volume": 29641850.0}, {"date": "2017-10-20", "close": 12.1, "volume": 28166170.0}, {"date": "2017-10-23", "close": 12.04, "volume": 21479060.0}, {"date": "2017-10-24", "close": 12.19, "volume": 34124010.0}, {"date": "2017-10-25", "close": 12.04, "volume": 47638020.0}, {"date": "2017-10-26", "close": 12.27, "volume": 48940260.0}, {"date": "2017-10-27", "close": 12.06, "volume": 33904990.0}, {"date": "2017-10-30", "close": 12.1, "volume": 36399390.0}, {"date": "2017-10-31", "close": 12.27, "volume": 41975420.0}, {"date": "2017-11-01", "close": 12.35, "volume": 43445940.0}, {"date": "2017-11-02", "close": 12.42, "volume": 40920110.0}, {"date": "2017-11-03", "close": 12.36, "volume": 33180990.0}, {"date": "2017-11-06", "close": 12.33, "volume": 20173140.0}, {"date": "2017-11-07", "close": 12.16, "volume": 41526710.0}, {"date": "2017-11-08", "close": 12.06, "volume": 34118340.0}, {"date": "2017-11-09", "close": 12.04, "volume": 26247030.0}, {"date": "2017-11-10", "close": 12.01, "volume": 35287550.0}, {"date": "2017-11-13", "close": 12.16, "volume": 30414130.0}, {"date": "2017-11-14", "close": 12.02, "volume": 25874300.0}, {"date": "2017-11-15", "close": 12.0, "volume": 28368910.0}, {"date": "2017-11-16", "close": 12.04, "volume": 28239950.0}, {"date": "2017-11-17", "close": 12.01, "volume": 31095460.0}, {"date": "2017-11-20", "close": 12.13, "volume": 32289180.0}, {"date": "2017-11-21", "close": 12.12, "volume": 28448460.0}, {"date": "2017-11-22", "close": 12.07, "volume": 36179180.0}, {"date": "2017-11-24", "close": 12.1, "volume": 9549629.0}, {"date": "2017-11-27", "close": 12.11, "volume": 28520160.0}, {"date": "2017-11-28", "close": 12.21, "volume": 33194270.0}, {"date": "2017-11-29", "close": 12.56, "volume": 64782030.0}, {"date": "2017-11-30", "close": 12.52, "volume": 47030590.0}, {"date": "2017-12-01", "close": 12.58, "volume": 52444220.0}, {"date": "2017-12-04", "close": 12.63, "volume": 39426620.0}, {"date": "2017-12-05", "close": 12.43, "volume": 45467200.0}, {"date": "2017-12-06", "close": 12.38, "volume": 26868620.0}, {"date": "2017-12-07", "close": 12.53, "volume": 25409630.0}, {"date": "2017-12-08", "close": 12.61, "volume": 21377590.0}, {"date": "2017-12-11", "close": 12.58, "volume": 42643720.0}, {"date": "2017-12-12", "close": 12.6, "volume": 53186550.0}, {"date": "2017-12-13", "close": 12.63, "volume": 31855330.0}, {"date": "2017-12-14", "close": 12.46, "volume": 36675920.0}, {"date": "2017-12-15", "close": 12.58, "volume": 48643670.0}, {"date": "2017-12-18", "close": 12.66, "volume": 25019630.0}, {"date": "2017-12-19", "close": 12.69, "volume": 22365420.0}, {"date": "2017-12-20", "close": 12.72, "volume": 18984770.0}, {"date": "2017-12-21", "close": 12.63, "volume": 20967490.0}, {"date": "2017-12-22", "close": 12.58, "volume": 17872090.0}, {"date": "2017-12-26", "close": 12.6, "volume": 11425540.0}, {"date": "2017-12-27", "close": 12.5, "volume": 16998030.0}, {"date": "2017-12-28", "close": 12.58, "volume": 14715230.0}, {"date": "2017-12-29", "close": 12.49, "volume": 18334110.0}, {"date": "2018-01-02", "close": 12.66, "volume": 20761970.0}, {"date": "2018-01-03", "close": 12.76, "volume": 29764150.0}, {"date": "2018-01-04", "close": 12.98, "volume": 37473130.0}, {"date": "2018-01-05", "close": 13.2, "volume": 46121120.0}, {"date": "2018-01-08", "close": 13.15, "volume": 33230680.0}, {"date": "2018-01-09", "close": 13.08, "volume": 27919320.0}, {"date": "2018-01-10", "close": 13.03, "volume": 56502150.0}, {"date": "2018-01-11", "close": 13.16, "volume": 28336900.0}, {"date": "2018-01-12", "close": 13.23, "volume": 56970630.0}, {"date": "2018-01-16", "close": 13.1, "volume": 53719390.0}, {"date": "2018-01-17", "close": 12.18, "volume": 132363400.0}, {"date": "2018-01-18", "close": 12.07, "volume": 66421450.0}, {"date": "2018-01-19", "close": 12.0, "volume": 51160080.0}, {"date": "2018-01-22", "close": 12.02, "volume": 52683950.0}, {"date": "2018-01-23", "close": 11.96, "volume": 51772850.0}, {"date": "2018-01-24", "close": 12.05, "volume": 64036680.0}, {"date": "2018-01-25", "close": 11.57, "volume": 114687000.0}, {"date": "2018-01-26", "close": 11.65, "volume": 52394530.0}, {"date": "2018-01-29", "close": 11.12, "volume": 55045440.0}, {"date": "2018-01-30", "close": 11.06, "volume": 52050920.0}, {"date": "2018-01-31", "close": 10.97, "volume": 57586060.0}, {"date": "2018-02-01", "close": 10.92, "volume": 41331940.0}, {"date": "2018-02-02", "close": 10.71, "volume": 72258140.0}, {"date": "2018-02-05", "close": 10.24, "volume": 96362170.0}, {"date": "2018-02-06", "close": 10.76, "volume": 139857700.0}, {"date": "2018-02-07", "close": 10.76, "volume": 68021410.0}, {"date": "2018-02-08", "close": 10.43, "volume": 73934190.0}, {"date": "2018-02-09", "close": 10.53, "volume": 71971730.0}, {"date": "2018-02-12", "close": 10.7, "volume": 48990120.0}, {"date": "2018-02-13", "close": 10.59, "volume": 36806510.0}, {"date": "2018-02-14", "close": 10.74, "volume": 27783860.0}, {"date": "2018-02-15", "close": 10.76, "volume": 28200780.0}, {"date": "2018-02-16", "close": 10.61, "volume": 41033820.0}, {"date": "2018-02-20", "close": 10.63, "volume": 27578700.0}, {"date": "2018-02-21", "close": 10.6, "volume": 36016440.0}, {"date": "2018-02-22", "close": 10.63, "volume": 25385420.0}, {"date": "2018-02-23", "close": 10.7, "volume": 21774180.0}, {"date": "2018-02-26", "close": 10.89, "volume": 27093580.0}, {"date": "2018-02-27", "close": 10.61, "volume": 43383440.0}, {"date": "2018-02-28", "close": 10.61, "volume": 41290790.0}, {"date": "2018-03-01", "close": 10.29, "volume": 75777350.0}, {"date": "2018-03-02", "close": 10.4, "volume": 60403350.0}, {"date": "2018-03-05", "close": 10.58, "volume": 43954310.0}, {"date": "2018-03-06", "close": 10.63, "volume": 30534420.0}, {"date": "2018-03-07", "close": 10.63, "volume": 29917430.0}, {"date": "2018-03-08", "close": 10.61, "volume": 27608640.0}, {"date": "2018-03-09", "close": 10.73, "volume": 26680690.0}, {"date": "2018-03-12", "close": 10.81, "volume": 32854260.0}, {"date": "2018-03-13", "close": 10.78, "volume": 43173900.0}, {"date": "2018-03-14", "close": 11.02, "volume": 91910270.0}, {"date": "2018-03-15", "close": 11.07, "volume": 47503990.0}, {"date": "2018-03-16", "close": 11.15, "volume": 78597300.0}, {"date": "2018-03-19", "close": 11.01, "volume": 55009360.0}, {"date": "2018-03-20", "close": 10.99, "volume": 45506190.0}, {"date": "2018-03-21", "close": 11.1, "volume": 38416920.0}, {"date": "2018-03-22", "close": 10.75, "volume": 50931740.0}, {"date": "2018-03-23", "close": 10.56, "volume": 39942800.0}, {"date": "2018-03-26", "close": 10.83, "volume": 52218030.0}, {"date": "2018-03-27", "close": 10.83, "volume": 40481150.0}, {"date": "2018-03-28", "close": 10.86, "volume": 42204470.0}, {"date": "2018-03-29", "close": 11.08, "volume": 39721230.0}, {"date": "2018-04-02", "close": 10.86, "volume": 43186360.0}, {"date": "2018-04-03", "close": 11.15, "volume": 42512830.0}, {"date": "2018-04-04", "close": 11.33, "volume": 44826830.0}, {"date": "2018-04-05", "close": 11.35, "volume": 28349340.0}, {"date": "2018-04-06", "close": 11.18, "volume": 31567950.0}, {"date": "2018-04-09", "close": 11.25, "volume": 36453530.0}, {"date": "2018-04-10", "close": 11.45, "volume": 43306240.0}, {"date": "2018-04-11", "close": 11.43, "volume": 31997050.0}, {"date": "2018-04-12", "close": 11.31, "volume": 46981710.0}, {"date": "2018-04-13", "close": 11.28, "volume": 34563260.0}, {"date": "2018-04-16", "close": 11.38, "volume": 32751620.0}, {"date": "2018-04-17", "close": 11.38, "volume": 30435640.0}, {"date": "2018-04-18", "close": 11.33, "volume": 46205110.0}, {"date": "2018-04-19", "close": 10.96, "volume": 49102280.0}, {"date": "2018-04-20", "close": 10.82, "volume": 44900590.0}, {"date": "2018-04-23", "close": 11.04, "volume": 31619290.0}, {"date": "2018-04-24", "close": 10.96, "volume": 39568400.0}, {"date": "2018-04-25", "close": 11.11, "volume": 39022690.0}, {"date": "2018-04-26", "close": 11.43, "volume": 80586250.0}, {"date": "2018-04-27", "close": 11.49, "volume": 33312840.0}, {"date": "2018-04-30", "close": 11.24, "volume": 65995650.0}, {"date": "2018-05-01", "close": 11.26, "volume": 61420850.0}, {"date": "2018-05-02", "close": 11.21, "volume": 41033070.0}, {"date": "2018-05-03", "close": 11.2, "volume": 38861270.0}, {"date": "2018-05-04", "close": 11.36, "volume": 32041260.0}, {"date": "2018-05-07", "close": 11.34, "volume": 27497440.0}, {"date": "2018-05-08", "close": 11.27, "volume": 25455470.0}, {"date": "2018-05-09", "close": 11.06, "volume": 43552490.0}, {"date": "2018-05-10", "close": 11.21, "volume": 32004680.0}, {"date": "2018-05-11", "close": 11.19, "volume": 19780570.0}, {"date": "2018-05-14", "close": 11.18, "volume": 26749930.0}, {"date": "2018-05-15", "close": 11.22, "volume": 26945550.0}, {"date": "2018-05-16", "close": 11.4, "volume": 26451190.0}, {"date": "2018-05-17", "close": 11.46, "volume": 20685380.0}, {"date": "2018-05-18", "close": 11.33, "volume": 22580200.0}, {"date": "2018-05-21", "close": 11.51, "volume": 30790380.0}, {"date": "2018-05-22", "close": 11.52, "volume": 22359610.0}, {"date": "2018-05-23", "close": 11.44, "volume": 23512660.0}, {"date": "2018-05-24", "close": 11.62, "volume": 33556510.0}, {"date": "2018-05-25", "close": 11.51, "volume": 19292540.0}, {"date": "2018-05-29", "close": 11.44, "volume": 31315610.0}, {"date": "2018-05-30", "close": 11.55, "volume": 25526390.0}, {"date": "2018-05-31", "close": 11.55, "volume": 61464420.0}, {"date": "2018-06-01", "close": 11.71, "volume": 35397650.0}, {"date": "2018-06-04", "close": 11.74, "volume": 25138140.0}, {"date": "2018-06-05", "close": 11.83, "volume": 31021230.0}, {"date": "2018-06-06", "close": 11.97, "volume": 30955790.0}, {"date": "2018-06-07", "close": 12.03, "volume": 46852190.0}, {"date": "2018-06-08", "close": 12.1, "volume": 27199940.0}, {"date": "2018-06-11", "close": 12.03, "volume": 30237990.0}, {"date": "2018-06-12", "close": 12.11, "volume": 51226950.0}, {"date": "2018-06-13", "close": 12.02, "volume": 27253040.0}, {"date": "2018-06-14", "close": 11.89, "volume": 34277770.0}, {"date": "2018-06-15", "close": 11.88, "volume": 56297520.0}, {"date": "2018-06-18", "close": 11.99, "volume": 32646400.0}, {"date": "2018-06-19", "close": 11.89, "volume": 40026070.0}, {"date": "2018-06-20", "close": 11.87, "volume": 31944640.0}, {"date": "2018-06-21", "close": 11.71, "volume": 33262610.0}, {"date": "2018-06-22", "close": 11.65, "volume": 37438910.0}, {"date": "2018-06-25", "close": 11.5, "volume": 35958450.0}, {"date": "2018-06-26", "close": 11.52, "volume": 36626980.0}, {"date": "2018-06-27", "close": 11.42, "volume": 27236390.0}, {"date": "2018-06-28", "close": 11.28, "volume": 43812030.0}, {"date": "2018-06-29", "close": 11.07, "volume": 44111360.0}, {"date": "2018-07-02", "close": 11.1, "volume": 37874690.0}, {"date": "2018-07-03", "close": 10.99, "volume": 16544780.0}, {"date": "2018-07-05", "close": 11.05, "volume": 30117040.0}, {"date": "2018-07-06", "close": 11.06, "volume": 25644930.0}, {"date": "2018-07-09", "close": 11.2, "volume": 23880680.0}, {"date": "2018-07-10", "close": 11.25, "volume": 21151770.0}, {"date": "2018-07-11", "close": 11.07, "volume": 30013200.0}, {"date": "2018-07-12", "close": 11.05, "volume": 26405170.0}, {"date": "2018-07-13", "close": 10.98, "volume": 36552840.0}, {"date": "2018-07-16", "close": 10.85, "volume": 46126270.0}, {"date": "2018-07-17", "close": 10.86, "volume": 37518590.0}, {"date": "2018-07-18", "close": 10.87, "volume": 36331850.0}, {"date": "2018-07-19", "close": 10.82, "volume": 40273190.0}, {"date": "2018-07-20", "close": 10.56, "volume": 41500610.0}, {"date": "2018-07-23", "close": 10.47, "volume": 34917470.0}, {"date": "2018-07-24", "close": 10.57, "volume": 47232250.0}, {"date": "2018-07-25", "close": 10.52, "volume": 92296350.0}, {"date": "2018-07-26", "close": 9.89, "volume": 103791900.0}, {"date": "2018-07-27", "close": 9.93, "volume": 46158880.0}, {"date": "2018-07-30", "close": 10.07, "volume": 35709860.0}, {"date": "2018-07-31", "close": 10.04, "volume": 38006800.0}, {"date": "2018-08-01", "close": 9.9, "volume": 44112160.0}, {"date": "2018-08-02", "close": 9.92, "volume": 40311130.0}, {"date": "2018-08-03", "close": 10.04, "volume": 25920560.0}, {"date": "2018-08-06", "close": 10.03, "volume": 21770340.0}, {"date": "2018-08-07", "close": 10.08, "volume": 27958790.0}, {"date": "2018-08-08", "close": 10.05, "volume": 22598500.0}, {"date": "2018-08-09", "close": 9.91, "volume": 35538120.0}, {"date": "2018-08-10", "close": 9.74, "volume": 39158110.0}, {"date": "2018-08-13", "close": 9.46, "volume": 66541760.0}, {"date": "2018-08-14", "close": 9.5, "volume": 37616350.0}, {"date": "2018-08-15", "close": 9.45, "volume": 36277570.0}, {"date": "2018-08-16", "close": 9.51, "volume": 28834000.0}, {"date": "2018-08-17", "close": 9.55, "volume": 32711910.0}, {"date": "2018-08-20", "close": 9.72, "volume": 25064490.0}, {"date": "2018-08-21", "close": 9.86, "volume": 46308250.0}, {"date": "2018-08-22", "close": 9.69, "volume": 30774730.0}, {"date": "2018-08-23", "close": 9.63, "volume": 31502980.0}, {"date": "2018-08-24", "close": 9.68, "volume": 18367690.0}, {"date": "2018-08-27", "close": 9.99, "volume": 49507320.0}, {"date": "2018-08-28", "close": 10.01, "volume": 33836090.0}, {"date": "2018-08-29", "close": 9.97, "volume": 37237190.0}, {"date": "2018-08-30", "close": 9.7, "volume": 48494340.0}, {"date": "2018-08-31", "close": 9.48, "volume": 76368370.0}, {"date": "2018-09-04", "close": 9.47, "volume": 54092090.0}, {"date": "2018-09-05", "close": 9.49, "volume": 44524660.0}, {"date": "2018-09-06", "close": 9.43, "volume": 29509790.0}, {"date": "2018-09-07", "close": 9.27, "volume": 51215670.0}, {"date": "2018-09-10", "close": 9.38, "volume": 30411740.0}, {"date": "2018-09-11", "close": 9.31, "volume": 27138750.0}, {"date": "2018-09-12", "close": 9.34, "volume": 25426050.0}, {"date": "2018-09-13", "close": 9.37, "volume": 29223630.0}, {"date": "2018-09-14", "close": 9.45, "volume": 29892320.0}, {"date": "2018-09-17", "close": 9.55, "volume": 29520840.0}, {"date": "2018-09-18", "close": 9.58, "volume": 57052770.0}, {"date": "2018-09-19", "close": 9.78, "volume": 40086250.0}, {"date": "2018-09-20", "close": 9.81, "volume": 45487050.0}, {"date": "2018-09-21", "close": 9.85, "volume": 73993540.0}, {"date": "2018-09-24", "close": 9.59, "volume": 43118320.0}, {"date": "2018-09-25", "close": 9.39, "volume": 43011250.0}, {"date": "2018-09-26", "close": 9.27, "volume": 58539430.0}, {"date": "2018-09-27", "close": 9.23, "volume": 38385020.0}, {"date": "2018-09-28", "close": 9.25, "volume": 30982780.0}, {"date": "2018-10-01", "close": 9.32, "volume": 44819940.0}, {"date": "2018-10-02", "close": 9.2, "volume": 41796960.0}, {"date": "2018-10-03", "close": 9.13, "volume": 46980400.0}, {"date": "2018-10-04", "close": 9.15, "volume": 38883860.0}, {"date": "2018-10-05", "close": 9.12, "volume": 36922070.0}, {"date": "2018-10-08", "close": 9.26, "volume": 43558200.0}, {"date": "2018-10-09", "close": 8.95, "volume": 58254390.0}, {"date": "2018-10-10", "close": 8.82, "volume": 53887840.0}, {"date": "2018-10-11", "close": 8.81, "volume": 66113940.0}, {"date": "2018-10-12", "close": 8.64, "volume": 59269430.0}, {"date": "2018-10-15", "close": 8.81, "volume": 40134510.0}, {"date": "2018-10-16", "close": 8.8, "volume": 36753930.0}, {"date": "2018-10-17", "close": 8.76, "volume": 48727560.0}, {"date": "2018-10-18", "close": 8.51, "volume": 59619140.0}, {"date": "2018-10-19", "close": 8.5, "volume": 59799890.0}, {"date": "2018-10-22", "close": 8.41, "volume": 39788980.0}, {"date": "2018-10-23", "close": 8.59, "volume": 55372340.0}, {"date": "2018-10-24", "close": 8.18, "volume": 58314690.0}, {"date": "2018-10-25", "close": 8.99, "volume": 90358420.0}, {"date": "2018-10-26", "close": 8.98, "volume": 100632200.0}, {"date": "2018-10-29", "close": 9.28, "volume": 92135050.0}, {"date": "2018-10-30", "close": 9.46, "volume": 58036350.0}, {"date": "2018-10-31", "close": 9.55, "volume": 68442730.0}, {"date": "2018-11-01", "close": 9.29, "volume": 59763530.0}, {"date": "2018-11-02", "close": 9.38, "volume": 48418570.0}, {"date": "2018-11-05", "close": 9.53, "volume": 41263580.0}, {"date": "2018-11-06", "close": 9.54, "volume": 40924250.0}, {"date": "2018-11-07", "close": 9.6, "volume": 37344690.0}, {"date": "2018-11-08", "close": 9.46, "volume": 55793290.0}, {"date": "2018-11-09", "close": 9.38, "volume": 52199130.0}, {"date": "2018-11-12", "close": 9.49, "volume": 36310030.0}, {"date": "2018-11-13", "close": 9.54, "volume": 33088120.0}, {"date": "2018-11-14", "close": 9.54, "volume": 39552420.0}, {"date": "2018-11-15", "close": 9.31, "volume": 57139150.0}, {"date": "2018-11-16", "close": 9.05, "volume": 54382490.0}, {"date": "2018-11-19", "close": 9.25, "volume": 56208890.0}, {"date": "2018-11-20", "close": 9.06, "volume": 35153950.0}, {"date": "2018-11-21", "close": 9.11, "volume": 25879520.0}, {"date": "2018-11-23", "close": 9.13, "volume": 13520850.0}, {"date": "2018-11-26", "close": 9.4, "volume": 46081980.0}, {"date": "2018-11-27", "close": 9.28, "volume": 34277610.0}, {"date": "2018-11-28", "close": 9.41, "volume": 32209640.0}, {"date": "2018-11-29", "close": 9.37, "volume": 27546190.0}, {"date": "2018-11-30", "close": 9.41, "volume": 36260470.0}, {"date": "2018-12-03", "close": 9.6, "volume": 64525800.0}, {"date": "2018-12-04", "close": 9.18, "volume": 57502950.0}, {"date": "2018-12-06", "close": 9.02, "volume": 53769740.0}, {"date": "2018-12-07", "close": 8.82, "volume": 42214590.0}, {"date": "2018-12-10", "close": 8.52, "volume": 56473160.0}, {"date": "2018-12-11", "close": 8.54, "volume": 39105860.0}, {"date": "2018-12-12", "close": 8.64, "volume": 40528540.0}, {"date": "2018-12-13", "close": 8.5, "volume": 31606460.0}, {"date": "2018-12-14", "close": 8.52, "volume": 35433230.0}, {"date": "2018-12-17", "close": 8.5, "volume": 44457140.0}, {"date": "2018-12-18", "close": 8.47, "volume": 38199060.0}, {"date": "2018-12-19", "close": 8.32, "volume": 75213080.0}, {"date": "2018-12-20", "close": 8.26, "volume": 58031970.0}, {"date": "2018-12-21", "close": 8.05, "volume": 57503190.0}, {"date": "2018-12-24", "close": 7.63, "volume": 38709510.0}, {"date": "2018-12-26", "close": 7.85, "volume": 58655960.0}, {"date": "2018-12-27", "close": 7.85, "volume": 49787750.0}, {"date": "2018-12-28", "close": 7.81, "volume": 47298570.0}, {"date": "2018-12-31", "close": 7.65, "volume": 57805490.0}, {"date": "2019-01-02", "close": 7.9, "volume": 47386820.0}, {"date": "2019-01-03", "close": 7.78, "volume": 38411160.0}, {"date": "2019-01-04", "close": 8.08, "volume": 43029840.0}, {"date": "2019-01-07", "close": 8.29, "volume": 40148300.0}, {"date": "2019-01-08", "close": 8.37, "volume": 45579770.0}, {"date": "2019-01-09", "close": 8.72, "volume": 48385210.0}, {"date": "2019-01-10", "close": 8.67, "volume": 39471910.0}, {"date": "2019-01-11", "close": 8.82, "volume": 41556930.0}, {"date": "2019-01-14", "close": 8.99, "volume": 44104780.0}, {"date": "2019-01-15", "close": 8.84, "volume": 65291780.0}, {"date": "2019-01-16", "close": 8.29, "volume": 73798670.0}, {"date": "2019-01-17", "close": 8.36, "volume": 56705980.0}, {"date": "2019-01-18", "close": 8.58, "volume": 49290140.0}, {"date": "2019-01-22", "close": 8.5, "volume": 47032010.0}, {"date": "2019-01-23", "close": 8.34, "volume": 44450090.0}, {"date": "2019-01-24", "close": 8.6, "volume": 79325400.0}, {"date": "2019-01-25", "close": 8.86, "volume": 53096760.0}, {"date": "2019-01-28", "close": 8.66, "volume": 41966490.0}, {"date": "2019-01-29", "close": 8.76, "volume": 30445960.0}, {"date": "2019-01-30", "close": 8.71, "volume": 29889070.0}, {"date": "2019-01-31", "close": 8.8, "volume": 39377900.0}, {"date": "2019-02-01", "close": 8.72, "volume": 34112600.0}, {"date": "2019-02-04", "close": 8.7, "volume": 28797520.0}, {"date": "2019-02-05", "close": 8.75, "volume": 26131720.0}, {"date": "2019-02-06", "close": 8.72, "volume": 32632530.0}, {"date": "2019-02-07", "close": 8.31, "volume": 55091650.0}, {"date": "2019-02-08", "close": 8.39, "volume": 38633960.0}, {"date": "2019-02-11", "close": 8.33, "volume": 27388930.0}, {"date": "2019-02-12", "close": 8.46, "volume": 26183010.0}, {"date": "2019-02-13", "close": 8.41, "volume": 27171650.0}, {"date": "2019-02-14", "close": 8.42, "volume": 23482620.0}, {"date": "2019-02-15", "close": 8.54, "volume": 57978560.0}, {"date": "2019-02-19", "close": 8.83, "volume": 37921810.0}, {"date": "2019-02-20", "close": 8.94, "volume": 40167010.0}, {"date": "2019-02-21", "close": 8.71, "volume": 44635240.0}, {"date": "2019-02-22", "close": 8.71, "volume": 40938440.0}, {"date": "2019-02-25", "close": 8.76, "volume": 56445150.0}, {"date": "2019-02-26", "close": 8.88, "volume": 38347020.0}, {"date": "2019-02-27", "close": 8.78, "volume": 34078120.0}, {"date": "2019-02-28", "close": 8.77, "volume": 43089720.0}, {"date": "2019-03-01", "close": 8.79, "volume": 37677900.0}, {"date": "2019-03-04", "close": 8.81, "volume": 46184390.0}, {"date": "2019-03-05", "close": 8.77, "volume": 39348070.0}, {"date": "2019-03-06", "close": 8.58, "volume": 50355970.0}, {"date": "2019-03-07", "close": 8.48, "volume": 53014220.0}, {"date": "2019-03-08", "close": 8.42, "volume": 43755280.0}, {"date": "2019-03-11", "close": 8.61, "volume": 36871550.0}, {"date": "2019-03-12", "close": 8.57, "volume": 37051290.0}, {"date": "2019-03-13", "close": 8.53, "volume": 48238150.0}, {"date": "2019-03-14", "close": 8.41, "volume": 36279810.0}, {"date": "2019-03-15", "close": 8.43, "volume": 66481250.0}, {"date": "2019-03-18", "close": 8.57, "volume": 35324290.0}, {"date": "2019-03-19", "close": 8.7, "volume": 57190820.0}, {"date": "2019-03-20", "close": 8.51, "volume": 54509730.0}, {"date": "2019-03-21", "close": 8.69, "volume": 44689840.0}, {"date": "2019-03-22", "close": 8.54, "volume": 41611650.0}, {"date": "2019-03-25", "close": 8.51, "volume": 45772800.0}, {"date": "2019-03-26", "close": 8.76, "volume": 47688290.0}, {"date": "2019-03-27", "close": 8.62, "volume": 39449740.0}, {"date": "2019-03-28", "close": 8.77, "volume": 38714430.0}, {"date": "2019-03-29", "close": 8.78, "volume": 33952360.0}, {"date": "2019-04-01", "close": 8.98, "volume": 45181440.0}, {"date": "2019-04-02", "close": 9.01, "volume": 30629430.0}, {"date": "2019-04-03", "close": 9.13, "volume": 56221490.0}, {"date": "2019-04-04", "close": 9.24, "volume": 39467110.0}, {"date": "2019-04-05", "close": 9.25, "volume": 37416990.0}, {"date": "2019-04-08", "close": 9.3, "volume": 26215110.0}, {"date": "2019-04-09", "close": 9.21, "volume": 29813600.0}, {"date": "2019-04-10", "close": 9.33, "volume": 28375580.0}, {"date": "2019-04-11", "close": 9.39, "volume": 26484480.0}, {"date": "2019-04-12", "close": 9.45, "volume": 38552600.0}, {"date": "2019-04-15", "close": 9.33, "volume": 41196370.0}, {"date": "2019-04-16", "close": 9.36, "volume": 40944760.0}, {"date": "2019-04-17", "close": 9.5, "volume": 30619510.0}, {"date": "2019-04-18", "close": 9.55, "volume": 29828740.0}, {"date": "2019-04-22", "close": 9.5, "volume": 38665590.0}, {"date": "2019-04-23", "close": 9.5, "volume": 39479050.0}, {"date": "2019-04-24", "close": 9.57, "volume": 39738000.0}, {"date": "2019-04-25", "close": 9.4, "volume": 51048600.0}, {"date": "2019-04-26", "close": 10.41, "volume": 156098200.0}, {"date": "2019-04-29", "close": 10.32, "volume": 60949940.0}, {"date": "2019-04-30", "close": 10.45, "volume": 46056240.0}, {"date": "2019-05-01", "close": 10.3, "volume": 41805500.0}, {"date": "2019-05-02", "close": 10.34, "volume": 34508450.0}, {"date": "2019-05-03", "close": 10.41, "volume": 36291240.0}, {"date": "2019-05-06", "close": 10.37, "volume": 28640580.0}, {"date": "2019-05-07", "close": 10.38, "volume": 41154490.0}, {"date": "2019-05-08", "close": 10.34, "volume": 33472200.0}, {"date": "2019-05-09", "close": 10.2, "volume": 43621300.0}, {"date": "2019-05-10", "close": 10.38, "volume": 37629530.0}, {"date": "2019-05-13", "close": 10.08, "volume": 51102050.0}, {"date": "2019-05-14", "close": 10.24, "volume": 31297220.0}, {"date": "2019-05-15", "close": 10.36, "volume": 44050200.0}, {"date": "2019-05-16", "close": 10.4, "volume": 32696980.0}, {"date": "2019-05-17", "close": 10.29, "volume": 34565390.0}, {"date": "2019-05-20", "close": 10.28, "volume": 29535940.0}, {"date": "2019-05-21", "close": 10.24, "volume": 30099320.0}, {"date": "2019-05-22", "close": 9.97, "volume": 51407180.0}, {"date": "2019-05-23", "close": 9.85, "volume": 43153770.0}, {"date": "2019-05-24", "close": 9.83, "volume": 22131460.0}, {"date": "2019-05-28", "close": 9.78, "volume": 27656180.0}, {"date": "2019-05-29", "close": 9.71, "volume": 32262550.0}, {"date": "2019-05-30", "close": 9.74, "volume": 24759570.0}, {"date": "2019-05-31", "close": 9.52, "volume": 48250380.0}, {"date": "2019-06-03", "close": 9.61, "volume": 39446800.0}, {"date": "2019-06-04", "close": 9.92, "volume": 37324130.0}, {"date": "2019-06-05", "close": 9.78, "volume": 42464810.0}, {"date": "2019-06-06", "close": 9.75, "volume": 28291060.0}, {"date": "2019-06-07", "close": 9.76, "volume": 18848700.0}, {"date": "2019-06-10", "close": 9.82, "volume": 33883400.0}, {"date": "2019-06-11", "close": 9.92, "volume": 26434190.0}, {"date": "2019-06-12", "close": 9.85, "volume": 21746720.0}, {"date": "2019-06-13", "close": 10.06, "volume": 25555850.0}, {"date": "2019-06-14", "close": 9.98, "volume": 21553250.0}, {"date": "2019-06-17", "close": 10.05, "volume": 19383830.0}, {"date": "2019-06-18", "close": 10.1, "volume": 32591680.0}, {"date": "2019-06-19", "close": 10.04, "volume": 29051260.0}, {"date": "2019-06-20", "close": 10.04, "volume": 32086470.0}, {"date": "2019-06-21", "close": 9.99, "volume": 47904040.0}, {"date": "2019-06-24", "close": 9.95, "volume": 28091230.0}, {"date": "2019-06-25", "close": 9.84, "volume": 28682020.0}, {"date": "2019-06-26", "close": 9.91, "volume": 33739050.0}, {"date": "2019-06-27", "close": 10.2, "volume": 42954590.0}, {"date": "2019-06-28", "close": 10.23, "volume": 37555290.0}, {"date": "2019-07-01", "close": 10.15, "volume": 38537010.0}, {"date": "2019-07-02", "close": 10.12, "volume": 29715480.0}, {"date": "2019-07-03", "close": 10.2, "volume": 19326620.0}, {"date": "2019-07-05", "close": 10.2, "volume": 21397920.0}, {"date": "2019-07-08", "close": 10.2, "volume": 23244150.0}, {"date": "2019-07-09", "close": 10.14, "volume": 25140620.0}, {"date": "2019-07-10", "close": 10.11, "volume": 29082150.0}, {"date": "2019-07-11", "close": 10.19, "volume": 27667550.0}, {"date": "2019-07-12", "close": 10.49, "volume": 40761560.0}, {"date": "2019-07-15", "close": 10.42, "volume": 33753510.0}, {"date": "2019-07-16", "close": 10.51, "volume": 29530490.0}, {"date": "2019-07-17", "close": 10.33, "volume": 25204390.0}, {"date": "2019-07-18", "close": 10.26, "volume": 25828860.0}, {"date": "2019-07-19", "close": 10.2, "volume": 38505640.0}, {"date": "2019-07-22", "close": 10.02, "volume": 36238650.0}, {"date": "2019-07-23", "close": 10.17, "volume": 74624840.0}, {"date": "2019-07-24", "close": 10.33, "volume": 61107450.0}, {"date": "2019-07-25", "close": 9.56, "volume": 133898600.0}, {"date": "2019-07-26", "close": 9.57, "volume": 47710170.0}, {"date": "2019-07-29", "close": 9.6, "volume": 36487760.0}, {"date": "2019-07-30", "close": 9.55, "volume": 36944660.0}, {"date": "2019-07-31", "close": 9.53, "volume": 56715510.0}, {"date": "2019-08-01", "close": 9.31, "volume": 58060750.0}, {"date": "2019-08-02", "close": 9.28, "volume": 41495160.0}, {"date": "2019-08-05", "close": 9.23, "volume": 47963450.0}, {"date": "2019-08-06", "close": 9.48, "volume": 51856100.0}, {"date": "2019-08-07", "close": 9.53, "volume": 43042370.0}, {"date": "2019-08-08", "close": 9.56, "volume": 25468950.0}, {"date": "2019-08-09", "close": 9.45, "volume": 38739670.0}, {"date": "2019-08-12", "close": 9.29, "volume": 23050380.0}, {"date": "2019-08-13", "close": 9.26, "volume": 28314960.0}, {"date": "2019-08-14", "close": 9.0, "volume": 45967360.0}, {"date": "2019-08-15", "close": 8.86, "volume": 40682770.0}, {"date": "2019-08-16", "close": 8.96, "volume": 27369850.0}, {"date": "2019-08-19", "close": 9.03, "volume": 21844000.0}, {"date": "2019-08-20", "close": 8.96, "volume": 25119460.0}, {"date": "2019-08-21", "close": 9.04, "volume": 20443920.0}, {"date": "2019-08-22", "close": 9.04, "volume": 20977680.0}, {"date": "2019-08-23", "close": 8.77, "volume": 44987690.0}, {"date": "2019-08-26", "close": 8.82, "volume": 31890300.0}, {"date": "2019-08-27", "close": 8.76, "volume": 23032300.0}, {"date": "2019-08-28", "close": 9.0, "volume": 35147630.0}, {"date": "2019-08-29", "close": 9.12, "volume": 22016750.0}, {"date": "2019-08-30", "close": 9.17, "volume": 32060740.0}, {"date": "2019-09-03", "close": 9.1, "volume": 26331720.0}, {"date": "2019-09-04", "close": 9.2, "volume": 27410230.0}, {"date": "2019-09-05", "close": 9.34, "volume": 36640470.0}, {"date": "2019-09-06", "close": 9.34, "volume": 29210270.0}, {"date": "2019-09-09", "close": 9.54, "volume": 48059370.0}, {"date": "2019-09-10", "close": 9.42, "volume": 70567290.0}, {"date": "2019-09-11", "close": 9.42, "volume": 34190270.0}, {"date": "2019-09-12", "close": 9.41, "volume": 35687710.0}, {"date": "2019-09-13", "close": 9.45, "volume": 27161260.0}, {"date": "2019-09-16", "close": 9.3, "volume": 50052610.0}, {"date": "2019-09-17", "close": 9.28, "volume": 27510980.0}, {"date": "2019-09-18", "close": 9.25, "volume": 24473870.0}, {"date": "2019-09-19", "close": 9.1, "volume": 29133990.0}, {"date": "2019-09-20", "close": 9.17, "volume": 38117100.0}, {"date": "2019-09-23", "close": 9.16, "volume": 23591820.0}, {"date": "2019-09-24", "close": 9.11, "volume": 33167700.0}, {"date": "2019-09-25", "close": 9.2, "volume": 20555600.0}, {"date": "2019-09-26", "close": 9.14, "volume": 26593310.0}, {"date": "2019-09-27", "close": 9.08, "volume": 32462240.0}, {"date": "2019-09-30", "close": 9.16, "volume": 22493310.0}, {"date": "2019-10-01", "close": 8.9, "volume": 39690750.0}, {"date": "2019-10-02", "close": 8.61, "volume": 68290410.0}, {"date": "2019-10-03", "close": 8.71, "volume": 41250600.0}, {"date": "2019-10-04", "close": 8.74, "volume": 28096690.0}, {"date": "2019-10-07", "close": 8.68, "volume": 29494230.0}, {"date": "2019-10-08", "close": 8.54, "volume": 31598390.0}, {"date": "2019-10-09", "close": 8.56, "volume": 16979210.0}, {"date": "2019-10-10", "close": 8.62, "volume": 28223350.0}, {"date": "2019-10-11", "close": 8.78, "volume": 34210300.0}, {"date": "2019-10-14", "close": 8.82, "volume": 25444790.0}, {"date": "2019-10-15", "close": 9.07, "volume": 31040710.0}, {"date": "2019-10-16", "close": 9.07, "volume": 27386350.0}, {"date": "2019-10-17", "close": 9.11, "volume": 28652390.0}, {"date": "2019-10-18", "close": 9.29, "volume": 42432620.0}, {"date": "2019-10-21", "close": 9.03, "volume": 33812870.0}, {"date": "2019-10-22", "close": 9.07, "volume": 35997410.0}, {"date": "2019-10-23", "close": 9.21, "volume": 46677590.0}, {"date": "2019-10-24", "close": 8.6, "volume": 121124000.0}, {"date": "2019-10-25", "close": 8.72, "volume": 51373620.0}, {"date": "2019-10-28", "close": 8.61, "volume": 39635290.0}, {"date": "2019-10-29", "close": 8.64, "volume": 36771760.0}, {"date": "2019-10-30", "close": 8.54, "volume": 28685310.0}, {"date": "2019-10-31", "close": 8.59, "volume": 29124080.0}, {"date": "2019-11-01", "close": 8.89, "volume": 55354930.0}, {"date": "2019-11-04", "close": 9.0, "volume": 46716530.0}, {"date": "2019-11-05", "close": 9.02, "volume": 37569670.0}, {"date": "2019-11-06", "close": 8.92, "volume": 39497700.0}, {"date": "2019-11-07", "close": 8.89, "volume": 32640400.0}, {"date": "2019-11-08", "close": 9.04, "volume": 29489850.0}, {"date": "2019-11-11", "close": 9.08, "volume": 24852640.0}, {"date": "2019-11-12", "close": 9.04, "volume": 28710940.0}, {"date": "2019-11-13", "close": 8.81, "volume": 34820790.0}, {"date": "2019-11-14", "close": 8.79, "volume": 26542130.0}, {"date": "2019-11-15", "close": 8.95, "volume": 26430900.0}, {"date": "2019-11-18", "close": 8.95, "volume": 38296390.0}, {"date": "2019-11-19", "close": 8.9, "volume": 31192770.0}, {"date": "2019-11-20", "close": 8.73, "volume": 38291750.0}, {"date": "2019-11-21", "close": 8.71, "volume": 33161370.0}, {"date": "2019-11-22", "close": 8.89, "volume": 34966750.0}, {"date": "2019-11-25", "close": 9.0, "volume": 30617390.0}, {"date": "2019-11-26", "close": 9.01, "volume": 30106840.0}, {"date": "2019-11-27", "close": 9.1, "volume": 37424080.0}, {"date": "2019-11-29", "close": 9.06, "volume": 13096150.0}, {"date": "2019-12-02", "close": 9.01, "volume": 37270510.0}, {"date": "2019-12-03", "close": 8.89, "volume": 41121650.0}, {"date": "2019-12-04", "close": 8.95, "volume": 29994670.0}, {"date": "2019-12-05", "close": 8.93, "volume": 25770720.0}, {"date": "2019-12-06", "close": 9.02, "volume": 31111720.0}, {"date": "2019-12-09", "close": 9.01, "volume": 21898170.0}, {"date": "2019-12-10", "close": 9.07, "volume": 34233140.0}, {"date": "2019-12-11", "close": 9.11, "volume": 33205340.0}, {"date": "2019-12-12", "close": 9.32, "volume": 48398720.0}, {"date": "2019-12-13", "close": 9.23, "volume": 35334490.0}, {"date": "2019-12-16", "close": 9.39, "volume": 42339950.0}, {"date": "2019-12-17", "close": 9.39, "volume": 35516660.0}, {"date": "2019-12-18", "close": 9.54, "volume": 45929400.0}, {"date": "2019-12-19", "close": 9.41, "volume": 42237370.0}, {"date": "2019-12-20", "close": 9.48, "volume": 50199270.0}, {"date": "2019-12-23", "close": 9.44, "volume": 54795990.0}, {"date": "2019-12-24", "close": 9.47, "volume": 11881600.0}, {"date": "2019-12-26", "close": 9.45, "volume": 28982310.0}, {"date": "2019-12-27", "close": 9.36, "volume": 28273600.0}, {"date": "2019-12-30", "close": 9.25, "volume": 36085420.0}, {"date": "2019-12-31", "close": 9.3, "volume": 32345380.0}, {"date": "2020-01-02", "close": 9.42, "volume": 43432240.0}, {"date": "2020-01-03", "close": 9.21, "volume": 45059920.0}, {"date": "2020-01-06", "close": 9.16, "volume": 43380680.0}, {"date": "2020-01-07", "close": 9.25, "volume": 45334550.0}, {"date": "2020-01-08", "close": 9.25, "volume": 46003050.0}, {"date": "2020-01-09", "close": 9.26, "volume": 51905120.0}, {"date": "2020-01-10", "close": 9.25, "volume": 39819240.0}, {"date": "2020-01-13", "close": 9.24, "volume": 48562150.0}, {"date": "2020-01-14", "close": 9.29, "volume": 42936050.0}, {"date": "2020-01-15", "close": 9.19, "volume": 55923870.0}, {"date": "2020-01-16", "close": 9.17, "volume": 44310390.0}, {"date": "2020-01-17", "close": 9.16, "volume": 41644870.0}, {"date": "2020-01-21", "close": 9.21, "volume": 49556420.0}, {"date": "2020-01-22", "close": 9.16, "volume": 39914760.0}, {"date": "2020-01-23", "close": 9.14, "volume": 75848670.0}, {"date": "2020-01-24", "close": 9.0, "volume": 68100950.0}, {"date": "2020-01-27", "close": 8.89, "volume": 60769340.0}, {"date": "2020-01-28", "close": 8.97, "volume": 85163400.0}, {"date": "2020-01-29", "close": 8.86, "volume": 59070710.0}, {"date": "2020-01-30", "close": 8.84, "volume": 42827800.0}, {"date": "2020-01-31", "close": 8.82, "volume": 59813730.0}, {"date": "2020-02-03", "close": 8.98, "volume": 71432660.0}, {"date": "2020-02-04", "close": 9.18, "volume": 86196420.0}, {"date": "2020-02-05", "close": 8.31, "volume": 145792500.0}, {"date": "2020-02-06", "close": 8.25, "volume": 68823370.0}, {"date": "2020-02-07", "close": 8.11, "volume": 98256480.0}, {"date": "2020-02-10", "close": 8.06, "volume": 71834910.0}, {"date": "2020-02-11", "close": 8.1, "volume": 80164530.0}, {"date": "2020-02-12", "close": 8.24, "volume": 111536800.0}, {"date": "2020-02-13", "close": 8.25, "volume": 67648840.0}, {"date": "2020-02-14", "close": 8.1, "volume": 46359670.0}, {"date": "2020-02-18", "close": 8.06, "volume": 65207480.0}, {"date": "2020-02-19", "close": 8.0, "volume": 69668180.0}, {"date": "2020-02-20", "close": 8.03, "volume": 52318240.0}, {"date": "2020-02-21", "close": 7.89, "volume": 58326330.0}, {"date": "2020-02-24", "close": 7.57, "volume": 110048200.0}, {"date": "2020-02-25", "close": 7.23, "volume": 108888300.0}, {"date": "2020-02-26", "close": 7.21, "volume": 92524840.0}, {"date": "2020-02-27", "close": 6.97, "volume": 118642400.0}, {"date": "2020-02-28", "close": 6.96, "volume": 116546700.0}, {"date": "2020-03-02", "close": 7.2, "volume": 96766030.0}, {"date": "2020-03-03", "close": 6.97, "volume": 97457780.0}, {"date": "2020-03-04", "close": 7.08, "volume": 70588070.0}, {"date": "2020-03-05", "close": 6.74, "volume": 78070890.0}, {"date": "2020-03-06", "close": 6.49, "volume": 109932200.0}, {"date": "2020-03-09", "close": 5.9, "volume": 103901700.0}, {"date": "2020-03-10", "close": 6.26, "volume": 101873600.0}, {"date": "2020-03-11", "close": 5.9, "volume": 98639100.0}, {"date": "2020-03-12", "close": 5.35, "volume": 89453100.0}, {"date": "2020-03-13", "close": 5.63, "volume": 125375300.0}, {"date": "2020-03-16", "close": 5.01, "volume": 110310900.0}, {"date": "2020-03-17", "close": 5.01, "volume": 104233500.0}, {"date": "2020-03-18", "close": 4.5, "volume": 125954700.0}, {"date": "2020-03-19", "close": 4.47, "volume": 126603800.0}, {"date": "2020-03-20", "close": 4.33, "volume": 129378600.0}, {"date": "2020-03-23", "close": 4.01, "volume": 134925000.0}, {"date": "2020-03-24", "close": 4.95, "volume": 146192100.0}, {"date": "2020-03-25", "close": 5.39, "volume": 198999400.0}, {"date": "2020-03-26", "close": 5.25, "volume": 138298000.0}, {"date": "2020-03-27", "close": 5.19, "volume": 106324000.0}, {"date": "2020-03-30", "close": 5.03, "volume": 97879670.0}, {"date": "2020-03-31", "close": 4.83, "volume": 231800800.0}, {"date": "2020-04-01", "close": 4.4, "volume": 119174500.0}, {"date": "2020-04-02", "close": 4.36, "volume": 90891690.0}, {"date": "2020-04-03", "close": 4.24, "volume": 85659870.0}, {"date": "2020-04-06", "close": 4.53, "volume": 102205300.0}, {"date": "2020-04-07", "close": 4.71, "volume": 115150400.0}, {"date": "2020-04-08", "close": 5.03, "volume": 117022200.0}, {"date": "2020-04-09", "close": 5.37, "volume": 175833700.0}, {"date": "2020-04-13", "close": 5.16, "volume": 99320000.0}, {"date": "2020-04-14", "close": 5.29, "volume": 74877030.0}, {"date": "2020-04-15", "close": 5.03, "volume": 74727750.0}, {"date": "2020-04-16", "close": 4.94, "volume": 58951210.0}, {"date": "2020-04-17", "close": 5.12, "volume": 91989320.0}, {"date": "2020-04-20", "close": 4.98, "volume": 71079440.0}, {"date": "2020-04-21", "close": 4.77, "volume": 82400210.0}, {"date": "2020-04-22", "close": 4.77, "volume": 62398610.0}, {"date": "2020-04-23", "close": 4.89, "volume": 61959760.0}, {"date": "2020-04-24", "close": 4.87, "volume": 54352480.0}, {"date": "2020-04-27", "close": 5.17, "volume": 91082850.0}, {"date": "2020-04-28", "close": 5.38, "volume": 106222800.0}, {"date": "2020-04-29", "close": 5.26, "volume": 126393000.0}, {"date": "2020-04-30", "close": 5.09, "volume": 93437940.0}, {"date": "2020-05-01", "close": 4.92, "volume": 82660060.0}, {"date": "2020-05-04", "close": 4.86, "volume": 84214750.0}, {"date": "2020-05-05", "close": 4.97, "volume": 96301280.0}, {"date": "2020-05-06", "close": 4.87, "volume": 89390420.0}, {"date": "2020-05-07", "close": 4.87, "volume": 67222940.0}, {"date": "2020-05-08", "close": 5.24, "volume": 101333800.0}, {"date": "2020-05-11", "close": 5.12, "volume": 75734000.0}, {"date": "2020-05-12", "close": 4.98, "volume": 70965190.0}, {"date": "2020-05-13", "close": 4.72, "volume": 100192300.0}, {"date": "2020-05-14", "close": 4.89, "volume": 108061100.0}, {"date": "2020-05-15", "close": 4.9, "volume": 80544650.0}, {"date": "2020-05-18", "close": 5.31, "volume": 136241400.0}, {"date": "2020-05-19", "close": 5.3, "volume": 94836280.0}, {"date": "2020-05-20", "close": 5.49, "volume": 87685370.0}, {"date": "2020-05-21", "close": 5.63, "volume": 87098220.0}, {"date": "2020-05-22", "close": 5.65, "volume": 76656470.0}, {"date": "2020-05-26", "close": 5.84, "volume": 86046300.0}, {"date": "2020-05-27", "close": 6.03, "volume": 110413900.0}, {"date": "2020-05-28", "close": 5.85, "volume": 77126190.0}, {"date": "2020-05-29", "close": 5.71, "volume": 93039230.0}, {"date": "2020-06-01", "close": 5.87, "volume": 61938820.0}, {"date": "2020-06-02", "close": 5.9, "volume": 80046000.0}, {"date": "2020-06-03", "close": 6.19, "volume": 98876580.0}, {"date": "2020-06-04", "close": 6.57, "volume": 115798600.0}, {"date": "2020-06-05", "close": 7.34, "volume": 208648200.0}, {"date": "2020-06-08", "close": 7.53, "volume": 113169300.0}, {"date": "2020-06-09", "close": 7.24, "volume": 115749600.0}, {"date": "2020-06-10", "close": 6.81, "volume": 147327100.0}, {"date": "2020-06-11", "close": 6.13, "volume": 116184700.0}, {"date": "2020-06-12", "close": 6.46, "volume": 88778030.0}, {"date": "2020-06-15", "close": 6.5, "volume": 104742600.0}, {"date": "2020-06-16", "close": 6.55, "volume": 109535200.0}, {"date": "2020-06-17", "close": 6.33, "volume": 67831360.0}, {"date": "2020-06-18", "close": 6.33, "volume": 61301780.0}, {"date": "2020-06-19", "close": 6.23, "volume": 126127800.0}, {"date": "2020-06-22", "close": 6.28, "volume": 71724250.0}, {"date": "2020-06-23", "close": 6.15, "volume": 86672820.0}, {"date": "2020-06-24", "close": 5.95, "volume": 75536270.0}, {"date": "2020-06-25", "close": 6.03, "volume": 73612740.0}, {"date": "2020-06-26", "close": 5.91, "volume": 118435400.0}, {"date": "2020-06-29", "close": 6.01, "volume": 58208430.0}, {"date": "2020-06-30", "close": 6.08, "volume": 61909300.0}, {"date": "2020-07-01", "close": 5.98, "volume": 62454690.0}, {"date": "2020-07-02", "close": 6.05, "volume": 67270510.0}, {"date": "2020-07-06", "close": 6.19, "volume": 63921780.0}, {"date": "2020-07-07", "close": 6.12, "volume": 56651980.0}, {"date": "2020-07-08", "close": 6.09, "volume": 60928650.0}, {"date": "2020-07-09", "close": 5.84, "volume": 82693010.0}, {"date": "2020-07-10", "close": 6.1, "volume": 73710730.0}, {"date": "2020-07-13", "close": 6.06, "volume": 80190670.0}, {"date": "2020-07-14", "close": 6.36, "volume": 106131800.0}, {"date": "2020-07-15", "close": 6.74, "volume": 101648700.0}, {"date": "2020-07-16", "close": 6.86, "volume": 93498510.0}, {"date": "2020-07-17", "close": 6.8, "volume": 80836730.0}, {"date": "2020-07-20", "close": 6.66, "volume": 71361660.0}, {"date": "2020-07-21", "close": 6.68, "volume": 63343850.0}, {"date": "2020-07-22", "close": 6.84, "volume": 75629570.0}, {"date": "2020-07-23", "close": 6.98, "volume": 88652590.0}, {"date": "2020-07-24", "close": 6.88, "volume": 62292050.0}, {"date": "2020-07-27", "close": 6.93, "volume": 60370150.0}, {"date": "2020-07-28", "close": 7.01, "volume": 56312510.0}, {"date": "2020-07-29", "close": 6.92, "volume": 59437160.0}, {"date": "2020-07-30", "close": 6.74, "volume": 58990990.0}, {"date": "2020-07-31", "close": 6.61, "volume": 115394100.0}, {"date": "2020-08-03", "close": 6.69, "volume": 53845890.0}, {"date": "2020-08-04", "close": 6.86, "volume": 69377570.0}, {"date": "2020-08-05", "close": 6.96, "volume": 82716370.0}, {"date": "2020-08-06", "close": 6.93, "volume": 48668520.0}, {"date": "2020-08-07", "close": 6.86, "volume": 47480060.0}, {"date": "2020-08-10", "close": 7.09, "volume": 57229040.0}, {"date": "2020-08-11", "close": 7.23, "volume": 74016360.0}, {"date": "2020-08-12", "close": 7.11, "volume": 59194130.0}, {"date": "2020-08-13", "close": 7.03, "volume": 50066760.0}, {"date": "2020-08-14", "close": 7.04, "volume": 43517660.0}, {"date": "2020-08-17", "close": 6.98, "volume": 64555150.0}, {"date": "2020-08-18", "close": 6.89, "volume": 40444200.0}, {"date": "2020-08-19", "close": 6.87, "volume": 44158120.0}, {"date": "2020-08-20", "close": 6.84, "volume": 41824520.0}, {"date": "2020-08-21", "close": 6.66, "volume": 39158900.0}, {"date": "2020-08-24", "close": 6.98, "volume": 64974710.0}, {"date": "2020-08-25", "close": 6.94, "volume": 49549980.0}, {"date": "2020-08-26", "close": 6.82, "volume": 48600100.0}, {"date": "2020-08-27", "close": 6.91, "volume": 45740870.0}, {"date": "2020-08-28", "close": 6.94, "volume": 39936920.0}, {"date": "2020-08-31", "close": 6.82, "volume": 50089520.0}, {"date": "2020-09-01", "close": 6.83, "volume": 48214180.0}, {"date": "2020-09-02", "close": 6.95, "volume": 59008940.0}, {"date": "2020-09-03", "close": 6.82, "volume": 78130880.0}, {"date": "2020-09-04", "close": 6.9, "volume": 70017540.0}, {"date": "2020-09-08", "close": 7.03, "volume": 84749280.0}, {"date": "2020-09-09", "close": 6.97, "volume": 56501430.0}, {"date": "2020-09-10", "close": 6.91, "volume": 69228600.0}, {"date": "2020-09-11", "close": 7.0, "volume": 55080560.0}, {"date": "2020-09-14", "close": 7.12, "volume": 58704320.0}, {"date": "2020-09-15", "close": 7.04, "volume": 65198500.0}, {"date": "2020-09-16", "close": 7.02, "volume": 46269820.0}, {"date": "2020-09-17", "close": 7.28, "volume": 84850150.0}, {"date": "2020-09-18", "close": 7.23, "volume": 71929400.0}, {"date": "2020-09-21", "close": 6.87, "volume": 72850260.0}, {"date": "2020-09-22", "close": 6.78, "volume": 55865540.0}, {"date": "2020-09-23", "close": 6.64, "volume": 52588560.0}, {"date": "2020-09-24", "close": 6.66, "volume": 59822910.0}, {"date": "2020-09-25", "close": 6.51, "volume": 53761840.0}, {"date": "2020-09-28", "close": 6.69, "volume": 47582630.0}, {"date": "2020-09-29", "close": 6.6, "volume": 39014260.0}, {"date": "2020-09-30", "close": 6.66, "volume": 55944610.0}, {"date": "2020-10-01", "close": 6.75, "volume": 58340610.0}, {"date": "2020-10-02", "close": 6.89, "volume": 60798410.0}, {"date": "2020-10-05", "close": 7.02, "volume": 42359410.0}, {"date": "2020-10-06", "close": 6.98, "volume": 78203810.0}, {"date": "2020-10-07", "close": 7.23, "volume": 50664140.0}, {"date": "2020-10-08", "close": 7.35, "volume": 54513310.0}, {"date": "2020-10-09", "close": 7.25, "volume": 50977880.0}, {"date": "2020-10-12", "close": 7.67, "volume": 97692930.0}, {"date": "2020-10-13", "close": 7.76, "volume": 74562570.0}, {"date": "2020-10-14", "close": 7.57, "volume": 57808900.0}, {"date": "2020-10-15", "close": 7.62, "volume": 49336160.0}, {"date": "2020-10-16", "close": 7.67, "volume": 47509410.0}, {"date": "2020-10-19", "close": 7.59, "volume": 38960740.0}, {"date": "2020-10-20", "close": 7.74, "volume": 63447010.0}, {"date": "2020-10-21", "close": 7.85, "volume": 51981070.0}, {"date": "2020-10-22", "close": 8.21, "volume": 74008470.0}, {"date": "2020-10-23", "close": 8.16, "volume": 62248980.0}, {"date": "2020-10-26", "close": 8.03, "volume": 62130950.0}, {"date": "2020-10-27", "close": 7.92, "volume": 64154480.0}, {"date": "2020-10-28", "close": 7.7, "volume": 82938280.0}, {"date": "2020-10-29", "close": 7.9, "volume": 118999900.0}, {"date": "2020-10-30", "close": 7.73, "volume": 79392480.0}, {"date": "2020-11-02", "close": 7.71, "volume": 59962910.0}, {"date": "2020-11-03", "close": 7.88, "volume": 65108840.0}, {"date": "2020-11-04", "close": 7.64, "volume": 67326840.0}, {"date": "2020-11-05", "close": 7.99, "volume": 61442610.0}, {"date": "2020-11-06", "close": 7.79, "volume": 50912120.0}, {"date": "2020-11-09", "close": 8.2, "volume": 110511300.0}, {"date": "2020-11-10", "close": 8.38, "volume": 87468360.0}, {"date": "2020-11-11", "close": 8.33, "volume": 75644430.0}, {"date": "2020-11-12", "close": 8.21, "volume": 82319820.0}, {"date": "2020-11-13", "close": 8.54, "volume": 79534150.0}, {"date": "2020-11-16", "close": 8.8, "volume": 84853860.0}, {"date": "2020-11-17", "close": 8.75, "volume": 46754510.0}, {"date": "2020-11-18", "close": 8.82, "volume": 77759270.0}, {"date": "2020-11-19", "close": 8.82, "volume": 56672690.0}, {"date": "2020-11-20", "close": 8.74, "volume": 57024270.0}, {"date": "2020-11-23", "close": 8.86, "volume": 71537110.0}, {"date": "2020-11-24", "close": 9.45, "volume": 99520480.0}, {"date": "2020-11-25", "close": 9.08, "volume": 95217810.0}, {"date": "2020-11-27", "close": 9.09, "volume": 27853850.0}, {"date": "2020-11-30", "close": 9.08, "volume": 77970080.0}, {"date": "2020-12-01", "close": 9.24, "volume": 68970330.0}, {"date": "2020-12-02", "close": 9.2, "volume": 48344950.0}, {"date": "2020-12-03", "close": 9.21, "volume": 50302060.0}, {"date": "2020-12-04", "close": 9.34, "volume": 48775550.0}, {"date": "2020-12-07", "close": 9.22, "volume": 58305190.0}, {"date": "2020-12-08", "close": 9.25, "volume": 56296670.0}, {"date": "2020-12-09", "close": 9.45, "volume": 60780320.0}, {"date": "2020-12-10", "close": 9.12, "volume": 83372760.0}, {"date": "2020-12-11", "close": 9.02, "volume": 73438230.0}, {"date": "2020-12-14", "close": 8.91, "volume": 76826020.0}, {"date": "2020-12-15", "close": 9.15, "volume": 69665880.0}, {"date": "2020-12-16", "close": 9.04, "volume": 55274530.0}, {"date": "2020-12-17", "close": 9.08, "volume": 49301600.0}, {"date": "2020-12-18", "close": 8.95, "volume": 78764620.0}, {"date": "2020-12-21", "close": 8.93, "volume": 63908130.0}, {"date": "2020-12-22", "close": 8.79, "volume": 59157730.0}, {"date": "2020-12-23", "close": 8.99, "volume": 54086670.0}, {"date": "2020-12-24", "close": 8.86, "volume": 27927000.0}, {"date": "2020-12-28", "close": 8.89, "volume": 38068420.0}, {"date": "2020-12-29", "close": 8.82, "volume": 37537850.0}, {"date": "2020-12-30", "close": 8.86, "volume": 38461900.0}, {"date": "2020-12-31", "close": 8.79, "volume": 40176530.0}, {"date": "2021-01-04", "close": 8.52, "volume": 85043080.0}, {"date": "2021-01-05", "close": 8.65, "volume": 70127790.0}, {"date": "2021-01-06", "close": 8.84, "volume": 72590210.0}, {"date": "2021-01-07", "close": 9.06, "volume": 77117100.0}, {"date": "2021-01-08", "close": 9.0, "volume": 59162170.0}, {"date": "2021-01-11", "close": 9.3, "volume": 96129540.0}, {"date": "2021-01-12", "close": 9.78, "volume": 124808500.0}, {"date": "2021-01-13", "close": 9.78, "volume": 89549250.0}, {"date": "2021-01-14", "close": 10.17, "volume": 112695300.0}, {"date": "2021-01-15", "close": 9.83, "volume": 99984950.0}, {"date": "2021-01-19", "close": 10.02, "volume": 78732760.0}, {"date": "2021-01-20", "close": 10.86, "volume": 125033200.0}, {"date": "2021-01-21", "close": 11.53, "volume": 282761600.0}, {"date": "2021-01-22", "close": 11.52, "volume": 130866600.0}, {"date": "2021-01-25", "close": 11.29, "volume": 118954500.0}, {"date": "2021-01-26", "close": 11.19, "volume": 66267460.0}, {"date": "2021-01-27", "close": 10.79, "volume": 82863030.0}, {"date": "2021-01-28", "close": 10.72, "volume": 77388660.0}, {"date": "2021-01-29", "close": 10.53, "volume": 73925820.0}, {"date": "2021-02-01", "close": 10.83, "volume": 157114400.0}, {"date": "2021-02-02", "close": 10.86, "volume": 80440700.0}, {"date": "2021-02-03", "close": 11.2, "volume": 82968550.0}, {"date": "2021-02-04", "close": 11.37, "volume": 106845000.0}, {"date": "2021-02-05", "close": 11.51, "volume": 113402100.0}, {"date": "2021-02-08", "close": 11.56, "volume": 75756690.0}, {"date": "2021-02-09", "close": 11.93, "volume": 102250800.0}, {"date": "2021-02-10", "close": 11.76, "volume": 76282460.0}, {"date": "2021-02-11", "close": 11.45, "volume": 55762910.0}, {"date": "2021-02-12", "close": 11.45, "volume": 44401190.0}, {"date": "2021-02-16", "close": 11.54, "volume": 48392080.0}, {"date": "2021-02-17", "close": 11.48, "volume": 49681000.0}, {"date": "2021-02-18", "close": 11.43, "volume": 37777050.0}, {"date": "2021-02-19", "close": 11.58, "volume": 48615550.0}, {"date": "2021-02-22", "close": 11.7, "volume": 62183010.0}, {"date": "2021-02-23", "close": 11.62, "volume": 72904530.0}, {"date": "2021-02-24", "close": 12.27, "volume": 95152780.0}, {"date": "2021-02-25", "close": 11.76, "volume": 75249410.0}, {"date": "2021-02-26", "close": 11.7, "volume": 69614530.0}, {"date": "2021-03-01", "close": 11.98, "volume": 43172810.0}, {"date": "2021-03-02", "close": 12.55, "volume": 104789000.0}, {"date": "2021-03-03", "close": 12.17, "volume": 80169700.0}, {"date": "2021-03-04", "close": 11.93, "volume": 88339640.0}, {"date": "2021-03-05", "close": 12.27, "volume": 79345700.0}, {"date": "2021-03-08", "close": 12.65, "volume": 86129740.0}, {"date": "2021-03-09", "close": 12.57, "volume": 61568660.0}, {"date": "2021-03-10", "close": 12.91, "volume": 62111180.0}, {"date": "2021-03-11", "close": 12.81, "volume": 56536460.0}, {"date": "2021-03-12", "close": 13.37, "volume": 87160080.0}, {"date": "2021-03-15", "close": 13.2, "volume": 65229000.0}, {"date": "2021-03-16", "close": 12.49, "volume": 125425300.0}, {"date": "2021-03-17", "close": 12.69, "volume": 109324400.0}, {"date": "2021-03-18", "close": 12.49, "volume": 76733250.0}, {"date": "2021-03-19", "close": 12.83, "volume": 90885160.0}, {"date": "2021-03-22", "close": 12.85, "volume": 81362150.0}, {"date": "2021-03-23", "close": 12.21, "volume": 73020160.0}, {"date": "2021-03-24", "close": 12.14, "volume": 54534410.0}, {"date": "2021-03-25", "close": 12.32, "volume": 54201830.0}, {"date": "2021-03-26", "close": 12.3, "volume": 49239810.0}, {"date": "2021-03-29", "close": 12.15, "volume": 44747930.0}, {"date": "2021-03-30", "close": 12.46, "volume": 49762310.0}, {"date": "2021-03-31", "close": 12.25, "volume": 60456890.0}, {"date": "2021-04-01", "close": 12.17, "volume": 61907460.0}, {"date": "2021-04-05", "close": 12.7, "volume": 82332730.0}, {"date": "2021-04-06", "close": 12.92, "volume": 67499430.0}, {"date": "2021-04-07", "close": 12.73, "volume": 42264040.0}, {"date": "2021-04-08", "close": 12.51, "volume": 52621970.0}, {"date": "2021-04-09", "close": 12.51, "volume": 40555410.0}, {"date": "2021-04-12", "close": 12.38, "volume": 40422760.0}, {"date": "2021-04-13", "close": 12.2, "volume": 51555970.0}, {"date": "2021-04-14", "close": 12.24, "volume": 49877490.0}, {"date": "2021-04-15", "close": 12.24, "volume": 38209310.0}, {"date": "2021-04-16", "close": 12.23, "volume": 33132870.0}, {"date": "2021-04-19", "close": 12.11, "volume": 39063480.0}, {"date": "2021-04-20", "close": 11.45, "volume": 83170800.0}, {"date": "2021-04-21", "close": 11.73, "volume": 49641130.0}, {"date": "2021-04-22", "close": 11.94, "volume": 73064380.0}, {"date": "2021-04-23", "close": 12.22, "volume": 51898950.0}, {"date": "2021-04-26", "close": 12.27, "volume": 40863760.0}, {"date": "2021-04-27", "close": 12.49, "volume": 42037750.0}, {"date": "2021-04-28", "close": 12.43, "volume": 68023420.0}, {"date": "2021-04-29", "close": 11.26, "volume": 230430600.0}, {"date": "2021-04-30", "close": 11.54, "volume": 90786460.0}, {"date": "2021-05-03", "close": 11.63, "volume": 61987300.0}, {"date": "2021-05-04", "close": 11.41, "volume": 71007690.0}, {"date": "2021-05-05", "close": 11.61, "volume": 41381320.0}, {"date": "2021-05-06", "close": 11.74, "volume": 50032820.0}, {"date": "2021-05-07", "close": 11.82, "volume": 41525840.0}, {"date": "2021-05-10", "close": 11.71, "volume": 51703510.0}, {"date": "2021-05-11", "close": 11.58, "volume": 56882620.0}, {"date": "2021-05-12", "close": 11.33, "volume": 55663090.0}, {"date": "2021-05-13", "close": 11.55, "volume": 56598470.0}, {"date": "2021-05-14", "close": 11.84, "volume": 48619220.0}, {"date": "2021-05-17", "close": 12.15, "volume": 52068640.0}, {"date": "2021-05-18", "close": 12.14, "volume": 72472890.0}, {"date": "2021-05-19", "close": 12.11, "volume": 70220760.0}, {"date": "2021-05-20", "close": 12.49, "volume": 106243900.0}, {"date": "2021-05-21", "close": 13.33, "volume": 200958600.0}, {"date": "2021-05-24", "close": 13.06, "volume": 111374300.0}, {"date": "2021-05-25", "close": 12.81, "volume": 113383400.0}, {"date": "2021-05-26", "close": 13.9, "volume": 227538700.0}, {"date": "2021-05-27", "close": 14.88, "volume": 278939100.0}, {"date": "2021-05-28", "close": 14.53, "volume": 152105300.0}, {"date": "2021-06-01", "close": 14.81, "volume": 89070990.0}, {"date": "2021-06-02", "close": 14.91, "volume": 77517190.0}, {"date": "2021-06-03", "close": 15.99, "volume": 179671400.0}, {"date": "2021-06-04", "close": 15.97, "volume": 151788000.0}, {"date": "2021-06-07", "close": 15.88, "volume": 90915340.0}, {"date": "2021-06-08", "close": 15.63, "volume": 93891090.0}, {"date": "2021-06-09", "close": 15.48, "volume": 60079050.0}, {"date": "2021-06-10", "close": 15.11, "volume": 78147470.0}, {"date": "2021-06-11", "close": 15.28, "volume": 50613470.0}, {"date": "2021-06-14", "close": 14.87, "volume": 82666040.0}, {"date": "2021-06-15", "close": 15.0, "volume": 62612750.0}, {"date": "2021-06-16", "close": 15.02, "volume": 69112880.0}, {"date": "2021-06-17", "close": 14.77, "volume": 126653100.0}, {"date": "2021-06-18", "close": 14.52, "volume": 76319720.0}, {"date": "2021-06-21", "close": 14.78, "volume": 63384990.0}, {"date": "2021-06-22", "close": 14.91, "volume": 65545910.0}, {"date": "2021-06-23", "close": 15.42, "volume": 94985670.0}, {"date": "2021-06-24", "close": 15.26, "volume": 79859800.0}, {"date": "2021-06-25", "close": 15.19, "volume": 111760500.0}, {"date": "2021-06-28", "close": 14.96, "volume": 79477430.0}, {"date": "2021-06-29", "close": 15.01, "volume": 68208170.0}, {"date": "2021-06-30", "close": 14.86, "volume": 72213530.0}, {"date": "2021-07-01", "close": 14.91, "volume": 51112230.0}, {"date": "2021-07-02", "close": 14.93, "volume": 43824910.0}, {"date": "2021-07-06", "close": 14.5, "volume": 73990630.0}, {"date": "2021-07-07", "close": 14.23, "volume": 72992470.0}, {"date": "2021-07-08", "close": 14.06, "volume": 62706840.0}, {"date": "2021-07-09", "close": 14.48, "volume": 65981220.0}, {"date": "2021-07-12", "close": 14.61, "volume": 49205150.0}, {"date": "2021-07-13", "close": 14.42, "volume": 45360600.0}, {"date": "2021-07-14", "close": 14.25, "volume": 39056160.0}, {"date": "2021-07-15", "close": 14.01, "volume": 44952310.0}, {"date": "2021-07-16", "close": 13.61, "volume": 48065200.0}, {"date": "2021-07-19", "close": 13.28, "volume": 99949230.0}, {"date": "2021-07-20", "close": 13.91, "volume": 70731780.0}, {"date": "2021-07-21", "close": 14.19, "volume": 53817490.0}, {"date": "2021-07-22", "close": 13.91, "volume": 40440120.0}, {"date": "2021-07-23", "close": 13.82, "volume": 37927870.0}, {"date": "2021-07-26", "close": 14.03, "volume": 43838040.0}, {"date": "2021-07-27", "close": 13.79, "volume": 41963240.0}, {"date": "2021-07-28", "close": 13.86, "volume": 70653460.0}, {"date": "2021-07-29", "close": 14.39, "volume": 111154800.0}, {"date": "2021-07-30", "close": 13.95, "volume": 74955710.0}, {"date": "2021-08-02", "close": 13.91, "volume": 64673720.0}, {"date": "2021-08-03", "close": 14.02, "volume": 53257700.0}, {"date": "2021-08-04", "close": 13.32, "volume": 81502700.0}, {"date": "2021-08-05", "close": 13.71, "volume": 60524400.0}, {"date": "2021-08-06", "close": 13.8, "volume": 44450640.0}, {"date": "2021-08-09", "close": 13.75, "volume": 38760380.0}, {"date": "2021-08-10", "close": 13.82, "volume": 32120830.0}, {"date": "2021-08-11", "close": 13.93, "volume": 42795590.0}, {"date": "2021-08-12", "close": 13.9, "volume": 38608650.0}, {"date": "2021-08-13", "close": 13.59, "volume": 45118470.0}, {"date": "2021-08-16", "close": 13.46, "volume": 38757780.0}, {"date": "2021-08-17", "close": 12.99, "volume": 74625320.0}, {"date": "2021-08-18", "close": 13.0, "volume": 50966740.0}, {"date": "2021-08-19", "close": 12.67, "volume": 69038770.0}, {"date": "2021-08-20", "close": 12.57, "volume": 53615580.0}, {"date": "2021-08-23", "close": 12.73, "volume": 64573550.0}, {"date": "2021-08-24", "close": 13.08, "volume": 53672500.0}, {"date": "2021-08-25", "close": 13.17, "volume": 51195460.0}, {"date": "2021-08-26", "close": 12.9, "volume": 57559820.0}, {"date": "2021-08-27", "close": 13.31, "volume": 57587270.0}, {"date": "2021-08-30", "close": 13.05, "volume": 42720090.0}, {"date": "2021-08-31", "close": 13.03, "volume": 42212700.0}, {"date": "2021-09-01", "close": 13.11, "volume": 58875690.0}, {"date": "2021-09-02", "close": 13.01, "volume": 49322940.0}, {"date": "2021-09-03", "close": 12.89, "volume": 41746600.0}, {"date": "2021-09-07", "close": 12.95, "volume": 64008880.0}, {"date": "2021-09-08", "close": 13.03, "volume": 57980880.0}, {"date": "2021-09-09", "close": 12.76, "volume": 68806410.0}, {"date": "2021-09-10", "close": 12.68, "volume": 48792470.0}, {"date": "2021-09-13", "close": 12.99, "volume": 62270770.0}, {"date": "2021-09-14", "close": 12.86, "volume": 47640810.0}, {"date": "2021-09-15", "close": 13.22, "volume": 60282090.0}, {"date": "2021-09-16", "close": 13.4, "volume": 76426060.0}, {"date": "2021-09-17", "close": 13.55, "volume": 76337380.0}, {"date": "2021-09-20", "close": 12.82, "volume": 126152200.0}, {"date": "2021-09-21", "close": 12.77, "volume": 60473080.0}, {"date": "2021-09-22", "close": 13.23, "volume": 75784040.0}, {"date": "2021-09-23", "close": 13.71, "volume": 68708100.0}, {"date": "2021-09-24", "close": 13.78, "volume": 57440220.0}, {"date": "2021-09-27", "close": 14.16, "volume": 68769650.0}, {"date": "2021-09-28", "close": 14.31, "volume": 107090900.0}, {"date": "2021-09-29", "close": 14.3, "volume": 56805500.0}, {"date": "2021-09-30", "close": 14.16, "volume": 78820540.0}, {"date": "2021-10-01", "close": 14.16, "volume": 51880920.0}, {"date": "2021-10-04", "close": 14.35, "volume": 78332500.0}, {"date": "2021-10-05", "close": 14.29, "volume": 55915800.0}, {"date": "2021-10-06", "close": 14.12, "volume": 61020280.0}, {"date": "2021-10-07", "close": 14.89, "volume": 96557550.0}, {"date": "2021-10-08", "close": 15.12, "volume": 99468890.0}, {"date": "2021-10-11", "close": 15.09, "volume": 45302310.0}, {"date": "2021-10-12", "close": 15.64, "volume": 89134010.0}, {"date": "2021-10-13", "close": 15.51, "volume": 63363490.0}, {"date": "2021-10-14", "close": 15.45, "volume": 50875110.0}, {"date": "2021-10-15", "close": 15.7, "volume": 77211820.0}, {"date": "2021-10-18", "close": 15.56, "volume": 48643810.0}, {"date": "2021-10-19", "close": 15.42, "volume": 44668310.0}, {"date": "2021-10-20", "close": 16.04, "volume": 105213700.0}, {"date": "2021-10-21", "close": 16.55, "volume": 95854950.0}, {"date": "2021-10-22", "close": 16.28, "volume": 60646750.0}, {"date": "2021-10-25", "close": 16.0, "volume": 67808040.0}, {"date": "2021-10-26", "close": 15.94, "volume": 64882300.0}, {"date": "2021-10-27", "close": 15.51, "volume": 96094260.0}, {"date": "2021-10-28", "close": 16.86, "volume": 215237600.0}, {"date": "2021-10-29", "close": 17.08, "volume": 100560700.0}, {"date": "2021-11-01", "close": 17.95, "volume": 125246500.0}, {"date": "2021-11-02", "close": 18.01, "volume": 115146200.0}, {"date": "2021-11-03", "close": 18.63, "volume": 104755500.0}, {"date": "2021-11-04", "close": 19.42, "volume": 157505500.0}, {"date": "2021-11-05", "close": 19.29, "volume": 122232200.0}, {"date": "2021-11-08", "close": 20.15, "volume": 153490400.0}, {"date": "2021-11-09", "close": 20.12, "volume": 164928500.0}, {"date": "2021-11-10", "close": 19.36, "volume": 229109600.0}, {"date": "2021-11-11", "close": 19.55, "volume": 96436460.0}, {"date": "2021-11-12", "close": 19.5, "volume": 77837880.0}, {"date": "2021-11-15", "close": 19.86, "volume": 84838610.0}, {"date": "2021-11-16", "close": 19.79, "volume": 66557180.0}, {"date": "2021-11-17", "close": 19.96, "volume": 80855160.0}, {"date": "2021-11-18", "close": 19.56, "volume": 111368800.0}, {"date": "2021-11-19", "close": 19.39, "volume": 64610380.0}, {"date": "2021-11-22", "close": 20.48, "volume": 137861700.0}, {"date": "2021-11-23", "close": 20.2, "volume": 90984520.0}, {"date": "2021-11-24", "close": 20.25, "volume": 77324310.0}, {"date": "2021-11-26", "close": 19.75, "volume": 49434030.0}, {"date": "2021-11-29", "close": 19.67, "volume": 68778690.0}, {"date": "2021-11-30", "close": 19.19, "volume": 103238400.0}, {"date": "2021-12-01", "close": 19.58, "volume": 125478300.0}, {"date": "2021-12-02", "close": 19.87, "volume": 94142270.0}, {"date": "2021-12-03", "close": 19.14, "volume": 120275200.0}, {"date": "2021-12-06", "close": 19.22, "volume": 88147410.0}, {"date": "2021-12-07", "close": 19.96, "volume": 75885620.0}, {"date": "2021-12-08", "close": 19.81, "volume": 63246830.0}, {"date": "2021-12-09", "close": 19.57, "volume": 63357580.0}, {"date": "2021-12-10", "close": 21.45, "volume": 169657200.0}, {"date": "2021-12-13", "close": 20.43, "volume": 126632300.0}, {"date": "2021-12-14", "close": 20.05, "volume": 124559700.0}, {"date": "2021-12-15", "close": 20.19, "volume": 79679720.0}, {"date": "2021-12-16", "close": 20.35, "volume": 107020900.0}, {"date": "2021-12-17", "close": 19.77, "volume": 98962930.0}, {"date": "2021-12-20", "close": 19.42, "volume": 74565600.0}, {"date": "2021-12-21", "close": 19.61, "volume": 58930940.0}, {"date": "2021-12-22", "close": 20.14, "volume": 75806410.0}, {"date": "2021-12-23", "close": 20.25, "volume": 50610460.0}, {"date": "2021-12-27", "close": 20.8, "volume": 59651800.0}, {"date": "2021-12-28", "close": 20.76, "volume": 53020540.0}, {"date": "2021-12-29", "close": 20.56, "volume": 37882980.0}, {"date": "2021-12-30", "close": 20.47, "volume": 51470110.0}, {"date": "2021-12-31", "close": 20.77, "volume": 51899610.0}, {"date": "2022-01-03", "close": 21.77, "volume": 110964700.0}, {"date": "2022-01-04", "close": 24.31, "volume": 311645200.0}, {"date": "2022-01-05", "close": 23.66, "volume": 253540000.0}, {"date": "2022-01-06", "close": 24.46, "volume": 155058800.0}, {"date": "2022-01-07", "close": 24.44, "volume": 127017500.0}, {"date": "2022-01-10", "close": 23.85, "volume": 122800700.0}, {"date": "2022-01-11", "close": 24.35, "volume": 106011600.0}, {"date": "2022-01-12", "close": 24.47, "volume": 104050000.0}, {"date": "2022-01-13", "close": 25.02, "volume": 185780500.0}, {"date": "2022-01-14", "close": 25.19, "volume": 146012200.0}, {"date": "2022-01-18", "close": 24.38, "volume": 110820100.0}, {"date": "2022-01-19", "close": 22.45, "volume": 153198200.0}, {"date": "2022-01-20", "close": 21.65, "volume": 152014100.0}, {"date": "2022-01-21", "close": 20.65, "volume": 145532900.0}, {"date": "2022-01-24", "close": 20.39, "volume": 186937300.0}, {"date": "2022-01-25", "close": 19.98, "volume": 116775800.0}, {"date": "2022-01-26", "close": 19.91, "volume": 135786400.0}, {"date": "2022-01-27", "close": 19.55, "volume": 105674400.0}, {"date": "2022-01-28", "close": 19.54, "volume": 87677100.0}, {"date": "2022-01-31", "close": 20.3, "volume": 91361950.0}, {"date": "2022-02-01", "close": 20.66, "volume": 117651800.0}, {"date": "2022-02-02", "close": 20.63, "volume": 95377620.0}, {"date": "2022-02-03", "close": 19.89, "volume": 103016000.0}, {"date": "2022-02-04", "close": 17.96, "volume": 211100500.0}, {"date": "2022-02-07", "close": 17.89, "volume": 84609970.0}, {"date": "2022-02-08", "close": 17.72, "volume": 142694300.0}, {"date": "2022-02-09", "close": 18.35, "volume": 87118590.0}, {"date": "2022-02-10", "close": 18.08, "volume": 76195320.0}, {"date": "2022-02-11", "close": 17.55, "volume": 94534090.0}, {"date": "2022-02-14", "close": 17.46, "volume": 78625020.0}, {"date": "2022-02-15", "close": 18.08, "volume": 66043640.0}, {"date": "2022-02-16", "close": 18.01, "volume": 57442110.0}, {"date": "2022-02-17", "close": 17.54, "volume": 55368610.0}, {"date": "2022-02-18", "close": 18.04, "volume": 106404200.0}, {"date": "2022-02-22", "close": 17.29, "volume": 98550680.0}, {"date": "2022-02-23", "close": 16.95, "volume": 79855390.0}, {"date": "2022-02-24", "close": 17.15, "volume": 110443900.0}, {"date": "2022-02-25", "close": 17.83, "volume": 78887950.0}, {"date": "2022-02-28", "close": 17.56, "volume": 82367840.0}, {"date": "2022-03-01", "close": 16.7, "volume": 94819510.0}, {"date": "2022-03-02", "close": 18.1, "volume": 138638200.0}, {"date": "2022-03-03", "close": 17.6, "volume": 95395520.0}, {"date": "2022-03-04", "close": 16.85, "volume": 91440120.0}, {"date": "2022-03-07", "close": 15.97, "volume": 87999220.0}, {"date": "2022-03-08", "close": 16.03, "volume": 101020300.0}, {"date": "2022-03-09", "close": 16.37, "volume": 62846720.0}, {"date": "2022-03-10", "close": 16.33, "volume": 72992640.0}, {"date": "2022-03-11", "close": 16.04, "volume": 54985890.0}, {"date": "2022-03-14", "close": 15.74, "volume": 66341700.0}, {"date": "2022-03-15", "close": 16.06, "volume": 65263720.0}, {"date": "2022-03-16", "close": 16.58, "volume": 82677640.0}, {"date": "2022-03-17", "close": 16.58, "volume": 58500240.0}, {"date": "2022-03-18", "close": 16.86, "volume": 89144040.0}, {"date": "2022-03-21", "close": 16.48, "volume": 72583600.0}, {"date": "2022-03-22", "close": 17.09, "volume": 77647140.0}, {"date": "2022-03-23", "close": 16.68, "volume": 63296760.0}, {"date": "2022-03-24", "close": 16.83, "volume": 56314210.0}, {"date": "2022-03-25", "close": 16.47, "volume": 62023080.0}, {"date": "2022-03-28", "close": 16.67, "volume": 54634370.0}, {"date": "2022-03-29", "close": 17.75, "volume": 90676870.0}, {"date": "2022-03-30", "close": 17.27, "volume": 57853380.0}, {"date": "2022-03-31", "close": 16.91, "volume": 52529390.0}, {"date": "2022-04-01", "close": 16.65, "volume": 64695720.0}, {"date": "2022-04-04", "close": 16.66, "volume": 51272020.0}, {"date": "2022-04-05", "close": 15.82, "volume": 91708010.0}, {"date": "2022-04-06", "close": 15.39, "volume": 102881600.0}, {"date": "2022-04-07", "close": 14.96, "volume": 101229100.0}, {"date": "2022-04-08", "close": 15.05, "volume": 75085830.0}, {"date": "2022-04-11", "close": 15.28, "volume": 66117100.0}, {"date": "2022-04-12", "close": 15.36, "volume": 49138730.0}, {"date": "2022-04-13", "close": 15.51, "volume": 51871790.0}, {"date": "2022-04-14", "close": 15.48, "volume": 39312910.0}, {"date": "2022-04-18", "close": 15.67, "volume": 40205830.0}, {"date": "2022-04-19", "close": 16.15, "volume": 55398340.0}, {"date": "2022-04-20", "close": 16.05, "volume": 47351530.0}, {"date": "2022-04-21", "close": 15.7, "volume": 49898530.0}, {"date": "2022-04-22", "close": 15.13, "volume": 56193730.0}, {"date": "2022-04-25", "close": 15.19, "volume": 58361440.0}, {"date": "2022-04-26", "close": 14.71, "volume": 60345350.0}, {"date": "2022-04-27", "close": 14.85, "volume": 65847950.0}, {"date": "2022-04-28", "close": 14.62, "volume": 131556500.0}, {"date": "2022-04-29", "close": 14.16, "volume": 83184880.0}, {"date": "2022-05-02", "close": 14.27, "volume": 64733990.0}, {"date": "2022-05-03", "close": 14.56, "volume": 55734190.0}, {"date": "2022-05-04", "close": 14.98, "volume": 59774930.0}, {"date": "2022-05-05", "close": 14.53, "volume": 57889180.0}, {"date": "2022-05-06", "close": 14.21, "volume": 66622190.0}, {"date": "2022-05-09", "close": 13.37, "volume": 71241970.0}, {"date": "2022-05-10", "close": 13.35, "volume": 75506700.0}, {"date": "2022-05-11", "close": 12.83, "volume": 71644860.0}, {"date": "2022-05-12", "close": 12.44, "volume": 113203900.0}, {"date": "2022-05-13", "close": 13.5, "volume": 78944170.0}, {"date": "2022-05-16", "close": 13.05, "volume": 65055360.0}, {"date": "2022-05-17", "close": 13.53, "volume": 50891370.0}, {"date": "2022-05-18", "close": 12.78, "volume": 68362520.0}, {"date": "2022-05-19", "close": 12.85, "volume": 58459580.0}, {"date": "2022-05-20", "close": 12.5, "volume": 78183400.0}, {"date": "2022-05-23", "close": 12.83, "volume": 51929580.0}, {"date": "2022-05-24", "close": 12.42, "volume": 51082800.0}, {"date": "2022-05-25", "close": 12.71, "volume": 41193120.0}, {"date": "2022-05-26", "close": 13.12, "volume": 45709230.0}, {"date": "2022-05-27", "close": 13.63, "volume": 54195690.0}, {"date": "2022-05-31", "close": 13.68, "volume": 79689890.0}, {"date": "2022-06-01", "close": 13.55, "volume": 50726210.0}, {"date": "2022-06-02", "close": 13.89, "volume": 42979740.0}, {"date": "2022-06-03", "close": 13.5, "volume": 43625250.0}, {"date": "2022-06-06", "close": 13.46, "volume": 37711080.0}, {"date": "2022-06-07", "close": 13.74, "volume": 38940310.0}, {"date": "2022-06-08", "close": 13.53, "volume": 39441860.0}, {"date": "2022-06-09", "close": 13.28, "volume": 30516280.0}, {"date": "2022-06-10", "close": 12.75, "volume": 55684140.0}, {"date": "2022-06-13", "close": 11.81, "volume": 80676250.0}, {"date": "2022-06-14", "close": 12.2, "volume": 82369320.0}, {"date": "2022-06-15", "close": 12.27, "volume": 70393220.0}, {"date": "2022-06-16", "close": 11.25, "volume": 80380100.0}, {"date": "2022-06-17", "close": 11.23, "volume": 80248810.0}, {"date": "2022-06-21", "close": 11.46, "volume": 66283390.0}, {"date": "2022-06-22", "close": 11.48, "volume": 46171770.0}, {"date": "2022-06-23", "close": 11.56, "volume": 53654980.0}, {"date": "2022-06-24", "close": 12.01, "volume": 55457630.0}, {"date": "2022-06-27", "close": 12.04, "volume": 44009930.0}, {"date": "2022-06-28", "close": 11.81, "volume": 45920630.0}, {"date": "2022-06-29", "close": 11.52, "volume": 39474170.0}, {"date": "2022-06-30", "close": 11.13, "volume": 59238170.0}, {"date": "2022-07-01", "close": 11.32, "volume": 54355970.0}, {"date": "2022-07-05", "close": 11.2, "volume": 87459040.0}, {"date": "2022-07-06", "close": 11.06, "volume": 71282910.0}, {"date": "2022-07-07", "close": 11.65, "volume": 63000440.0}, {"date": "2022-07-08", "close": 11.62, "volume": 55235550.0}, {"date": "2022-07-11", "close": 11.29, "volume": 48889100.0}, {"date": "2022-07-12", "close": 11.56, "volume": 58414500.0}, {"date": "2022-07-13", "close": 11.51, "volume": 48274270.0}, {"date": "2022-07-14", "close": 11.39, "volume": 48176330.0}, {"date": "2022-07-15", "close": 11.88, "volume": 49306950.0}, {"date": "2022-07-18", "close": 11.96, "volume": 45873440.0}, {"date": "2022-07-19", "close": 12.59, "volume": 62650810.0}, {"date": "2022-07-20", "close": 12.73, "volume": 51932200.0}, {"date": "2022-07-21", "close": 13.0, "volume": 66949190.0}, {"date": "2022-07-22", "close": 12.82, "volume": 46724710.0}, {"date": "2022-07-25", "close": 12.84, "volume": 36830490.0}, {"date": "2022-07-26", "close": 12.54, "volume": 49272320.0}, {"date": "2022-07-27", "close": 13.19, "volume": 64572330.0}, {"date": "2022-07-28", "close": 14.0, "volume": 144096500.0}, {"date": "2022-07-29", "close": 14.69, "volume": 94551570.0}, {"date": "2022-08-01", "close": 15.34, "volume": 109521700.0}, {"date": "2022-08-02", "close": 15.16, "volume": 74626780.0}, {"date": "2022-08-03", "close": 15.69, "volume": 95846010.0}, {"date": "2022-08-04", "close": 15.37, "volume": 85039840.0}, {"date": "2022-08-05", "close": 15.3, "volume": 68093520.0}, {"date": "2022-08-08", "close": 15.78, "volume": 76118740.0}, {"date": "2022-08-09", "close": 15.19, "volume": 67676780.0}, {"date": "2022-08-10", "close": 15.5, "volume": 71607000.0}, {"date": "2022-08-11", "close": 15.83, "volume": 61567000.0}, {"date": "2022-08-12", "close": 16.18, "volume": 53182530.0}, {"date": "2022-08-15", "close": 16.32, "volume": 51779620.0}, {"date": "2022-08-16", "close": 16.43, "volume": 54028890.0}, {"date": "2022-08-17", "close": 16.03, "volume": 57118350.0}, {"date": "2022-08-18", "close": 16.15, "volume": 39414240.0}, {"date": "2022-08-19", "close": 15.88, "volume": 48597180.0}, {"date": "2022-08-22", "close": 15.08, "volume": 71321800.0}, {"date": "2022-08-23", "close": 15.32, "volume": 51288980.0}, {"date": "2022-08-24", "close": 15.52, "volume": 39508690.0}, {"date": "2022-08-25", "close": 15.93, "volume": 56401270.0}, {"date": "2022-08-26", "close": 15.41, "volume": 54517260.0}, {"date": "2022-08-29", "close": 15.57, "volume": 50416540.0}, {"date": "2022-08-30", "close": 15.45, "volume": 66034360.0}, {"date": "2022-08-31", "close": 15.24, "volume": 52058160.0}, {"date": "2022-09-01", "close": 15.19, "volume": 65299770.0}, {"date": "2022-09-02", "close": 15.16, "volume": 64565410.0}, {"date": "2022-09-06", "close": 15.03, "volume": 58676730.0}, {"date": "2022-09-07", "close": 15.43, "volume": 55087210.0}, {"date": "2022-09-08", "close": 15.47, "volume": 60075900.0}, {"date": "2022-09-09", "close": 15.42, "volume": 63420470.0}, {"date": "2022-09-12", "close": 15.54, "volume": 52656460.0}, {"date": "2022-09-13", "close": 14.74, "volume": 80842450.0}, {"date": "2022-09-14", "close": 14.66, "volume": 59571800.0}, {"date": "2022-09-15", "close": 14.89, "volume": 61377050.0}, {"date": "2022-09-16", "close": 14.72, "volume": 68454780.0}, {"date": "2022-09-19", "close": 14.93, "volume": 48696200.0}, {"date": "2022-09-20", "close": 13.09, "volume": 196340000.0}, {"date": "2022-09-21", "close": 13.05, "volume": 94271640.0}, {"date": "2022-09-22", "close": 12.77, "volume": 82004430.0}, {"date": "2022-09-23", "close": 12.31, "volume": 104043700.0}, {"date": "2022-09-26", "close": 11.99, "volume": 89300370.0}, {"date": "2022-09-27", "close": 11.91, "volume": 87044440.0}, {"date": "2022-09-28", "close": 12.18, "volume": 72701570.0}, {"date": "2022-09-29", "close": 11.47, "volume": 84534890.0}, {"date": "2022-09-30", "close": 11.2, "volume": 71688190.0}, {"date": "2022-10-03", "close": 11.47, "volume": 66198350.0}, {"date": "2022-10-04", "close": 12.36, "volume": 87629240.0}, {"date": "2022-10-05", "close": 12.51, "volume": 87919090.0}, {"date": "2022-10-06", "close": 12.36, "volume": 64531940.0}, {"date": "2022-10-07", "close": 12.2, "volume": 56494460.0}, {"date": "2022-10-10", "close": 11.36, "volume": 115548900.0}, {"date": "2022-10-11", "close": 11.56, "volume": 75173180.0}, {"date": "2022-10-12", "close": 11.54, "volume": 59628550.0}, {"date": "2022-10-13", "close": 11.77, "volume": 70487430.0}, {"date": "2022-10-14", "close": 11.67, "volume": 55154050.0}, {"date": "2022-10-17", "close": 11.83, "volume": 59561710.0}, {"date": "2022-10-18", "close": 12.03, "volume": 53603360.0}, {"date": "2022-10-19", "close": 12.13, "volume": 54130040.0}, {"date": "2022-10-20", "close": 11.77, "volume": 55568060.0}, {"date": "2022-10-21", "close": 12.19, "volume": 55132740.0}, {"date": "2022-10-24", "close": 12.48, "volume": 64717740.0}, {"date": "2022-10-25", "close": 12.83, "volume": 66391640.0}, {"date": "2022-10-26", "close": 12.82, "volume": 86986070.0}, {"date": "2022-10-27", "close": 13.0, "volume": 88421540.0}, {"date": "2022-10-28", "close": 13.26, "volume": 55777910.0}, {"date": "2022-10-31", "close": 13.37, "volume": 54676670.0}, {"date": "2022-11-01", "close": 13.4, "volume": 47454700.0}, {"date": "2022-11-02", "close": 13.06, "volume": 73673500.0}, {"date": "2022-11-03", "close": 13.26, "volume": 58782590.0}, {"date": "2022-11-04", "close": 13.51, "volume": 61489100.0}, {"date": "2022-11-07", "close": 13.7, "volume": 48176910.0}, {"date": "2022-11-08", "close": 13.72, "volume": 52731900.0}, {"date": "2022-11-09", "close": 13.31, "volume": 74199230.0}, {"date": "2022-11-10", "close": 14.18, "volume": 75638490.0}, {"date": "2022-11-11", "close": 14.5, "volume": 60187620.0}, {"date": "2022-11-14", "close": 14.06, "volume": 57691630.0}, {"date": "2022-11-15", "close": 14.3, "volume": 61835730.0}, {"date": "2022-11-16", "close": 13.9, "volume": 47484180.0}, {"date": "2022-11-17", "close": 13.91, "volume": 54317920.0}, {"date": "2022-11-18", "close": 13.99, "volume": 37101870.0}, {"date": "2022-11-21", "close": 13.95, "volume": 34087070.0}, {"date": "2022-11-22", "close": 14.07, "volume": 28738810.0}, {"date": "2022-11-23", "close": 14.03, "volume": 25974210.0}, {"date": "2022-11-25", "close": 14.08, "volume": 12980860.0}, {"date": "2022-11-28", "close": 13.73, "volume": 35299130.0}, {"date": "2022-11-29", "close": 13.75, "volume": 28380810.0}, {"date": "2022-11-30", "close": 13.9, "volume": 61537330.0}, {"date": "2022-12-01", "close": 14.08, "volume": 45335140.0}, {"date": "2022-12-02", "close": 13.86, "volume": 42417380.0}, {"date": "2022-12-05", "close": 13.38, "volume": 39714530.0}, {"date": "2022-12-06", "close": 13.28, "volume": 39995960.0}, {"date": "2022-12-07", "close": 13.1, "volume": 36609790.0}, {"date": "2022-12-08", "close": 13.12, "volume": 32376250.0}, {"date": "2022-12-09", "close": 13.18, "volume": 41553560.0}, {"date": "2022-12-12", "close": 13.46, "volume": 35473850.0}, {"date": "2022-12-13", "close": 13.57, "volume": 57872140.0}, {"date": "2022-12-14", "close": 13.48, "volume": 51199900.0}, {"date": "2022-12-15", "close": 13.03, "volume": 55725330.0}, {"date": "2022-12-16", "close": 12.12, "volume": 118345700.0}, {"date": "2022-12-19", "close": 11.69, "volume": 88062510.0}, {"date": "2022-12-20", "close": 11.47, "volume": 82057930.0}, {"date": "2022-12-21", "close": 11.78, "volume": 49256030.0}, {"date": "2022-12-22", "close": 11.31, "volume": 75158740.0}, {"date": "2022-12-23", "close": 11.36, "volume": 38200650.0}, {"date": "2022-12-27", "close": 11.2, "volume": 44837430.0}, {"date": "2022-12-28", "close": 10.95, "volume": 49375400.0}, {"date": "2022-12-29", "close": 11.54, "volume": 53550260.0}, {"date": "2022-12-30", "close": 11.63, "volume": 39232220.0}, {"date": "2023-01-03", "close": 11.68, "volume": 45809010.0}, {"date": "2023-01-04", "close": 12.01, "volume": 53429710.0}, {"date": "2023-01-05", "close": 12.25, "volume": 50785600.0}, {"date": "2023-01-06", "close": 12.58, "volume": 53089150.0}, {"date": "2023-01-09", "close": 12.69, "volume": 50865460.0}, {"date": "2023-01-10", "close": 12.84, "volume": 47065520.0}, {"date": "2023-01-11", "close": 13.22, "volume": 51911560.0}, {"date": "2023-01-12", "close": 13.43, "volume": 58113720.0}, {"date": "2023-01-13", "close": 12.72, "volume": 96444000.0}, {"date": "2023-01-17", "close": 12.67, "volume": 60774870.0}, {"date": "2023-01-18", "close": 12.41, "volume": 48774390.0}, {"date": "2023-01-19", "close": 12.18, "volume": 52918480.0}, {"date": "2023-01-20", "close": 12.4, "volume": 44349210.0}, {"date": "2023-01-23", "close": 12.8, "volume": 49688040.0}, {"date": "2023-01-24", "close": 12.74, "volume": 41537450.0}, {"date": "2023-01-25", "close": 12.79, "volume": 37739030.0}, {"date": "2023-01-26", "close": 12.92, "volume": 48970870.0}, {"date": "2023-01-27", "close": 13.27, "volume": 62114600.0}, {"date": "2023-01-30", "close": 12.89, "volume": 64512600.0}, {"date": "2023-01-31", "close": 13.51, "volume": 83093270.0}, {"date": "2023-02-01", "close": 13.79, "volume": 70640970.0}, {"date": "2023-02-02", "close": 14.32, "volume": 102579800.0}, {"date": "2023-02-03", "close": 13.23, "volume": 165500200.0}, {"date": "2023-02-06", "close": 13.14, "volume": 77262800.0}, {"date": "2023-02-07", "close": 13.45, "volume": 70671100.0}, {"date": "2023-02-08", "close": 13.42, "volume": 62028360.0}, {"date": "2023-02-09", "close": 13.49, "volume": 78667120.0}, {"date": "2023-02-10", "close": 12.73, "volume": 68205170.0}, {"date": "2023-02-13", "close": 13.09, "volume": 64201900.0}, {"date": "2023-02-14", "close": 12.97, "volume": 75352910.0}, {"date": "2023-02-15", "close": 12.93, "volume": 66050080.0}, {"date": "2023-02-16", "close": 12.91, "volume": 64145480.0}, {"date": "2023-02-17", "close": 12.89, "volume": 54401000.0}, {"date": "2023-02-21", "close": 12.2, "volume": 77724250.0}, {"date": "2023-02-22", "close": 12.21, "volume": 52844730.0}, {"date": "2023-02-23", "close": 12.07, "volume": 57952830.0}, {"date": "2023-02-24", "close": 11.88, "volume": 50631580.0}, {"date": "2023-02-27", "close": 12.06, "volume": 60378080.0}, {"date": "2023-02-28", "close": 12.07, "volume": 59796830.0}, {"date": "2023-03-01", "close": 12.32, "volume": 85328790.0}, {"date": "2023-03-02", "close": 12.55, "volume": 78392020.0}, {"date": "2023-03-03", "close": 13.08, "volume": 80080210.0}, {"date": "2023-03-06", "close": 12.98, "volume": 50571190.0}, {"date": "2023-03-07", "close": 12.83, "volume": 46540450.0}, {"date": "2023-03-08", "close": 12.98, "volume": 46421010.0}, {"date": "2023-03-09", "close": 12.45, "volume": 65423520.0}, {"date": "2023-03-10", "close": 12.1, "volume": 73897400.0}, {"date": "2023-03-13", "close": 12.03, "volume": 119167600.0}, {"date": "2023-03-14", "close": 11.93, "volume": 93844170.0}, {"date": "2023-03-15", "close": 11.71, "volume": 108909300.0}, {"date": "2023-03-16", "close": 11.82, "volume": 74066940.0}, {"date": "2023-03-17", "close": 11.3, "volume": 249885100.0}, {"date": "2023-03-20", "close": 11.18, "volume": 74975050.0}, {"date": "2023-03-21", "close": 11.72, "volume": 74794900.0}, {"date": "2023-03-22", "close": 11.48, "volume": 69729140.0}, {"date": "2023-03-23", "close": 11.42, "volume": 74225340.0}, {"date": "2023-03-24", "close": 11.51, "volume": 72584550.0}, {"date": "2023-03-27", "close": 11.52, "volume": 55941140.0}, {"date": "2023-03-28", "close": 11.6, "volume": 41385910.0}, {"date": "2023-03-29", "close": 12.05, "volume": 48655410.0}, {"date": "2023-03-30", "close": 12.29, "volume": 57751290.0}, {"date": "2023-03-31", "close": 12.6, "volume": 66868200.0}, {"date": "2023-04-03", "close": 12.68, "volume": 55956290.0}, {"date": "2023-04-04", "close": 12.72, "volume": 54655660.0}, {"date": "2023-04-05", "close": 12.43, "volume": 53332900.0}, {"date": "2023-04-06", "close": 12.33, "volume": 36355780.0}, {"date": "2023-04-10", "close": 12.72, "volume": 61326170.0}, {"date": "2023-04-11", "close": 12.87, "volume": 63633650.0}, {"date": "2023-04-12", "close": 12.67, "volume": 53845480.0}, {"date": "2023-04-13", "close": 12.46, "volume": 75485670.0}, {"date": "2023-04-14", "close": 12.52, "volume": 43541960.0}, {"date": "2023-04-17", "close": 12.68, "volume": 40191110.0}, {"date": "2023-04-18", "close": 12.73, "volume": 38865870.0}, {"date": "2023-04-19", "close": 12.22, "volume": 69451850.0}, {"date": "2023-04-20", "close": 11.87, "volume": 79563050.0}, {"date": "2023-04-21", "close": 11.81, "volume": 46926460.0}, {"date": "2023-04-24", "close": 12.16, "volume": 57794700.0}, {"date": "2023-04-25", "close": 11.77, "volume": 63114710.0}, {"date": "2023-04-26", "close": 11.54, "volume": 58105310.0}, {"date": "2023-04-27", "close": 11.61, "volume": 53280320.0}, {"date": "2023-04-28", "close": 11.88, "volume": 55045020.0}, {"date": "2023-05-01", "close": 12.06, "volume": 59834200.0}, {"date": "2023-05-02", "close": 11.8, "volume": 91090360.0}, {"date": "2023-05-03", "close": 11.79, "volume": 94050680.0}, {"date": "2023-05-04", "close": 11.56, "volume": 79792930.0}, {"date": "2023-05-05", "close": 11.99, "volume": 64173270.0}, {"date": "2023-05-08", "close": 12.02, "volume": 49943810.0}, {"date": "2023-05-09", "close": 11.86, "volume": 42878330.0}, {"date": "2023-05-10", "close": 11.89, "volume": 49193080.0}, {"date": "2023-05-11", "close": 11.87, "volume": 43030790.0}, {"date": "2023-05-12", "close": 11.67, "volume": 45155450.0}, {"date": "2023-05-15", "close": 11.64, "volume": 53196970.0}, {"date": "2023-05-16", "close": 11.25, "volume": 60514940.0}, {"date": "2023-05-17", "close": 11.5, "volume": 50077490.0}, {"date": "2023-05-18", "close": 11.64, "volume": 38181420.0}, {"date": "2023-05-19", "close": 11.65, "volume": 43474190.0}, {"date": "2023-05-22", "close": 11.63, "volume": 57417160.0}, {"date": "2023-05-23", "close": 11.73, "volume": 56843820.0}, {"date": "2023-05-24", "close": 11.33, "volume": 71391020.0}, {"date": "2023-05-25", "close": 11.38, "volume": 51328850.0}, {"date": "2023-05-26", "close": 12.09, "volume": 123257500.0}, {"date": "2023-05-30", "close": 12.59, "volume": 86226890.0}, {"date": "2023-05-31", "close": 12.0, "volume": 86275280.0}, {"date": "2023-06-01", "close": 12.11, "volume": 64407820.0}, {"date": "2023-06-02", "close": 12.39, "volume": 65261190.0}, {"date": "2023-06-05", "close": 12.59, "volume": 49890210.0}, {"date": "2023-06-06", "close": 12.93, "volume": 57258450.0}, {"date": "2023-06-07", "close": 13.59, "volume": 99341980.0}, {"date": "2023-06-08", "close": 13.58, "volume": 64254710.0}, {"date": "2023-06-09", "close": 13.74, "volume": 70329520.0}, {"date": "2023-06-12", "close": 13.78, "volume": 44628270.0}, {"date": "2023-06-13", "close": 14.13, "volume": 61781140.0}, {"date": "2023-06-14", "close": 14.2, "volume": 69748540.0}, {"date": "2023-06-15", "close": 14.45, "volume": 61463420.0}, {"date": "2023-06-16", "close": 14.42, "volume": 75398060.0}, {"date": "2023-06-20", "close": 14.22, "volume": 56645780.0}, {"date": "2023-06-21", "close": 14.02, "volume": 49984280.0}, {"date": "2023-06-22", "close": 14.19, "volume": 46862480.0}, {"date": "2023-06-23", "close": 14.02, "volume": 48260250.0}, {"date": "2023-06-26", "close": 14.11, "volume": 44956270.0}, {"date": "2023-06-27", "close": 14.41, "volume": 49813100.0}, {"date": "2023-06-28", "close": 14.79, "volume": 58380780.0}, {"date": "2023-06-29", "close": 14.95, "volume": 58488580.0}, {"date": "2023-06-30", "close": 15.13, "volume": 54036920.0}, {"date": "2023-07-03", "close": 15.24, "volume": 29412750.0}, {"date": "2023-07-05", "close": 15.35, "volume": 52003890.0}, {"date": "2023-07-06", "close": 14.98, "volume": 64914440.0}, {"date": "2023-07-07", "close": 14.98, "volume": 53375490.0}, {"date": "2023-07-10", "close": 15.07, "volume": 51881980.0}, {"date": "2023-07-11", "close": 15.23, "volume": 45849720.0}, {"date": "2023-07-12", "close": 15.22, "volume": 47636770.0}, {"date": "2023-07-13", "close": 15.19, "volume": 49664260.0}, {"date": "2023-07-14", "close": 14.98, "volume": 48747870.0}, {"date": "2023-07-17", "close": 14.09, "volume": 99402100.0}, {"date": "2023-07-18", "close": 14.17, "volume": 71775090.0}, {"date": "2023-07-19", "close": 14.1, "volume": 58280810.0}, {"date": "2023-07-20", "close": 14.03, "volume": 45952610.0}, {"date": "2023-07-21", "close": 13.93, "volume": 55800460.0}, {"date": "2023-07-24", "close": 13.96, "volume": 46686970.0}, {"date": "2023-07-25", "close": 13.58, "volume": 58772710.0}, {"date": "2023-07-26", "close": 13.67, "volume": 42019690.0}, {"date": "2023-07-27", "close": 13.73, "volume": 67313470.0}, {"date": "2023-07-28", "close": 13.26, "volume": 116696500.0}, {"date": "2023-07-31", "close": 13.21, "volume": 64507650.0}, {"date": "2023-08-01", "close": 13.42, "volume": 59221810.0}, {"date": "2023-08-02", "close": 13.04, "volume": 57997360.0}, {"date": "2023-08-03", "close": 13.1, "volume": 52073110.0}, {"date": "2023-08-04", "close": 12.89, "volume": 48412900.0}, {"date": "2023-08-07", "close": 12.94, "volume": 43929200.0}, {"date": "2023-08-08", "close": 12.88, "volume": 45103820.0}, {"date": "2023-08-09", "close": 12.73, "volume": 42932650.0}, {"date": "2023-08-10", "close": 12.16, "volume": 104063900.0}, {"date": "2023-08-11", "close": 12.14, "volume": 64371740.0}, {"date": "2023-08-14", "close": 12.2, "volume": 48099570.0}, {"date": "2023-08-15", "close": 11.98, "volume": 42616410.0}, {"date": "2023-08-16", "close": 11.81, "volume": 44838860.0}, {"date": "2023-08-17", "close": 11.83, "volume": 36104890.0}, {"date": "2023-08-18", "close": 11.96, "volume": 44519910.0}, {"date": "2023-08-21", "close": 11.97, "volume": 33456670.0}, {"date": "2023-08-22", "close": 11.87, "volume": 32045260.0}, {"date": "2023-08-23", "close": 11.96, "volume": 30437700.0}, {"date": "2023-08-24", "close": 11.75, "volume": 33338170.0}, {"date": "2023-08-25", "close": 11.91, "volume": 47610010.0}, {"date": "2023-08-28", "close": 11.9, "volume": 29693470.0}, {"date": "2023-08-29", "close": 12.05, "volume": 32009030.0}, {"date": "2023-08-30", "close": 12.03, "volume": 30617910.0}, {"date": "2023-08-31", "close": 12.13, "volume": 39025750.0}, {"date": "2023-09-01", "close": 12.14, "volume": 34716860.0}, {"date": "2023-09-05", "close": 12.09, "volume": 35202040.0}, {"date": "2023-09-06", "close": 12.07, "volume": 41881460.0}, {"date": "2023-09-07", "close": 11.96, "volume": 38559570.0}, {"date": "2023-09-08", "close": 12.3, "volume": 49538880.0}, {"date": "2023-09-11", "close": 12.22, "volume": 34673650.0}, {"date": "2023-09-12", "close": 12.45, "volume": 49507700.0}, {"date": "2023-09-13", "close": 12.64, "volume": 62579700.0}, {"date": "2023-09-14", "close": 12.62, "volume": 43461650.0}, {"date": "2023-09-15", "close": 12.61, "volume": 63982370.0}, {"date": "2023-09-18", "close": 12.34, "volume": 47444110.0}, {"date": "2023-09-19", "close": 12.56, "volume": 40899970.0}, {"date": "2023-09-20", "close": 12.36, "volume": 37449590.0}, {"date": "2023-09-21", "close": 12.2, "volume": 40140540.0}, {"date": "2023-09-22", "close": 12.43, "volume": 65205500.0}, {"date": "2023-09-25", "close": 12.58, "volume": 41219440.0}, {"date": "2023-09-26", "close": 12.43, "volume": 41261040.0}, {"date": "2023-09-27", "close": 12.39, "volume": 41616550.0}, {"date": "2023-09-28", "close": 12.56, "volume": 49109810.0}, {"date": "2023-09-29", "close": 12.42, "volume": 62364860.0}, {"date": "2023-10-02", "close": 12.31, "volume": 51204000.0}, {"date": "2023-10-03", "close": 12.07, "volume": 55074670.0}, {"date": "2023-10-04", "close": 11.99, "volume": 45217850.0}, {"date": "2023-10-05", "close": 11.9, "volume": 47424950.0}, {"date": "2023-10-06", "close": 12.0, "volume": 57558510.0}, {"date": "2023-10-09", "close": 12.07, "volume": 33327960.0}, {"date": "2023-10-10", "close": 12.2, "volume": 40404620.0}, {"date": "2023-10-11", "close": 12.25, "volume": 31321510.0}, {"date": "2023-10-12", "close": 12.0, "volume": 51644020.0}, {"date": "2023-10-13", "close": 11.81, "volume": 47289170.0}, {"date": "2023-10-16", "close": 11.93, "volume": 29183010.0}, {"date": "2023-10-17", "close": 12.04, "volume": 40516470.0}, {"date": "2023-10-18", "close": 11.75, "volume": 44840140.0}, {"date": "2023-10-19", "close": 11.53, "volume": 49057510.0}, {"date": "2023-10-20", "close": 11.64, "volume": 53307520.0}, {"date": "2023-10-23", "close": 11.48, "volume": 49073770.0}, {"date": "2023-10-24", "close": 11.39, "volume": 47775580.0}, {"date": "2023-10-25", "close": 11.54, "volume": 74213780.0}, {"date": "2023-10-26", "close": 11.35, "volume": 84725890.0}, {"date": "2023-10-27", "close": 9.96, "volume": 187029600.0}, {"date": "2023-10-30", "close": 9.77, "volume": 106474700.0}, {"date": "2023-10-31", "close": 9.75, "volume": 82238820.0}, {"date": "2023-11-01", "close": 9.91, "volume": 75469740.0}, {"date": "2023-11-02", "close": 10.14, "volume": 66913970.0}, {"date": "2023-11-03", "close": 10.56, "volume": 60912420.0}, {"date": "2023-11-06", "close": 10.31, "volume": 48435470.0}, {"date": "2023-11-07", "close": 10.17, "volume": 50430830.0}, {"date": "2023-11-08", "close": 10.05, "volume": 38700610.0}, {"date": "2023-11-09", "close": 9.7, "volume": 59356870.0}, {"date": "2023-11-10", "close": 9.86, "volume": 45122030.0}, {"date": "2023-11-13", "close": 9.82, "volume": 34458280.0}, {"date": "2023-11-14", "close": 10.4, "volume": 67683990.0}, {"date": "2023-11-15", "close": 10.47, "volume": 45193670.0}, {"date": "2023-11-16", "close": 10.16, "volume": 45408080.0}, {"date": "2023-11-17", "close": 10.27, "volume": 36611420.0}, {"date": "2023-11-20", "close": 10.34, "volume": 46996990.0}, {"date": "2023-11-21", "close": 10.19, "volume": 47284270.0}, {"date": "2023-11-22", "close": 10.26, "volume": 41151670.0}, {"date": "2023-11-24", "close": 10.4, "volume": 22028060.0}, {"date": "2023-11-27", "close": 10.34, "volume": 32247600.0}, {"date": "2023-11-28", "close": 10.37, "volume": 38510650.0}, {"date": "2023-11-29", "close": 10.59, "volume": 77246760.0}, {"date": "2023-11-30", "close": 10.26, "volume": 80525750.0}, {"date": "2023-12-01", "close": 10.58, "volume": 61619840.0}, {"date": "2023-12-04", "close": 10.7, "volume": 54196100.0}, {"date": "2023-12-05", "close": 10.6, "volume": 41551110.0}, {"date": "2023-12-06", "close": 10.69, "volume": 47223510.0}, {"date": "2023-12-07", "close": 10.82, "volume": 40523180.0}, {"date": "2023-12-08", "close": 11.01, "volume": 48961190.0}, {"date": "2023-12-11", "close": 11.07, "volume": 39700860.0}, {"date": "2023-12-12", "close": 11.16, "volume": 40206240.0}, {"date": "2023-12-13", "close": 11.24, "volume": 68066740.0}, {"date": "2023-12-14", "close": 12.08, "volume": 110777600.0}, {"date": "2023-12-15", "close": 12.02, "volume": 85298220.0}, {"date": "2023-12-18", "close": 11.93, "volume": 43424400.0}, {"date": "2023-12-19", "close": 12.02, "volume": 35722950.0}, {"date": "2023-12-20", "close": 11.8, "volume": 54981070.0}, {"date": "2023-12-21", "close": 12.34, "volume": 66424640.0}, {"date": "2023-12-22", "close": 12.35, "volume": 43764610.0}, {"date": "2023-12-26", "close": 12.45, "volume": 26293670.0}, {"date": "2023-12-27", "close": 12.39, "volume": 39891280.0}, {"date": "2023-12-28", "close": 12.34, "volume": 26688510.0}, {"date": "2023-12-29", "close": 12.19, "volume": 40964740.0}, {"date": "2024-01-02", "close": 12.16, "volume": 47494840.0}, {"date": "2024-01-03", "close": 11.71, "volume": 70120140.0}, {"date": "2024-01-04", "close": 11.68, "volume": 54920320.0}, {"date": "2024-01-05", "close": 11.85, "volume": 44443780.0}, {"date": "2024-01-08", "close": 11.97, "volume": 41514370.0}, {"date": "2024-01-09", "close": 11.84, "volume": 49536670.0}, {"date": "2024-01-10", "close": 11.83, "volume": 37539240.0}, {"date": "2024-01-11", "close": 11.71, "volume": 48691960.0}, {"date": "2024-01-12", "close": 11.46, "volume": 55030080.0}, {"date": "2024-01-16", "close": 11.46, "volume": 45207710.0}, {"date": "2024-01-17", "close": 11.27, "volume": 52671320.0}, {"date": "2024-01-18", "close": 10.99, "volume": 71667170.0}, {"date": "2024-01-19", "close": 11.2, "volume": 61143350.0}, {"date": "2024-01-22", "close": 11.2, "volume": 45479610.0}, {"date": "2024-01-23", "close": 11.37, "volume": 45465170.0}, {"date": "2024-01-24", "close": 11.03, "volume": 59064620.0}, {"date": "2024-01-25", "close": 11.34, "volume": 49356730.0}, {"date": "2024-01-26", "close": 11.39, "volume": 35837040.0}, {"date": "2024-01-29", "close": 11.55, "volume": 58249570.0}, {"date": "2024-01-30", "close": 11.78, "volume": 70213340.0}, {"date": "2024-01-31", "close": 11.72, "volume": 74558850.0}, {"date": "2024-02-01", "close": 12.1, "volume": 81065810.0}, {"date": "2024-02-02", "close": 12.14, "volume": 73130930.0}, {"date": "2024-02-05", "close": 11.59, "volume": 81026750.0}, {"date": "2024-02-06", "close": 12.07, "volume": 99263930.0}, {"date": "2024-02-07", "close": 12.8, "volume": 137224000.0}, {"date": "2024-02-08", "close": 12.83, "volume": 68653950.0}, {"date": "2024-02-09", "close": 12.68, "volume": 47649650.0}, {"date": "2024-02-12", "close": 12.98, "volume": 54036500.0}, {"date": "2024-02-13", "close": 12.68, "volume": 67907700.0}, {"date": "2024-02-14", "close": 12.56, "volume": 52978760.0}, {"date": "2024-02-15", "close": 12.52, "volume": 57811770.0}, {"date": "2024-02-16", "close": 12.3, "volume": 43228570.0}, {"date": "2024-02-20", "close": 12.25, "volume": 44591050.0}, {"date": "2024-02-21", "close": 12.14, "volume": 41910260.0}, {"date": "2024-02-22", "close": 12.12, "volume": 36980470.0}, {"date": "2024-02-23", "close": 12.14, "volume": 32152060.0}, {"date": "2024-02-26", "close": 11.95, "volume": 40241300.0}, {"date": "2024-02-27", "close": 12.0, "volume": 36508810.0}, {"date": "2024-02-28", "close": 12.3, "volume": 51447900.0}, {"date": "2024-02-29", "close": 12.44, "volume": 43098490.0}, {"date": "2024-03-01", "close": 12.45, "volume": 48761440.0}, {"date": "2024-03-04", "close": 12.74, "volume": 81871730.0}, {"date": "2024-03-05", "close": 12.58, "volume": 47896210.0}, {"date": "2024-03-06", "close": 12.38, "volume": 48834460.0}, {"date": "2024-03-07", "close": 12.41, "volume": 38971020.0}, {"date": "2024-03-08", "close": 12.18, "volume": 54723780.0}, {"date": "2024-03-11", "close": 12.11, "volume": 35135360.0}, {"date": "2024-03-12", "close": 12.11, "volume": 31245240.0}, {"date": "2024-03-13", "close": 12.37, "volume": 50595280.0}, {"date": "2024-03-14", "close": 12.08, "volume": 52619860.0}, {"date": "2024-03-15", "close": 12.06, "volume": 88254040.0}, {"date": "2024-03-18", "close": 12.18, "volume": 36599220.0}, {"date": "2024-03-19", "close": 12.3, "volume": 32668660.0}, {"date": "2024-03-20", "close": 12.9, "volume": 67721510.0}, {"date": "2024-03-21", "close": 12.92, "volume": 55822520.0}, {"date": "2024-03-22", "close": 12.91, "volume": 33137470.0}, {"date": "2024-03-25", "close": 12.9, "volume": 39063510.0}, {"date": "2024-03-26", "close": 12.44, "volume": 67140230.0}, {"date": "2024-03-27", "close": 13.06, "volume": 53555790.0}, {"date": "2024-03-28", "close": 13.28, "volume": 61846370.0}, {"date": "2024-04-01", "close": 13.29, "volume": 35898330.0}, {"date": "2024-04-02", "close": 13.28, "volume": 42653400.0}, {"date": "2024-04-03", "close": 13.65, "volume": 57498870.0}, {"date": "2024-04-04", "close": 13.21, "volume": 67812380.0}, {"date": "2024-04-05", "close": 13.28, "volume": 46937360.0}, {"date": "2024-04-08", "close": 13.41, "volume": 29900550.0}, {"date": "2024-04-09", "close": 13.54, "volume": 35542700.0}, {"date": "2024-04-10", "close": 13.06, "volume": 51394980.0}, {"date": "2024-04-11", "close": 13.04, "volume": 38383120.0}, {"date": "2024-04-12", "close": 12.61, "volume": 52356330.0}, {"date": "2024-04-15", "close": 12.23, "volume": 59484400.0}, {"date": "2024-04-16", "close": 12.09, "volume": 56392160.0}, {"date": "2024-04-17", "close": 12.04, "volume": 43646580.0}, {"date": "2024-04-18", "close": 12.06, "volume": 39902100.0}, {"date": "2024-04-19", "close": 12.14, "volume": 39623840.0}, {"date": "2024-04-22", "close": 12.88, "volume": 86462690.0}, {"date": "2024-04-23", "close": 12.94, "volume": 62807060.0}, {"date": "2024-04-24", "close": 12.95, "volume": 74510420.0}, {"date": "2024-04-25", "close": 13.04, "volume": 86944120.0}, {"date": "2024-04-26", "close": 12.79, "volume": 57257800.0}, {"date": "2024-04-29", "close": 12.75, "volume": 50385480.0}, {"date": "2024-04-30", "close": 12.15, "volume": 75890500.0}, {"date": "2024-05-01", "close": 12.2, "volume": 48784970.0}, {"date": "2024-05-02", "close": 12.49, "volume": 46868640.0}, {"date": "2024-05-03", "close": 12.43, "volume": 47463320.0}, {"date": "2024-05-06", "close": 12.5, "volume": 29780310.0}, {"date": "2024-05-07", "close": 12.17, "volume": 48102920.0}, {"date": "2024-05-08", "close": 12.15, "volume": 38177150.0}, {"date": "2024-05-09", "close": 12.13, "volume": 29103840.0}, {"date": "2024-05-10", "close": 11.99, "volume": 51447810.0}, {"date": "2024-05-13", "close": 12.33, "volume": 60962280.0}, {"date": "2024-05-14", "close": 12.44, "volume": 39980410.0}, {"date": "2024-05-15", "close": 12.31, "volume": 50739870.0}, {"date": "2024-05-16", "close": 12.38, "volume": 41502230.0}, {"date": "2024-05-17", "close": 12.28, "volume": 24011290.0}, {"date": "2024-05-20", "close": 12.15, "volume": 27019080.0}, {"date": "2024-05-21", "close": 12.15, "volume": 32850980.0}, {"date": "2024-05-22", "close": 12.03, "volume": 35403000.0}, {"date": "2024-05-23", "close": 12.11, "volume": 43590060.0}, {"date": "2024-05-24", "close": 12.16, "volume": 40840450.0}, {"date": "2024-05-28", "close": 11.68, "volume": 57460060.0}, {"date": "2024-05-29", "close": 11.56, "volume": 45759470.0}, {"date": "2024-05-30", "close": 11.77, "volume": 42249510.0}, {"date": "2024-05-31", "close": 12.13, "volume": 57205750.0}, {"date": "2024-06-03", "close": 12.19, "volume": 53784070.0}, {"date": "2024-06-04", "close": 12.03, "volume": 41533090.0}, {"date": "2024-06-05", "close": 12.07, "volume": 45509800.0}, {"date": "2024-06-06", "close": 12.07, "volume": 28289870.0}, {"date": "2024-06-07", "close": 12.15, "volume": 31934000.0}, {"date": "2024-06-10", "close": 12.38, "volume": 68347160.0}, {"date": "2024-06-11", "close": 12.11, "volume": 48201770.0}, {"date": "2024-06-12", "close": 12.08, "volume": 57116230.0}, {"date": "2024-06-13", "close": 11.94, "volume": 41422300.0}, {"date": "2024-06-14", "close": 11.71, "volume": 49382090.0}, {"date": "2024-06-17", "close": 11.85, "volume": 31970140.0}, {"date": "2024-06-18", "close": 11.78, "volume": 29023360.0}, {"date": "2024-06-20", "close": 11.94, "volume": 53467970.0}, {"date": "2024-06-21", "close": 11.84, "volume": 50201920.0}, {"date": "2024-06-24", "close": 12.23, "volume": 58436910.0}, {"date": "2024-06-25", "close": 12.09, "volume": 39323930.0}, {"date": "2024-06-26", "close": 12.11, "volume": 41426610.0}, {"date": "2024-06-27", "close": 12.23, "volume": 48080240.0}, {"date": "2024-06-28", "close": 12.54, "volume": 65914690.0}, {"date": "2024-07-01", "close": 12.76, "volume": 56152650.0}, {"date": "2024-07-02", "close": 12.87, "volume": 46990380.0}, {"date": "2024-07-03", "close": 12.87, "volume": 26894320.0}, {"date": "2024-07-05", "close": 12.84, "volume": 31589290.0}, {"date": "2024-07-08", "close": 12.98, "volume": 44346150.0}, {"date": "2024-07-09", "close": 12.9, "volume": 40734880.0}, {"date": "2024-07-10", "close": 13.17, "volume": 36305530.0}, {"date": "2024-07-11", "close": 13.47, "volume": 51443440.0}, {"date": "2024-07-12", "close": 14.03, "volume": 85609700.0}, {"date": "2024-07-15", "close": 14.23, "volume": 65643290.0}, {"date": "2024-07-16", "close": 14.39, "volume": 52040140.0}, {"date": "2024-07-17", "close": 14.48, "volume": 58087100.0}, {"date": "2024-07-18", "close": 14.55, "volume": 58077000.0}, {"date": "2024-07-19", "close": 13.98, "volume": 75908550.0}, {"date": "2024-07-22", "close": 14.12, "volume": 59116800.0}, {"date": "2024-07-23", "close": 13.83, "volume": 85897670.0}, {"date": "2024-07-24", "close": 13.67, "volume": 81768690.0}, {"date": "2024-07-25", "close": 11.16, "volume": 259484000.0}, {"date": "2024-07-26", "close": 11.19, "volume": 79599880.0}, {"date": "2024-07-29", "close": 11.01, "volume": 91667540.0}, {"date": "2024-07-30", "close": 10.84, "volume": 69337030.0}, {"date": "2024-07-31", "close": 10.82, "volume": 75477980.0}, {"date": "2024-08-01", "close": 10.69, "volume": 60516460.0}, {"date": "2024-08-02", "close": 10.03, "volume": 110703000.0}, {"date": "2024-08-05", "close": 9.71, "volume": 115594200.0}, {"date": "2024-08-06", "close": 9.78, "volume": 111817600.0}, {"date": "2024-08-07", "close": 9.77, "volume": 69482430.0}, {"date": "2024-08-08", "close": 10.13, "volume": 73007620.0}, {"date": "2024-08-09", "close": 10.1, "volume": 48860850.0}, {"date": "2024-08-12", "close": 9.86, "volume": 56118720.0}, {"date": "2024-08-13", "close": 10.14, "volume": 44766090.0}, {"date": "2024-08-14", "close": 10.18, "volume": 37026430.0}, {"date": "2024-08-15", "close": 10.46, "volume": 41597910.0}, {"date": "2024-08-16", "close": 10.51, "volume": 34142630.0}, {"date": "2024-08-19", "close": 10.72, "volume": 41066310.0}, {"date": "2024-08-20", "close": 10.68, "volume": 32468000.0}, {"date": "2024-08-21", "close": 10.85, "volume": 48943890.0}, {"date": "2024-08-22", "close": 10.92, "volume": 50885400.0}, {"date": "2024-08-23", "close": 11.27, "volume": 64612670.0}, {"date": "2024-08-26", "close": 11.11, "volume": 53070330.0}, {"date": "2024-08-27", "close": 11.14, "volume": 44841000.0}, {"date": "2024-08-28", "close": 11.04, "volume": 35442160.0}, {"date": "2024-08-29", "close": 11.11, "volume": 44989170.0}, {"date": "2024-08-30", "close": 11.19, "volume": 44977060.0}, {"date": "2024-09-03", "close": 10.98, "volume": 49613550.0}, {"date": "2024-09-04", "close": 10.95, "volume": 47900650.0}, {"date": "2024-09-05", "close": 10.77, "volume": 50551940.0}, {"date": "2024-09-06", "close": 10.58, "volume": 47508880.0}, {"date": "2024-09-09", "close": 10.66, "volume": 39223340.0}, {"date": "2024-09-10", "close": 10.32, "volume": 63019220.0}, {"date": "2024-09-11", "close": 10.45, "volume": 55840230.0}, {"date": "2024-09-12", "close": 10.62, "volume": 43807350.0}, {"date": "2024-09-13", "close": 10.69, "volume": 35184820.0}, {"date": "2024-09-16", "close": 10.8, "volume": 34802360.0}, {"date": "2024-09-17", "close": 10.9, "volume": 52068610.0}, {"date": "2024-09-18", "close": 10.98, "volume": 55017320.0}, {"date": "2024-09-19", "close": 10.92, "volume": 52436430.0}, {"date": "2024-09-20", "close": 10.88, "volume": 68809150.0}, {"date": "2024-09-23", "close": 10.91, "volume": 40421270.0}, {"date": "2024-09-24", "close": 10.87, "volume": 37746280.0}, {"date": "2024-09-25", "close": 10.42, "volume": 74109620.0}, {"date": "2024-09-26", "close": 10.68, "volume": 51408480.0}, {"date": "2024-09-27", "close": 10.78, "volume": 45469610.0}, {"date": "2024-09-30", "close": 10.56, "volume": 59709710.0}, {"date": "2024-10-01", "close": 10.75, "volume": 63962970.0}, {"date": "2024-10-02", "close": 10.48, "volume": 51457450.0}, {"date": "2024-10-03", "close": 10.45, "volume": 44458310.0}, {"date": "2024-10-04", "close": 10.57, "volume": 45967800.0}, {"date": "2024-10-07", "close": 10.49, "volume": 38009120.0}, {"date": "2024-10-08", "close": 10.49, "volume": 46355730.0}, {"date": "2024-10-09", "close": 10.62, "volume": 40406990.0}, {"date": "2024-10-10", "close": 10.68, "volume": 39458340.0}, {"date": "2024-10-11", "close": 10.72, "volume": 31915720.0}, {"date": "2024-10-14", "close": 10.92, "volume": 41940150.0}, {"date": "2024-10-15", "close": 10.84, "volume": 53097070.0}, {"date": "2024-10-16", "close": 11.03, "volume": 46996410.0}, {"date": "2024-10-17", "close": 11.07, "volume": 37617190.0}, {"date": "2024-10-18", "close": 11.1, "volume": 26074880.0}, {"date": "2024-10-21", "close": 10.88, "volume": 41008550.0}, {"date": "2024-10-22", "close": 11.11, "volume": 51597600.0}, {"date": "2024-10-23", "close": 11.06, "volume": 37335430.0}, {"date": "2024-10-24", "close": 11.24, "volume": 44736440.0}, {"date": "2024-10-25", "close": 11.07, "volume": 39120740.0}, {"date": "2024-10-28", "close": 11.37, "volume": 97967010.0}, {"date": "2024-10-29", "close": 10.41, "volume": 156228000.0}, {"date": "2024-10-30", "close": 10.47, "volume": 48853740.0}, {"date": "2024-10-31", "close": 10.29, "volume": 72098710.0}, {"date": "2024-11-01", "close": 10.22, "volume": 43472280.0}, {"date": "2024-11-04", "close": 10.36, "volume": 55323850.0}, {"date": "2024-11-05", "close": 10.6, "volume": 49308970.0}, {"date": "2024-11-06", "close": 11.19, "volume": 100781800.0}, {"date": "2024-11-07", "close": 10.96, "volume": 55407940.0}, {"date": "2024-11-08", "close": 10.97, "volume": 45463440.0}, {"date": "2024-11-11", "close": 11.23, "volume": 56630460.0}, {"date": "2024-11-12", "close": 11.1, "volume": 44921390.0}, {"date": "2024-11-13", "close": 11.1, "volume": 55150860.0}, {"date": "2024-11-14", "close": 11.07, "volume": 56780890.0}, {"date": "2024-11-15", "close": 11.01, "volume": 58895440.0}, {"date": "2024-11-18", "close": 11.21, "volume": 47807640.0}, {"date": "2024-11-19", "close": 11.05, "volume": 53227720.0}, {"date": "2024-11-20", "close": 10.73, "volume": 68633300.0}, {"date": "2024-11-21", "close": 10.8, "volume": 53409530.0}, {"date": "2024-11-22", "close": 11.18, "volume": 82556660.0}, {"date": "2024-11-25", "close": 11.4, "volume": 63469310.0}, {"date": "2024-11-26", "close": 11.1, "volume": 47458770.0}, {"date": "2024-11-27", "close": 11.1, "volume": 28474190.0}, {"date": "2024-11-29", "close": 11.13, "volume": 28935160.0}, {"date": "2024-12-02", "close": 10.98, "volume": 50034380.0}, {"date": "2024-12-03", "close": 10.82, "volume": 43904250.0}, {"date": "2024-12-04", "close": 10.74, "volume": 66780710.0}, {"date": "2024-12-05", "close": 10.44, "volume": 68162050.0}, {"date": "2024-12-06", "close": 10.51, "volume": 56227010.0}, {"date": "2024-12-09", "close": 10.6, "volume": 53230050.0}, {"date": "2024-12-10", "close": 10.56, "volume": 45084300.0}, {"date": "2024-12-11", "close": 10.41, "volume": 60487100.0}, {"date": "2024-12-12", "close": 10.39, "volume": 38432620.0}, {"date": "2024-12-13", "close": 10.39, "volume": 40560680.0}, {"date": "2024-12-16", "close": 9.99, "volume": 96264420.0}, {"date": "2024-12-17", "close": 9.97, "volume": 76208550.0}, {"date": "2024-12-18", "close": 9.69, "volume": 84199510.0}, {"date": "2024-12-19", "close": 9.74, "volume": 81659030.0}, {"date": "2024-12-20", "close": 9.88, "volume": 87705540.0}, {"date": "2024-12-23", "close": 9.9, "volume": 50646630.0}, {"date": "2024-12-24", "close": 10.02, "volume": 29083140.0}, {"date": "2024-12-26", "close": 10.07, "volume": 35956110.0}, {"date": "2024-12-27", "close": 10.03, "volume": 52899920.0}, {"date": "2024-12-30", "close": 9.88, "volume": 47116740.0}, {"date": "2024-12-31", "close": 9.9, "volume": 54104150.0}, {"date": "2025-01-02", "close": 9.65, "volume": 67156220.0}, {"date": "2025-01-03", "close": 9.88, "volume": 77245880.0}, {"date": "2025-01-06", "close": 9.92, "volume": 63840830.0}, {"date": "2025-01-07", "close": 9.76, "volume": 62404020.0}, {"date": "2025-01-08", "close": 9.74, "volume": 61678840.0}, {"date": "2025-01-10", "close": 9.65, "volume": 73373450.0}, {"date": "2025-01-13", "close": 9.71, "volume": 66023040.0}, {"date": "2025-01-14", "close": 9.78, "volume": 45419940.0}, {"date": "2025-01-15", "close": 9.95, "volume": 68674380.0}, {"date": "2025-01-16", "close": 10.01, "volume": 45770030.0}, {"date": "2025-01-17", "close": 10.18, "volume": 60802750.0}, {"date": "2025-01-21", "close": 10.43, "volume": 65670780.0}, {"date": "2025-01-22", "close": 10.03, "volume": 64949160.0}, {"date": "2025-01-23", "close": 10.16, "volume": 56241100.0}, {"date": "2025-01-24", "close": 10.12, "volume": 42909110.0}, {"date": "2025-01-27", "close": 10.38, "volume": 73082580.0}, {"date": "2025-01-28", "close": 10.08, "volume": 92177600.0}, {"date": "2025-01-29", "close": 10.21, "volume": 69986890.0}, {"date": "2025-01-30", "close": 10.16, "volume": 69663120.0}, {"date": "2025-01-31", "close": 10.08, "volume": 103726200.0}, {"date": "2025-02-03", "close": 9.89, "volume": 131430300.0}, {"date": "2025-02-04", "close": 10.16, "volume": 68716480.0}, {"date": "2025-02-05", "close": 10.01, "volume": 124187800.0}, {"date": "2025-02-06", "close": 9.26, "volume": 222758300.0}, {"date": "2025-02-07", "close": 9.24, "volume": 140852700.0}, {"date": "2025-02-10", "close": 9.24, "volume": 72168010.0}, {"date": "2025-02-11", "close": 9.21, "volume": 54844580.0}, {"date": "2025-02-12", "close": 9.23, "volume": 67339560.0}, {"date": "2025-02-13", "close": 9.35, "volume": 72059820.0}, {"date": "2025-02-14", "close": 9.48, "volume": 53778340.0}, {"date": "2025-02-18", "close": 9.29, "volume": 62175760.0}, {"date": "2025-02-19", "close": 9.34, "volume": 50191730.0}, {"date": "2025-02-20", "close": 9.39, "volume": 39787790.0}, {"date": "2025-02-21", "close": 9.28, "volume": 58437660.0}, {"date": "2025-02-24", "close": 9.35, "volume": 72562640.0}, {"date": "2025-02-25", "close": 9.42, "volume": 88876830.0}, {"date": "2025-02-26", "close": 9.47, "volume": 87948080.0}, {"date": "2025-02-27", "close": 9.29, "volume": 70518760.0}, {"date": "2025-02-28", "close": 9.55, "volume": 137992600.0}, {"date": "2025-03-03", "close": 9.39, "volume": 154435900.0}, {"date": "2025-03-04", "close": 9.12, "volume": 167500000.0}, {"date": "2025-03-05", "close": 9.65, "volume": 157774900.0}, {"date": "2025-03-06", "close": 9.61, "volume": 136680700.0}, {"date": "2025-03-07", "close": 9.9, "volume": 150644900.0}, {"date": "2025-03-10", "close": 9.96, "volume": 167183800.0}, {"date": "2025-03-11", "close": 9.69, "volume": 210127000.0}, {"date": "2025-03-12", "close": 9.59, "volume": 129994600.0}, {"date": "2025-03-13", "close": 9.53, "volume": 137747600.0}, {"date": "2025-03-14", "close": 9.73, "volume": 91313760.0}, {"date": "2025-03-17", "close": 9.92, "volume": 98583070.0}, {"date": "2025-03-18", "close": 9.95, "volume": 102730900.0}, {"date": "2025-03-19", "close": 10.17, "volume": 124697400.0}, {"date": "2025-03-20", "close": 10.01, "volume": 109103700.0}, {"date": "2025-03-21", "close": 10.0, "volume": 240638600.0}, {"date": "2025-03-24", "close": 10.25, "volume": 102847200.0}, {"date": "2025-03-25", "close": 10.29, "volume": 83674860.0}, {"date": "2025-03-26", "close": 10.3, "volume": 140975600.0}, {"date": "2025-03-27", "close": 9.9, "volume": 229032500.0}, {"date": "2025-03-28", "close": 9.72, "volume": 136868300.0}, {"date": "2025-03-31", "close": 10.03, "volume": 139951900.0}, {"date": "2025-04-01", "close": 9.94, "volume": 135388700.0}, {"date": "2025-04-02", "close": 10.15, "volume": 136908500.0}, {"date": "2025-04-03", "close": 9.54, "volume": 220271000.0}, {"date": "2025-04-04", "close": 9.58, "volume": 177466200.0}, {"date": "2025-04-07", "close": 9.24, "volume": 274938500.0}, {"date": "2025-04-08", "close": 8.69, "volume": 199286800.0}, {"date": "2025-04-09", "close": 9.5, "volume": 199663000.0}, {"date": "2025-04-10", "close": 9.14, "volume": 163535400.0}, {"date": "2025-04-11", "close": 9.33, "volume": 146073700.0}, {"date": "2025-04-14", "close": 9.71, "volume": 189955000.0}, {"date": "2025-04-15", "close": 9.45, "volume": 125469000.0}, {"date": "2025-04-16", "close": 9.4, "volume": 133804900.0}, {"date": "2025-04-17", "close": 9.63, "volume": 129204600.0}, {"date": "2025-04-21", "close": 9.47, "volume": 94138880.0}, {"date": "2025-04-22", "close": 9.65, "volume": 121387100.0}, {"date": "2025-04-23", "close": 9.78, "volume": 158691500.0}, {"date": "2025-04-24", "close": 10.06, "volume": 87031040.0}, {"date": "2025-04-25", "close": 10.04, "volume": 88682430.0}, {"date": "2025-04-28", "close": 10.02, "volume": 77051520.0}, {"date": "2025-04-29", "close": 10.15, "volume": 141980300.0}, {"date": "2025-04-30", "close": 10.01, "volume": 136406200.0}, {"date": "2025-05-01", "close": 10.18, "volume": 126532500.0}, {"date": "2025-05-02", "close": 10.28, "volume": 82228660.0}, {"date": "2025-05-05", "close": 10.17, "volume": 105766300.0}, {"date": "2025-05-06", "close": 10.44, "volume": 131814000.0}, {"date": "2025-05-07", "close": 10.28, "volume": 116936600.0}, {"date": "2025-05-08", "close": 10.28, "volume": 107173400.0}, {"date": "2025-05-09", "close": 10.43, "volume": 76350700.0}, {"date": "2025-05-12", "close": 10.55, "volume": 102035800.0}, {"date": "2025-05-13", "close": 10.6, "volume": 83671010.0}, {"date": "2025-05-14", "close": 10.65, "volume": 84453090.0}, {"date": "2025-05-15", "close": 10.75, "volume": 71096530.0}, {"date": "2025-05-16", "close": 10.8, "volume": 64913010.0}, {"date": "2025-05-19", "close": 10.75, "volume": 60195730.0}, {"date": "2025-05-20", "close": 10.72, "volume": 61063830.0}, {"date": "2025-05-21", "close": 10.48, "volume": 89090500.0}, {"date": "2025-05-22", "close": 10.44, "volume": 94081140.0}, {"date": "2025-05-23", "close": 10.36, "volume": 80519020.0}, {"date": "2025-05-27", "close": 10.31, "volume": 89066850.0}, {"date": "2025-05-28", "close": 10.17, "volume": 102335600.0}, {"date": "2025-05-29", "close": 10.22, "volume": 101688900.0}, {"date": "2025-05-30", "close": 10.38, "volume": 152191600.0}, {"date": "2025-06-02", "close": 9.98, "volume": 170340800.0}, {"date": "2025-06-03", "close": 10.19, "volume": 121584300.0}, {"date": "2025-06-04", "close": 10.24, "volume": 123191200.0}, {"date": "2025-06-05", "close": 10.1, "volume": 133269400.0}, {"date": "2025-06-06", "close": 10.26, "volume": 105916700.0}, {"date": "2025-06-09", "close": 10.34, "volume": 63638930.0}, {"date": "2025-06-10", "close": 10.6, "volume": 87955500.0}, {"date": "2025-06-11", "close": 10.66, "volume": 93094880.0}, {"date": "2025-06-12", "close": 10.53, "volume": 76393290.0}, {"date": "2025-06-13", "close": 10.43, "volume": 90106170.0}, {"date": "2025-06-16", "close": 10.62, "volume": 75195180.0}, {"date": "2025-06-17", "close": 10.42, "volume": 100969400.0}, {"date": "2025-06-18", "close": 10.43, "volume": 82770170.0}, {"date": "2025-06-20", "close": 10.59, "volume": 116743400.0}, {"date": "2025-06-23", "close": 10.75, "volume": 77576510.0}, {"date": "2025-06-24", "close": 10.73, "volume": 77244410.0}, {"date": "2025-06-25", "close": 10.48, "volume": 91927330.0}, {"date": "2025-06-26", "close": 10.63, "volume": 88416360.0}, {"date": "2025-06-27", "close": 10.8, "volume": 182008200.0}, {"date": "2025-06-30", "close": 10.85, "volume": 88472230.0}, {"date": "2025-07-01", "close": 11.35, "volume": 140150700.0}, {"date": "2025-07-02", "close": 11.77, "volume": 122331600.0}, {"date": "2025-07-03", "close": 11.81, "volume": 60311460.0}, {"date": "2025-07-07", "close": 11.59, "volume": 73842100.0}, {"date": "2025-07-08", "close": 11.68, "volume": 74190220.0}, {"date": "2025-07-09", "close": 11.83, "volume": 63886880.0}, {"date": "2025-07-10", "close": 11.91, "volume": 67263020.0}, {"date": "2025-07-11", "close": 11.78, "volume": 65340740.0}, {"date": "2025-07-14", "close": 11.88, "volume": 62098070.0}, {"date": "2025-07-15", "close": 11.57, "volume": 65101900.0}, {"date": "2025-07-16", "close": 11.24, "volume": 107978100.0}, {"date": "2025-07-17", "close": 11.15, "volume": 70345260.0}, {"date": "2025-07-18", "close": 11.16, "volume": 68812550.0}, {"date": "2025-07-21", "close": 11.31, "volume": 65515630.0}, {"date": "2025-07-22", "close": 11.19, "volume": 79403760.0}, {"date": "2025-07-23", "close": 11.38, "volume": 76163210.0}, {"date": "2025-07-24", "close": 11.26, "volume": 63557800.0}, {"date": "2025-07-25", "close": 11.47, "volume": 52312260.0}, {"date": "2025-07-28", "close": 11.28, "volume": 54173650.0}, {"date": "2025-07-29", "close": 11.08, "volume": 58371480.0}, {"date": "2025-07-30", "close": 10.87, "volume": 79866860.0}, {"date": "2025-07-31", "close": 11.07, "volume": 101090900.0}, {"date": "2025-08-01", "close": 10.82, "volume": 73541490.0}, {"date": "2025-08-04", "close": 10.95, "volume": 56696830.0}, {"date": "2025-08-05", "close": 11.06, "volume": 58864250.0}, {"date": "2025-08-06", "close": 11.21, "volume": 59519840.0}, {"date": "2025-08-07", "close": 11.28, "volume": 71774970.0}, {"date": "2025-08-08", "close": 11.32, "volume": 48465320.0}, {"date": "2025-08-11", "close": 11.14, "volume": 84332970.0}, {"date": "2025-08-12", "close": 11.25, "volume": 64021040.0}, {"date": "2025-08-13", "close": 11.44, "volume": 63823350.0}, {"date": "2025-08-14", "close": 11.44, "volume": 52469240.0}, {"date": "2025-08-15", "close": 11.44, "volume": 46141360.0}, {"date": "2025-08-18", "close": 11.46, "volume": 37113810.0}, {"date": "2025-08-19", "close": 11.58, "volume": 58020180.0}, {"date": "2025-08-20", "close": 11.49, "volume": 46469850.0}, {"date": "2025-08-21", "close": 11.33, "volume": 51779300.0}, {"date": "2025-08-22", "close": 11.74, "volume": 58538700.0}, {"date": "2025-08-25", "close": 11.82, "volume": 45038750.0}, {"date": "2025-08-26", "close": 11.84, "volume": 48613270.0}, {"date": "2025-08-27", "close": 11.91, "volume": 40381480.0}, {"date": "2025-08-28", "close": 11.71, "volume": 47723670.0}, {"date": "2025-08-29", "close": 11.77, "volume": 44069730.0}, {"date": "2025-09-02", "close": 11.72, "volume": 57704180.0}, {"date": "2025-09-03", "close": 11.62, "volume": 47728660.0}, {"date": "2025-09-04", "close": 11.68, "volume": 33136650.0}, {"date": "2025-09-05", "close": 11.74, "volume": 47547830.0}, {"date": "2025-09-08", "close": 11.69, "volume": 39734520.0}, {"date": "2025-09-09", "close": 11.49, "volume": 41262740.0}, {"date": "2025-09-10", "close": 11.42, "volume": 47021330.0}, {"date": "2025-09-11", "close": 11.76, "volume": 64196120.0}, {"date": "2025-09-12", "close": 11.68, "volume": 50100810.0}, {"date": "2025-09-15", "close": 11.68, "volume": 47942430.0}, {"date": "2025-09-16", "close": 11.61, "volume": 58064970.0}, {"date": "2025-09-17", "close": 11.66, "volume": 68585950.0}, {"date": "2025-09-18", "close": 11.74, "volume": 55040060.0}, {"date": "2025-09-19", "close": 11.62, "volume": 71676340.0}, {"date": "2025-09-22", "close": 11.66, "volume": 58432710.0}, {"date": "2025-09-23", "close": 11.73, "volume": 55667550.0}, {"date": "2025-09-24", "close": 11.63, "volume": 60193780.0}, {"date": "2025-09-25", "close": 11.62, "volume": 67656340.0}, {"date": "2025-09-26", "close": 12.01, "volume": 117681800.0}, {"date": "2025-09-29", "close": 12.09, "volume": 83325010.0}, {"date": "2025-09-30", "close": 11.96, "volume": 70765050.0}, {"date": "2025-10-01", "close": 12.27, "volume": 73578430.0}, {"date": "2025-10-02", "close": 12.22, "volume": 74530530.0}, {"date": "2025-10-03", "close": 12.67, "volume": 100778600.0}, {"date": "2025-10-06", "close": 12.7, "volume": 90544940.0}, {"date": "2025-10-07", "close": 11.92, "volume": 154390200.0}, {"date": "2025-10-08", "close": 11.74, "volume": 78469650.0}, {"date": "2025-10-09", "close": 11.5, "volume": 70320480.0}, {"date": "2025-10-10", "close": 11.41, "volume": 84595400.0}, {"date": "2025-10-13", "close": 11.54, "volume": 73939380.0}, {"date": "2025-10-14", "close": 11.65, "volume": 89117950.0}, {"date": "2025-10-15", "close": 11.76, "volume": 88960730.0}, {"date": "2025-10-16", "close": 11.74, "volume": 108701200.0}, {"date": "2025-10-17", "close": 11.92, "volume": 107633500.0}, {"date": "2025-10-20", "close": 11.99, "volume": 77878940.0}, {"date": "2025-10-21", "close": 12.56, "volume": 297153200.0}, {"date": "2025-10-22", "close": 12.43, "volume": 415062200.0}, {"date": "2025-10-23", "close": 12.34, "volume": 479840300.0}, {"date": "2025-10-24", "close": 13.84, "volume": 298366900.0}, {"date": "2025-10-27", "close": 13.26, "volume": 140859000.0}, {"date": "2025-10-28", "close": 13.13, "volume": 96738450.0}, {"date": "2025-10-29", "close": 13.24, "volume": 127512200.0}, {"date": "2025-10-30", "close": 13.06, "volume": 80766300.0}, {"date": "2025-10-31", "close": 13.13, "volume": 68861990.0}, {"date": "2025-11-03", "close": 13.01, "volume": 80419400.0}, {"date": "2025-11-04", "close": 12.79, "volume": 70360610.0}, {"date": "2025-11-05", "close": 13.11, "volume": 79134310.0}, {"date": "2025-11-06", "close": 13.12, "volume": 82291050.0}, {"date": "2025-11-07", "close": 13.21, "volume": 80011320.0}, {"date": "2025-11-10", "close": 13.16, "volume": 62051160.0}, {"date": "2025-11-11", "close": 13.3, "volume": 79742410.0}, {"date": "2025-11-12", "close": 13.45, "volume": 61840460.0}, {"date": "2025-11-13", "close": 13.28, "volume": 71481610.0}, {"date": "2025-11-14", "close": 13.19, "volume": 67932420.0}, {"date": "2025-11-17", "close": 12.88, "volume": 73404380.0}, {"date": "2025-11-18", "close": 13.02, "volume": 70215400.0}, {"date": "2025-11-19", "close": 12.9, "volume": 49619260.0}, {"date": "2025-11-20", "close": 12.41, "volume": 95861860.0}, {"date": "2025-11-21", "close": 12.83, "volume": 74048860.0}, {"date": "2025-11-24", "close": 12.96, "volume": 52936240.0}, {"date": "2025-11-25", "close": 13.17, "volume": 52884970.0}, {"date": "2025-11-26", "close": 13.19, "volume": 44942200.0}, {"date": "2025-11-28", "close": 13.28, "volume": 29536180.0}, {"date": "2025-12-01", "close": 13.16, "volume": 51593960.0}, {"date": "2025-12-02", "close": 12.96, "volume": 57641700.0}, {"date": "2025-12-03", "close": 13.09, "volume": 45364670.0}, {"date": "2025-12-04", "close": 13.14, "volume": 47554800.0}, {"date": "2025-12-05", "close": 13.03, "volume": 54099360.0}, {"date": "2025-12-08", "close": 13.14, "volume": 45580830.0}, {"date": "2025-12-09", "close": 13.08, "volume": 33349990.0}, {"date": "2025-12-10", "close": 13.41, "volume": 72210700.0}, {"date": "2025-12-11", "close": 13.63, "volume": 59012300.0}, {"date": "2025-12-12", "close": 13.76, "volume": 48337280.0}, {"date": "2025-12-15", "close": 13.65, "volume": 53577260.0}, {"date": "2025-12-16", "close": 13.67, "volume": 69408880.0}, {"date": "2025-12-17", "close": 13.31, "volume": 58320640.0}, {"date": "2025-12-18", "close": 13.32, "volume": 52604830.0}, {"date": "2025-12-19", "close": 13.47, "volume": 61640570.0}, {"date": "2025-12-22", "close": 13.46, "volume": 31106110.0}, {"date": "2025-12-23", "close": 13.29, "volume": 25440830.0}, {"date": "2025-12-24", "close": 13.36, "volume": 14227580.0}, {"date": "2025-12-26", "close": 13.31, "volume": 22471420.0}, {"date": "2025-12-29", "close": 13.28, "volume": 24398310.0}, {"date": "2025-12-30", "close": 13.23, "volume": 23002810.0}, {"date": "2025-12-31", "close": 13.12, "volume": 26302260.0}, {"date": "2026-01-02", "close": 13.34, "volume": 46366860.0}, {"date": "2026-01-05", "close": 13.47, "volume": 50135250.0}, {"date": "2026-01-06", "close": 13.8, "volume": 84534700.0}, {"date": "2026-01-07", "close": 13.74, "volume": 50608950.0}, {"date": "2026-01-08", "close": 14.4, "volume": 154276800.0}, {"date": "2026-01-09", "close": 14.2, "volume": 68436180.0}, {"date": "2026-01-12", "close": 14.03, "volume": 53443960.0}, {"date": "2026-01-13", "close": 13.98, "volume": 58867540.0}, {"date": "2026-01-14", "close": 13.84, "volume": 65318550.0}, {"date": "2026-01-15", "close": 13.81, "volume": 44241480.0}, {"date": "2026-01-16", "close": 13.6, "volume": 60750840.0}, {"date": "2026-01-20", "close": 13.28, "volume": 67018100.0}, {"date": "2026-01-21", "close": 13.77, "volume": 58160150.0}, {"date": "2026-01-22", "close": 13.71, "volume": 38170250.0}, {"date": "2026-01-23", "close": 13.56, "volume": 39702050.0}, {"date": "2026-01-26", "close": 13.44, "volume": 59170960.0}, {"date": "2026-01-27", "close": 13.93, "volume": 100003700.0}, {"date": "2026-01-28", "close": 13.82, "volume": 48751760.0}, {"date": "2026-01-29", "close": 14.0, "volume": 84803900.0}, {"date": "2026-01-30", "close": 13.88, "volume": 66996340.0}, {"date": "2026-02-02", "close": 13.81, "volume": 54218120.0}, {"date": "2026-02-03", "close": 13.73, "volume": 76637980.0}, {"date": "2026-02-04", "close": 13.82, "volume": 70488670.0}, {"date": "2026-02-05", "close": 13.72, "volume": 79719940.0}, {"date": "2026-02-06", "close": 13.8, "volume": 55588190.0}, {"date": "2026-02-09", "close": 13.59, "volume": 59777960.0}, {"date": "2026-02-10", "close": 13.57, "volume": 80827670.0}, {"date": "2026-02-11", "close": 13.85, "volume": 129595000.0}, {"date": "2026-02-12", "close": 14.0, "volume": 133257200.0}, {"date": "2026-02-13", "close": 14.12, "volume": 87400200.0}, {"date": "2026-02-17", "close": 14.13, "volume": 57684790.0}, {"date": "2026-02-18", "close": 13.85, "volume": 64199310.0}, {"date": "2026-02-19", "close": 13.78, "volume": 58268470.0}, {"date": "2026-02-20", "close": 14.01, "volume": 67701100.0}, {"date": "2026-02-23", "close": 13.64, "volume": 59134370.0}, {"date": "2026-02-24", "close": 14.2, "volume": 73560770.0}, {"date": "2026-02-25", "close": 14.43, "volume": 58968680.0}, {"date": "2026-02-26", "close": 14.41, "volume": 61456280.0}, {"date": "2026-02-27", "close": 14.09, "volume": 73156950.0}, {"date": "2026-03-02", "close": 13.39, "volume": 110305500.0}, {"date": "2026-03-03", "close": 12.7, "volume": 102354700.0}, {"date": "2026-03-04", "close": 12.81, "volume": 73976740.0}, {"date": "2026-03-05", "close": 12.34, "volume": 71944260.0}, {"date": "2026-03-06", "close": 12.15, "volume": 59877680.0}, {"date": "2026-03-09", "close": 12.19, "volume": 69611160.0}, {"date": "2026-03-10", "close": 12.24, "volume": 56746280.0}, {"date": "2026-03-11", "close": 12.11, "volume": 50074540.0}, {"date": "2026-03-12", "close": 12.04, "volume": 51733910.0}, {"date": "2026-03-13", "close": 11.67, "volume": 48546480.0}, {"date": "2026-03-16", "close": 11.71, "volume": 49441380.0}, {"date": "2026-03-17", "close": 11.94, "volume": 59520140.0}, {"date": "2026-03-18", "close": 11.79, "volume": 55564770.0}, {"date": "2026-03-19", "close": 11.64, "volume": 47423420.0}, {"date": "2026-03-20", "close": 11.52, "volume": 147725100.0}, {"date": "2026-03-23", "close": 11.76, "volume": 44442150.0}, {"date": "2026-03-24", "close": 11.84, "volume": 31903850.0}, {"date": "2026-03-25", "close": 11.67, "volume": 37746080.0}, {"date": "2026-03-26", "close": 11.6, "volume": 28517570.0}, {"date": "2026-03-27", "close": 11.37, "volume": 33064550.0}, {"date": "2026-03-30", "close": 11.21, "volume": 41459900.0}, {"date": "2026-03-31", "close": 11.54, "volume": 38287890.0}, {"date": "2026-04-01", "close": 11.68, "volume": 33991680.0}, {"date": "2026-04-02", "close": 11.6, "volume": 31109070.0}, {"date": "2026-04-06", "close": 11.61, "volume": 24374590.0}, {"date": "2026-04-07", "close": 11.52, "volume": 41991580.0}, {"date": "2026-04-08", "close": 12.18, "volume": 58139980.0}, {"date": "2026-04-09", "close": 12.24, "volume": 32576250.0}, {"date": "2026-04-10", "close": 12.13, "volume": 28362740.0}, {"date": "2026-04-13", "close": 12.16, "volume": 32688630.0}, {"date": "2026-04-14", "close": 12.71, "volume": 50232180.0}, {"date": "2026-04-15", "close": 12.71, "volume": 39926530.0}, {"date": "2026-04-16", "close": 12.44, "volume": 37407680.0}, {"date": "2026-04-17", "close": 12.87, "volume": 45735000.0}, {"date": "2026-04-20", "close": 12.87, "volume": 26028970.0}, {"date": "2026-04-21", "close": 12.78, "volume": 32209970.0}, {"date": "2026-04-22", "close": 12.63, "volume": 23958290.0}, {"date": "2026-04-23", "close": 12.48, "volume": 30844540.0}, {"date": "2026-04-24", "close": 12.38, "volume": 35043470.0}, {"date": "2026-04-27", "close": 12.49, "volume": 35098180.0}, {"date": "2026-04-28", "close": 12.4, "volume": 44278000.0}, {"date": "2026-04-29", "close": 12.24, "volume": 48672830.0}, {"date": "2026-04-30", "close": 12.08, "volume": 80557940.0}, {"date": "2026-05-01", "close": 11.88, "volume": 52880470.0}, {"date": "2026-05-04", "close": 11.5, "volume": 51014810.0}, {"date": "2026-05-05", "close": 11.69, "volume": 42262080.0}, {"date": "2026-05-06", "close": 12.17, "volume": 52111220.0}, {"date": "2026-05-07", "close": 12.18, "volume": 38986730.0}, {"date": "2026-05-08", "close": 12.32, "volume": 38453550.0}, {"date": "2026-05-11", "close": 12.05, "volume": 48850840.0}, {"date": "2026-05-12", "close": 11.99, "volume": 42165340.0}, {"date": "2026-05-13", "close": 13.57, "volume": 216261200.0}, {"date": "2026-05-14", "close": 14.48, "volume": 187021600.0}, {"date": "2026-05-15", "close": 13.4, "volume": 108272300.0}, {"date": "2026-05-18", "close": 13.03, "volume": 69708830.0}, {"date": "2026-05-19", "close": 13.06, "volume": 41418200.0}, {"date": "2026-05-20", "close": 13.22, "volume": 42349020.0}, {"date": "2026-05-21", "close": 13.67, "volume": 72523070.0}, {"date": "2026-05-22", "close": 14.93, "volume": 109712200.0}, {"date": "2026-05-26", "close": 15.32, "volume": 90423290.0}, {"date": "2026-05-27", "close": 15.88, "volume": 89234060.0}, {"date": "2026-05-28", "close": 16.65, "volume": 98577310.0}, {"date": "2026-05-29", "close": 17.44, "volume": 154228200.0}, {"date": "2026-06-01", "close": 16.63, "volume": 97586360.0}, {"date": "2026-06-02", "close": 16.15, "volume": 72847530.0}, {"date": "2026-06-03", "close": 15.71, "volume": 59298510.0}, {"date": "2026-06-04", "close": 15.34, "volume": 50079430.0}, {"date": "2026-06-05", "close": 14.9, "volume": 65372110.0}, {"date": "2026-06-08", "close": 15.0, "volume": 33038290.0}, {"date": "2026-06-09", "close": 14.95, "volume": 51032580.0}, {"date": "2026-06-10", "close": 14.3, "volume": 50776700.0}, {"date": "2026-06-11", "close": 14.71, "volume": 47657220.0}, {"date": "2026-06-12", "close": 14.84, "volume": 42162230.0}, {"date": "2026-06-15", "close": 14.77, "volume": 48551860.0}, {"date": "2026-06-16", "close": 14.41, "volume": 47489970.0}, {"date": "2026-06-17", "close": 13.96, "volume": 43099800.0}, {"date": "2026-06-18", "close": 14.06, "volume": 88711730.0}, {"date": "2026-06-22", "close": 14.11, "volume": 66738120.0}, {"date": "2026-06-23", "close": 14.0, "volume": 65368280.0}, {"date": "2026-06-24", "close": 13.84, "volume": 51674980.0}, {"date": "2026-06-25", "close": 14.11, "volume": 61756070.0}, {"date": "2026-06-26", "close": 14.13, "volume": 59551910.0}, {"date": "2026-06-29", "close": 14.02, "volume": 46333180.0}, {"date": "2026-06-30", "close": 13.9, "volume": 59308700.0}, {"date": "2026-07-01", "close": 13.64, "volume": 44543990.0}, {"date": "2026-07-02", "close": 13.36, "volume": 49011930.0}, {"date": "2026-07-06", "close": 13.83, "volume": 54301370.0}, {"date": "2026-07-07", "close": 13.56, "volume": 43813400.0}, {"date": "2026-07-08", "close": 13.5, "volume": 43967610.0}, {"date": "2026-07-09", "close": 13.61, "volume": 41197470.0}, {"date": "2026-07-10", "close": 14.0, "volume": 47092800.0}, {"date": "2026-07-13", "close": 13.85, "volume": 51284120.0}, {"date": "2026-07-14", "close": 13.94, "volume": 42721920.0}, {"date": "2026-07-15", "close": 14.18, "volume": 57373200.0}, {"date": "2026-07-16", "close": 14.19, "volume": 33315250.0}, {"date": "2026-07-17", "close": 14.23, "volume": 45456460.0}, {"date": "2026-07-20", "close": 13.99, "volume": 39940060.0}, {"date": "2026-07-21", "close": 14.27, "volume": 48936320.0}, {"date": "2026-07-22", "close": 14.42, "volume": 62012050.0}, {"date": "2026-07-23", "close": 14.15, "volume": 65393710.0}, {"date": "2026-07-24", "close": 14.37, "volume": 76549640.0}, {"date": "2026-07-27", "close": 14.68, "volume": 58748370.0}, {"date": "2026-07-28", "close": 14.96, "volume": 75709040.0}, {"date": "2026-07-29", "close": 15.28, "volume": 98361110.0}, {"date": "2026-07-30", "close": 14.86, "volume": 60025760.0}, {"date": "2026-07-31", "close": 14.68, "volume": 56015210.0}, {"date": "2026-08-03", "close": 14.43, "volume": 42705170.0}, {"date": "2026-08-04", "close": 14.24, "volume": 53923530.0}, {"date": "2026-08-05", "close": 14.13, "volume": 41003550.0}, {"date": "2026-08-06", "close": 13.79, "volume": 59941410.0}, {"date": "2026-08-07", "close": 13.98, "volume": 34589180.0}], "refreshing": true}