{"ticker": "PBR", "overview": {"cik": "1119639", "ticker": "PBR", "name": "PETROBRAS - PETROLEO BRASILEIRO SA", "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "sic": "1311", "announcements": [{"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004920", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004918", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001292814-26-004910", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001292814-26-004868", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001292814-26-004836", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004768", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004760", "price_sensitive": true}, {"form": "SD", "date": "2026-09-28", "title": "Form SD", "accession": "0001292814-26-004714", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-25", "title": "Form 25-NSE", "accession": "0000876661-26-000792", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001292814-26-004672", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-09-21", "title": "Form 6-K/A", "accession": "0001292814-26-004623", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001292814-26-004612", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001292814-26-004610", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004582", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001292814-26-004540", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001292814-26-004365", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004338", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004336", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004334", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004332", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004330", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004328", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001292814-26-004314", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001292814-26-004304", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001292814-26-004270", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2608.74, "net": -2608.74, "insiders": 1, "first_date": "2026-09-14", "last_date": "2026-09-14"}, "metrics": {"ticker": "PBR", "has_prices": true, "as_of": "2026-08-07", "last": 17.96, "prev_close": 18.52, "change": -0.5599999999999987, "change_pct": -0.03023758099352045, "session_volume": 28530070.0, "vwap_5": 18.4057301947173, "vwap_20": 18.36329857666265, "vwap_60": 18.143025368980013, "vwap_250": 15.74806197717971, "high_52w": 22.03, "low_52w": 11.54, "avg_volume_20": 14945332.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004950", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Marcelo Weick Pogliese", "who_key": "Pogliese Marcelo Weick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2608.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "Boardroom sells $3K of PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2119907/000129281426004950/0001292814-26-004950-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71570}, {"id": "0001292814-26-004338", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Magda Maria de Regina Chambriard", "who_key": "Chambriard Magda Maria de Regina", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "CEO files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119315/000129281426004338/0001292814-26-004338-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001292814-26-004336", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "William Franca Da Silva", "who_key": "Da Silva William Franca", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "C-suite exec files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114036/000129281426004336/0001292814-26-004336-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001292814-26-004334", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Fernando Sabbi Melgarejo", "who_key": "Melgarejo Fernando Sabbi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "CFO files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119592/000129281426004334/0001292814-26-004334-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001292814-26-004332", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Renata Faria Rodrigues Baruzzi Lopes", "who_key": "Lopes Renata Faria Rodrigues Baruzzi", "role": "Chief Engineering Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "C-suite exec files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114002/000129281426004332/0001292814-26-004332-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001292814-26-004330", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Sylvia Maria Couto Dos Anjos", "who_key": "Dos Anjos Sylvia Maria Couto", "role": "Chief Upstream Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "C-suite exec files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113912/000129281426004330/0001292814-26-004330-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001292814-26-004328", "src": "INSIDERS", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Clarice Coppetti", "who_key": "Coppetti Clarice", "role": "Chief Corp. Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "C-suite exec files routine paperwork on PBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119054/000129281426004328/0001292814-26-004328-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "13DG-0001140361-26-029018", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 13.41% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-029018-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157970}, {"id": "13DG-0001140361-26-023926", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 14.35% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-023926-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0001062993-26-002843", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "GQG Partners LLC", "who_key": "GQG Partners LLC", "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": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "GQG Partners LLC takes a 5.03% passive stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697233/0001062993-26-002843-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0001140361-26-022492", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 15.1% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-022492-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0002012383-26-001774", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BlackRock, Inc. adjusts its stake in PBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001774-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271730}, {"id": "HOUSE-2025-20032149-T50", "src": "CONGRESS", "ticker": "PBR", "cik": "", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "essionally managed account.\nSP Petroleo Brasileiro S.A. Petrobras\nADS", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs trims PBR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856370}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-029018", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 13.41% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-029018-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157970}, {"id": "13DG-0001140361-26-023926", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 14.35% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-023926-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0001062993-26-002843", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "GQG Partners LLC", "who_key": "GQG Partners LLC", "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": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "GQG Partners LLC takes a 5.03% passive stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697233/0001062993-26-002843-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0001140361-26-022492", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "Bndes Participacoes S.A.", "who_key": "BNDES Participacoes S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BNDES Participacoes S.A. moves to a 15.1% activist stake in PBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715696/0001140361-26-022492-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0002012383-26-001774", "src": "13DG", "ticker": "PBR", "cik": "1119639", "company": "PETROBRAS - PETROLEO BRASILEIRO SA", "company_raw": "PETROBRAS - PETROLEO BRASILEIRO SA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Brazil", "headline": "BlackRock, Inc. adjusts its stake in PBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001774-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271730}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PBR (PETROBRAS - PETROLEO BRASILEIRO SA)", "new_value": "Petroleo Brasileiro S.A. Petrobras ADS", "effective": "", "evidence": "we hold PBR as PETROBRAS - PETROLEO BRASILEIRO SA; the NYSE universe lists that code as Petroleo Brasileiro S.A. Petrobras ADS. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T18:53:53.789078"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Petroleo Brasileiro S.A. Petrobras ADS", "new_value": "PETROBRAS - PETROLEO BRASILEIRO SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001119639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001119639", "applied": 1, "detected_at": "2026-10-26T18:53:25.490309"}]}, "key_people": [{"who": "Marcelo Weick Pogliese", "who_key": "Pogliese Marcelo Weick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2608.74, "net": -2608.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2608.74, "date": "2026-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119907/000129281426004950/0001292814-26-004950-index.htm"}], "latest": {"action": "SELL", "amount": 2608.74, "date": "2026-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119907/000129281426004950/0001292814-26-004950-index.htm"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [{"date": "2026-09-14", "net": -2608.74}], "announcements": [{"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004920", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004918", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001292814-26-004910", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001292814-26-004868", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001292814-26-004836", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004768", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001292814-26-004760", "price_sensitive": true}, {"form": "SD", "date": "2026-09-28", "title": "Form SD", "accession": "0001292814-26-004714", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-25", "title": "Form 25-NSE", "accession": "0000876661-26-000792", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001292814-26-004672", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-09-21", "title": "Form 6-K/A", "accession": "0001292814-26-004623", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001292814-26-004612", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001292814-26-004610", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "Foreign material event", "accession": "0001292814-26-004582", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001292814-26-004540", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001292814-26-004365", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004338", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004336", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004334", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004332", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004330", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001292814-26-004328", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001292814-26-004314", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001292814-26-004304", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001292814-26-004270", "price_sensitive": true}], "performance": {"ticker": "PBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.65, "volume": 22548500.0}, {"date": "2016-08-09", "close": 8.7, "volume": 22345300.0}, {"date": "2016-08-10", "close": 8.43, "volume": 20356440.0}, {"date": "2016-08-11", "close": 8.67, "volume": 19984290.0}, {"date": "2016-08-12", "close": 8.73, "volume": 26882990.0}, {"date": "2016-08-15", "close": 9.08, "volume": 21560780.0}, {"date": "2016-08-16", "close": 9.17, "volume": 23341320.0}, {"date": "2016-08-17", "close": 9.3, "volume": 22780980.0}, {"date": "2016-08-18", "close": 9.44, "volume": 22620980.0}, {"date": "2016-08-19", "close": 9.43, "volume": 13274060.0}, {"date": "2016-08-22", "close": 9.05, "volume": 20891210.0}, {"date": "2016-08-23", "close": 9.26, "volume": 22222320.0}, {"date": "2016-08-24", "close": 9.05, "volume": 22662830.0}, {"date": "2016-08-25", "close": 9.19, "volume": 13385640.0}, {"date": "2016-08-26", "close": 9.11, "volume": 19851000.0}, {"date": "2016-08-29", "close": 9.37, "volume": 19951740.0}, {"date": "2016-08-30", "close": 9.39, "volume": 17994050.0}, {"date": "2016-08-31", "close": 9.14, "volume": 27915740.0}, {"date": "2016-09-01", "close": 9.22, "volume": 18160330.0}, {"date": "2016-09-02", "close": 9.58, "volume": 23451490.0}, {"date": "2016-09-06", "close": 9.94, "volume": 24704980.0}, {"date": "2016-09-07", "close": 9.88, "volume": 18259160.0}, {"date": "2016-09-08", "close": 10.18, "volume": 24371740.0}, {"date": "2016-09-09", "close": 9.51, "volume": 23743000.0}, {"date": "2016-09-12", "close": 9.81, "volume": 21525070.0}, {"date": "2016-09-13", "close": 8.92, "volume": 37574330.0}, {"date": "2016-09-14", "close": 8.95, "volume": 30337820.0}, {"date": "2016-09-15", "close": 9.27, "volume": 20436460.0}, {"date": "2016-09-16", "close": 9.1, "volume": 20729250.0}, {"date": "2016-09-19", "close": 9.1, "volume": 16982890.0}, {"date": "2016-09-20", "close": 9.22, "volume": 28626450.0}, {"date": "2016-09-21", "close": 9.51, "volume": 24539780.0}, {"date": "2016-09-22", "close": 9.56, "volume": 28146240.0}, {"date": "2016-09-23", "close": 9.18, "volume": 28388140.0}, {"date": "2016-09-26", "close": 9.01, "volume": 20773340.0}, {"date": "2016-09-27", "close": 9.06, "volume": 23561700.0}, {"date": "2016-09-28", "close": 9.5, "volume": 30402630.0}, {"date": "2016-09-29", "close": 9.27, "volume": 27155030.0}, {"date": "2016-09-30", "close": 9.33, "volume": 20040040.0}, {"date": "2016-10-03", "close": 9.7, "volume": 22755720.0}, {"date": "2016-10-04", "close": 9.59, "volume": 23213870.0}, {"date": "2016-10-05", "close": 9.93, "volume": 25943710.0}, {"date": "2016-10-06", "close": 10.41, "volume": 29329940.0}, {"date": "2016-10-07", "close": 10.53, "volume": 25470630.0}, {"date": "2016-10-10", "close": 10.87, "volume": 18250550.0}, {"date": "2016-10-11", "close": 10.69, "volume": 24823970.0}, {"date": "2016-10-12", "close": 10.66, "volume": 16123520.0}, {"date": "2016-10-13", "close": 11.0, "volume": 26400700.0}, {"date": "2016-10-14", "close": 11.14, "volume": 25791700.0}, {"date": "2016-10-17", "close": 11.41, "volume": 19350340.0}, {"date": "2016-10-18", "close": 11.77, "volume": 27612890.0}, {"date": "2016-10-19", "close": 11.88, "volume": 27414720.0}, {"date": "2016-10-20", "close": 12.01, "volume": 24143840.0}, {"date": "2016-10-21", "close": 12.17, "volume": 20422680.0}, {"date": "2016-10-24", "close": 12.41, "volume": 38634600.0}, {"date": "2016-10-25", "close": 12.18, "volume": 27570530.0}, {"date": "2016-10-26", "close": 12.16, "volume": 28420420.0}, {"date": "2016-10-27", "close": 12.08, "volume": 24324710.0}, {"date": "2016-10-28", "close": 11.87, "volume": 20861640.0}, {"date": "2016-10-31", "close": 11.67, "volume": 24311570.0}, {"date": "2016-11-01", "close": 11.09, "volume": 32681860.0}, {"date": "2016-11-02", "close": 10.73, "volume": 25319260.0}, {"date": "2016-11-03", "close": 10.61, "volume": 19515540.0}, {"date": "2016-11-04", "close": 10.63, "volume": 25873660.0}, {"date": "2016-11-07", "close": 11.4, "volume": 25368340.0}, {"date": "2016-11-08", "close": 11.43, "volume": 25053380.0}, {"date": "2016-11-09", "close": 11.32, "volume": 33800850.0}, {"date": "2016-11-10", "close": 10.34, "volume": 42296830.0}, {"date": "2016-11-11", "close": 9.73, "volume": 44596520.0}, {"date": "2016-11-14", "close": 9.57, "volume": 48185270.0}, {"date": "2016-11-15", "close": 9.99, "volume": 33767970.0}, {"date": "2016-11-16", "close": 9.83, "volume": 25683750.0}, {"date": "2016-11-17", "close": 9.6, "volume": 19860230.0}, {"date": "2016-11-18", "close": 9.65, "volume": 13908820.0}, {"date": "2016-11-21", "close": 10.27, "volume": 23349880.0}, {"date": "2016-11-22", "close": 10.48, "volume": 28211740.0}, {"date": "2016-11-23", "close": 10.46, "volume": 22145100.0}, {"date": "2016-11-25", "close": 10.2, "volume": 11309910.0}, {"date": "2016-11-28", "close": 10.25, "volume": 18568950.0}, {"date": "2016-11-29", "close": 9.85, "volume": 22318170.0}, {"date": "2016-11-30", "close": 10.87, "volume": 42372970.0}, {"date": "2016-12-01", "close": 10.53, "volume": 46183280.0}, {"date": "2016-12-02", "close": 10.68, "volume": 30825800.0}, {"date": "2016-12-05", "close": 10.45, "volume": 33342150.0}, {"date": "2016-12-06", "close": 10.77, "volume": 39410390.0}, {"date": "2016-12-07", "close": 10.81, "volume": 27797590.0}, {"date": "2016-12-08", "close": 10.87, "volume": 28182240.0}, {"date": "2016-12-09", "close": 10.84, "volume": 21649770.0}, {"date": "2016-12-12", "close": 10.93, "volume": 26027190.0}, {"date": "2016-12-13", "close": 10.94, "volume": 18619840.0}, {"date": "2016-12-14", "close": 10.4, "volume": 28695380.0}, {"date": "2016-12-15", "close": 10.26, "volume": 33867220.0}, {"date": "2016-12-16", "close": 10.21, "volume": 21840910.0}, {"date": "2016-12-19", "close": 9.88, "volume": 21978410.0}, {"date": "2016-12-20", "close": 9.91, "volume": 17268540.0}, {"date": "2016-12-21", "close": 9.93, "volume": 19425680.0}, {"date": "2016-12-22", "close": 9.88, "volume": 14120410.0}, {"date": "2016-12-23", "close": 10.11, "volume": 16672200.0}, {"date": "2016-12-27", "close": 10.15, "volume": 13155010.0}, {"date": "2016-12-28", "close": 10.33, "volume": 14336520.0}, {"date": "2016-12-29", "close": 10.33, "volume": 13073610.0}, {"date": "2016-12-30", "close": 10.11, "volume": 12724280.0}, {"date": "2017-01-03", "close": 10.83, "volume": 22743680.0}, {"date": "2017-01-04", "close": 10.8, "volume": 13911030.0}, {"date": "2017-01-05", "close": 11.1, "volume": 18248400.0}, {"date": "2017-01-06", "close": 10.87, "volume": 24692100.0}, {"date": "2017-01-09", "close": 10.83, "volume": 12760930.0}, {"date": "2017-01-10", "close": 11.02, "volume": 14544690.0}, {"date": "2017-01-11", "close": 11.54, "volume": 24915100.0}, {"date": "2017-01-12", "close": 11.49, "volume": 13127470.0}, {"date": "2017-01-13", "close": 11.32, "volume": 10234560.0}, {"date": "2017-01-17", "close": 11.27, "volume": 13723620.0}, {"date": "2017-01-18", "close": 11.17, "volume": 17545220.0}, {"date": "2017-01-19", "close": 11.14, "volume": 11927630.0}, {"date": "2017-01-20", "close": 11.2, "volume": 13595600.0}, {"date": "2017-01-23", "close": 11.33, "volume": 15230780.0}, {"date": "2017-01-24", "close": 11.1, "volume": 22580530.0}, {"date": "2017-01-25", "close": 10.97, "volume": 17582610.0}, {"date": "2017-01-26", "close": 10.91, "volume": 15427360.0}, {"date": "2017-01-27", "close": 10.79, "volume": 16288290.0}, {"date": "2017-01-30", "close": 10.39, "volume": 17885590.0}, {"date": "2017-01-31", "close": 10.26, "volume": 17607600.0}, {"date": "2017-02-01", "close": 10.23, "volume": 20410810.0}, {"date": "2017-02-02", "close": 10.15, "volume": 19247300.0}, {"date": "2017-02-03", "close": 10.33, "volume": 19788810.0}, {"date": "2017-02-06", "close": 10.19, "volume": 14454540.0}, {"date": "2017-02-07", "close": 10.08, "volume": 14165020.0}, {"date": "2017-02-08", "close": 10.24, "volume": 24983720.0}, {"date": "2017-02-09", "close": 10.14, "volume": 12817620.0}, {"date": "2017-02-10", "close": 10.42, "volume": 21270730.0}, {"date": "2017-02-13", "close": 10.57, "volume": 19415970.0}, {"date": "2017-02-14", "close": 10.91, "volume": 15510220.0}, {"date": "2017-02-15", "close": 10.96, "volume": 14796020.0}, {"date": "2017-02-16", "close": 10.89, "volume": 15681960.0}, {"date": "2017-02-17", "close": 10.77, "volume": 9144927.0}, {"date": "2017-02-21", "close": 11.04, "volume": 16923670.0}, {"date": "2017-02-22", "close": 10.76, "volume": 11600690.0}, {"date": "2017-02-23", "close": 10.71, "volume": 15436680.0}, {"date": "2017-02-24", "close": 10.22, "volume": 24925600.0}, {"date": "2017-02-27", "close": 10.22, "volume": 18597980.0}, {"date": "2017-02-28", "close": 10.08, "volume": 12414260.0}, {"date": "2017-03-01", "close": 10.58, "volume": 19105260.0}, {"date": "2017-03-02", "close": 9.97, "volume": 22931580.0}, {"date": "2017-03-03", "close": 10.21, "volume": 12515420.0}, {"date": "2017-03-06", "close": 10.12, "volume": 9513083.0}, {"date": "2017-03-07", "close": 10.12, "volume": 9220732.0}, {"date": "2017-03-08", "close": 9.36, "volume": 29303870.0}, {"date": "2017-03-09", "close": 9.26, "volume": 30194340.0}, {"date": "2017-03-10", "close": 9.38, "volume": 20209540.0}, {"date": "2017-03-13", "close": 9.43, "volume": 14049060.0}, {"date": "2017-03-14", "close": 9.04, "volume": 36214910.0}, {"date": "2017-03-15", "close": 9.37, "volume": 28773620.0}, {"date": "2017-03-16", "close": 9.19, "volume": 23582740.0}, {"date": "2017-03-17", "close": 8.91, "volume": 35885090.0}, {"date": "2017-03-20", "close": 9.17, "volume": 24122920.0}, {"date": "2017-03-21", "close": 8.81, "volume": 34610810.0}, {"date": "2017-03-22", "close": 9.11, "volume": 36431010.0}, {"date": "2017-03-23", "close": 9.05, "volume": 31574240.0}, {"date": "2017-03-24", "close": 9.06, "volume": 25362760.0}, {"date": "2017-03-27", "close": 9.16, "volume": 21062540.0}, {"date": "2017-03-28", "close": 9.31, "volume": 20655110.0}, {"date": "2017-03-29", "close": 9.66, "volume": 20845840.0}, {"date": "2017-03-30", "close": 9.58, "volume": 18402340.0}, {"date": "2017-03-31", "close": 9.69, "volume": 22064650.0}, {"date": "2017-04-03", "close": 9.75, "volume": 18621660.0}, {"date": "2017-04-04", "close": 9.95, "volume": 18282810.0}, {"date": "2017-04-05", "close": 9.79, "volume": 22794390.0}, {"date": "2017-04-06", "close": 9.67, "volume": 22531920.0}, {"date": "2017-04-07", "close": 9.76, "volume": 24379740.0}, {"date": "2017-04-10", "close": 9.89, "volume": 20124140.0}, {"date": "2017-04-11", "close": 9.73, "volume": 23703160.0}, {"date": "2017-04-12", "close": 9.66, "volume": 21058250.0}, {"date": "2017-04-13", "close": 9.26, "volume": 25532540.0}, {"date": "2017-04-17", "close": 9.44, "volume": 24230960.0}, {"date": "2017-04-18", "close": 9.26, "volume": 16984030.0}, {"date": "2017-04-19", "close": 8.91, "volume": 29992190.0}, {"date": "2017-04-20", "close": 9.0, "volume": 24789090.0}, {"date": "2017-04-21", "close": 9.01, "volume": 24606220.0}, {"date": "2017-04-24", "close": 9.21, "volume": 20136570.0}, {"date": "2017-04-25", "close": 9.27, "volume": 17235000.0}, {"date": "2017-04-26", "close": 9.11, "volume": 20739520.0}, {"date": "2017-04-27", "close": 8.87, "volume": 24161110.0}, {"date": "2017-04-28", "close": 9.01, "volume": 24102950.0}, {"date": "2017-05-01", "close": 9.02, "volume": 13156480.0}, {"date": "2017-05-02", "close": 9.08, "volume": 28389320.0}, {"date": "2017-05-03", "close": 9.17, "volume": 23890170.0}, {"date": "2017-05-04", "close": 8.85, "volume": 41802020.0}, {"date": "2017-05-05", "close": 9.32, "volume": 28826790.0}, {"date": "2017-05-08", "close": 9.23, "volume": 27098450.0}, {"date": "2017-05-09", "close": 9.36, "volume": 25188980.0}, {"date": "2017-05-10", "close": 9.71, "volume": 25890680.0}, {"date": "2017-05-11", "close": 9.7, "volume": 23834180.0}, {"date": "2017-05-12", "close": 10.24, "volume": 29528230.0}, {"date": "2017-05-15", "close": 10.41, "volume": 27928220.0}, {"date": "2017-05-16", "close": 10.45, "volume": 16233090.0}, {"date": "2017-05-17", "close": 10.29, "volume": 17885280.0}, {"date": "2017-05-18", "close": 8.55, "volume": 153877100.0}, {"date": "2017-05-19", "close": 8.96, "volume": 39295880.0}, {"date": "2017-05-22", "close": 8.71, "volume": 42219800.0}, {"date": "2017-05-23", "close": 8.83, "volume": 22064350.0}, {"date": "2017-05-24", "close": 9.08, "volume": 25863130.0}, {"date": "2017-05-25", "close": 8.89, "volume": 30522140.0}, {"date": "2017-05-26", "close": 8.95, "volume": 22843860.0}, {"date": "2017-05-30", "close": 8.7, "volume": 21046530.0}, {"date": "2017-05-31", "close": 8.48, "volume": 23291340.0}, {"date": "2017-06-01", "close": 8.43, "volume": 11500910.0}, {"date": "2017-06-02", "close": 8.48, "volume": 12337550.0}, {"date": "2017-06-05", "close": 8.51, "volume": 9441169.0}, {"date": "2017-06-06", "close": 8.57, "volume": 15322580.0}, {"date": "2017-06-07", "close": 8.42, "volume": 25190610.0}, {"date": "2017-06-08", "close": 8.41, "volume": 21823890.0}, {"date": "2017-06-09", "close": 8.41, "volume": 15531920.0}, {"date": "2017-06-12", "close": 8.36, "volume": 16429430.0}, {"date": "2017-06-13", "close": 8.42, "volume": 12817770.0}, {"date": "2017-06-14", "close": 8.29, "volume": 19251400.0}, {"date": "2017-06-15", "close": 8.15, "volume": 14291820.0}, {"date": "2017-06-16", "close": 8.08, "volume": 16143680.0}, {"date": "2017-06-19", "close": 8.12, "volume": 13016280.0}, {"date": "2017-06-20", "close": 7.86, "volume": 26331860.0}, {"date": "2017-06-21", "close": 7.7, "volume": 22796100.0}, {"date": "2017-06-22", "close": 7.8, "volume": 15188400.0}, {"date": "2017-06-23", "close": 7.75, "volume": 9907214.0}, {"date": "2017-06-26", "close": 7.93, "volume": 14057170.0}, {"date": "2017-06-27", "close": 7.83, "volume": 20520270.0}, {"date": "2017-06-28", "close": 7.87, "volume": 15580460.0}, {"date": "2017-06-29", "close": 7.87, "volume": 11290550.0}, {"date": "2017-06-30", "close": 7.99, "volume": 14040920.0}, {"date": "2017-07-03", "close": 8.04, "volume": 10309560.0}, {"date": "2017-07-05", "close": 7.95, "volume": 17238650.0}, {"date": "2017-07-06", "close": 7.85, "volume": 18040780.0}, {"date": "2017-07-07", "close": 7.74, "volume": 18543410.0}, {"date": "2017-07-10", "close": 7.8, "volume": 12938080.0}, {"date": "2017-07-11", "close": 8.04, "volume": 22054270.0}, {"date": "2017-07-12", "close": 8.44, "volume": 33103980.0}, {"date": "2017-07-13", "close": 8.45, "volume": 15802580.0}, {"date": "2017-07-14", "close": 8.54, "volume": 16111200.0}, {"date": "2017-07-17", "close": 8.46, "volume": 13684860.0}, {"date": "2017-07-18", "close": 8.58, "volume": 13828270.0}, {"date": "2017-07-19", "close": 8.74, "volume": 14719710.0}, {"date": "2017-07-20", "close": 8.69, "volume": 15197220.0}, {"date": "2017-07-21", "close": 8.48, "volume": 15100470.0}, {"date": "2017-07-24", "close": 8.55, "volume": 10041450.0}, {"date": "2017-07-25", "close": 8.69, "volume": 14269580.0}, {"date": "2017-07-26", "close": 8.63, "volume": 12014010.0}, {"date": "2017-07-27", "close": 8.69, "volume": 13577030.0}, {"date": "2017-07-28", "close": 8.68, "volume": 11655150.0}, {"date": "2017-07-31", "close": 8.81, "volume": 17713970.0}, {"date": "2017-08-01", "close": 8.74, "volume": 10778540.0}, {"date": "2017-08-02", "close": 9.01, "volume": 20416170.0}, {"date": "2017-08-03", "close": 8.87, "volume": 14108180.0}, {"date": "2017-08-04", "close": 8.86, "volume": 10123630.0}, {"date": "2017-08-07", "close": 8.94, "volume": 11340130.0}, {"date": "2017-08-08", "close": 8.9, "volume": 13187950.0}, {"date": "2017-08-09", "close": 8.85, "volume": 10400460.0}, {"date": "2017-08-10", "close": 8.62, "volume": 18359520.0}, {"date": "2017-08-11", "close": 8.48, "volume": 13896340.0}, {"date": "2017-08-14", "close": 8.47, "volume": 12807750.0}, {"date": "2017-08-15", "close": 8.59, "volume": 10875540.0}, {"date": "2017-08-16", "close": 8.65, "volume": 15809860.0}, {"date": "2017-08-17", "close": 8.54, "volume": 11353660.0}, {"date": "2017-08-18", "close": 8.89, "volume": 21559100.0}, {"date": "2017-08-21", "close": 8.7, "volume": 14133440.0}, {"date": "2017-08-22", "close": 8.98, "volume": 20174460.0}, {"date": "2017-08-23", "close": 9.13, "volume": 15698670.0}, {"date": "2017-08-24", "close": 9.13, "volume": 10114450.0}, {"date": "2017-08-25", "close": 9.17, "volume": 11096450.0}, {"date": "2017-08-28", "close": 9.08, "volume": 12520330.0}, {"date": "2017-08-29", "close": 9.05, "volume": 9785981.0}, {"date": "2017-08-30", "close": 8.79, "volume": 16188380.0}, {"date": "2017-08-31", "close": 8.98, "volume": 15808210.0}, {"date": "2017-09-01", "close": 9.29, "volume": 22328980.0}, {"date": "2017-09-05", "close": 9.54, "volume": 24586190.0}, {"date": "2017-09-06", "close": 10.01, "volume": 30971570.0}, {"date": "2017-09-07", "close": 10.12, "volume": 17855200.0}, {"date": "2017-09-08", "close": 9.8, "volume": 17167010.0}, {"date": "2017-09-11", "close": 9.98, "volume": 16135080.0}, {"date": "2017-09-12", "close": 9.89, "volume": 13794340.0}, {"date": "2017-09-13", "close": 10.0, "volume": 13768020.0}, {"date": "2017-09-14", "close": 10.08, "volume": 12349010.0}, {"date": "2017-09-15", "close": 10.08, "volume": 12938840.0}, {"date": "2017-09-18", "close": 10.06, "volume": 12819220.0}, {"date": "2017-09-19", "close": 10.02, "volume": 8880208.0}, {"date": "2017-09-20", "close": 10.42, "volume": 27231790.0}, {"date": "2017-09-21", "close": 10.28, "volume": 16301350.0}, {"date": "2017-09-22", "close": 10.34, "volume": 13276780.0}, {"date": "2017-09-25", "close": 10.34, "volume": 13301310.0}, {"date": "2017-09-26", "close": 10.22, "volume": 19712300.0}, {"date": "2017-09-27", "close": 10.0, "volume": 18261390.0}, {"date": "2017-09-28", "close": 10.02, "volume": 17192470.0}, {"date": "2017-09-29", "close": 10.04, "volume": 10642470.0}, {"date": "2017-10-02", "close": 10.07, "volume": 10276540.0}, {"date": "2017-10-03", "close": 10.52, "volume": 25098190.0}, {"date": "2017-10-04", "close": 10.4, "volume": 15851020.0}, {"date": "2017-10-05", "close": 10.5, "volume": 15401680.0}, {"date": "2017-10-06", "close": 10.32, "volume": 12136630.0}, {"date": "2017-10-09", "close": 10.29, "volume": 9342496.0}, {"date": "2017-10-10", "close": 10.47, "volume": 11345090.0}, {"date": "2017-10-11", "close": 10.49, "volume": 8912740.0}, {"date": "2017-10-12", "close": 10.4, "volume": 9606720.0}, {"date": "2017-10-13", "close": 10.49, "volume": 15039080.0}, {"date": "2017-10-16", "close": 10.48, "volume": 9867860.0}, {"date": "2017-10-17", "close": 10.49, "volume": 12146950.0}, {"date": "2017-10-18", "close": 10.45, "volume": 10517790.0}, {"date": "2017-10-19", "close": 10.39, "volume": 12404930.0}, {"date": "2017-10-20", "close": 10.35, "volume": 9182297.0}, {"date": "2017-10-23", "close": 10.21, "volume": 11072980.0}, {"date": "2017-10-24", "close": 10.38, "volume": 10198990.0}, {"date": "2017-10-25", "close": 10.51, "volume": 11719100.0}, {"date": "2017-10-26", "close": 10.39, "volume": 11584600.0}, {"date": "2017-10-27", "close": 10.73, "volume": 18211540.0}, {"date": "2017-10-30", "close": 10.6, "volume": 20790490.0}, {"date": "2017-10-31", "close": 10.65, "volume": 13636650.0}, {"date": "2017-11-01", "close": 10.83, "volume": 18674100.0}, {"date": "2017-11-02", "close": 10.8, "volume": 12061540.0}, {"date": "2017-11-03", "close": 10.69, "volume": 19295400.0}, {"date": "2017-11-06", "close": 11.17, "volume": 18881580.0}, {"date": "2017-11-07", "close": 10.61, "volume": 28381180.0}, {"date": "2017-11-08", "close": 10.91, "volume": 17828480.0}, {"date": "2017-11-09", "close": 10.84, "volume": 11890690.0}, {"date": "2017-11-10", "close": 10.71, "volume": 10674140.0}, {"date": "2017-11-13", "close": 10.62, "volume": 12379200.0}, {"date": "2017-11-14", "close": 9.68, "volume": 36860030.0}, {"date": "2017-11-15", "close": 9.83, "volume": 16483580.0}, {"date": "2017-11-16", "close": 9.97, "volume": 22167780.0}, {"date": "2017-11-17", "close": 10.14, "volume": 12295040.0}, {"date": "2017-11-20", "close": 10.17, "volume": 7083543.0}, {"date": "2017-11-21", "close": 10.03, "volume": 20291140.0}, {"date": "2017-11-22", "close": 10.26, "volume": 11244990.0}, {"date": "2017-11-24", "close": 10.32, "volume": 5271155.0}, {"date": "2017-11-27", "close": 10.12, "volume": 10714490.0}, {"date": "2017-11-28", "close": 10.16, "volume": 10479340.0}, {"date": "2017-11-29", "close": 9.81, "volume": 19202060.0}, {"date": "2017-11-30", "close": 9.72, "volume": 21188850.0}, {"date": "2017-12-01", "close": 9.86, "volume": 15352370.0}, {"date": "2017-12-04", "close": 9.94, "volume": 14704980.0}, {"date": "2017-12-05", "close": 9.85, "volume": 13638260.0}, {"date": "2017-12-06", "close": 9.93, "volume": 17984940.0}, {"date": "2017-12-07", "close": 9.65, "volume": 17669590.0}, {"date": "2017-12-08", "close": 9.7, "volume": 17994990.0}, {"date": "2017-12-11", "close": 9.74, "volume": 11113280.0}, {"date": "2017-12-12", "close": 9.94, "volume": 22766480.0}, {"date": "2017-12-13", "close": 9.63, "volume": 18575100.0}, {"date": "2017-12-14", "close": 9.48, "volume": 14924530.0}, {"date": "2017-12-15", "close": 9.43, "volume": 17766410.0}, {"date": "2017-12-18", "close": 9.61, "volume": 13941340.0}, {"date": "2017-12-19", "close": 9.62, "volume": 8296727.0}, {"date": "2017-12-20", "close": 9.75, "volume": 11453460.0}, {"date": "2017-12-21", "close": 10.12, "volume": 18574980.0}, {"date": "2017-12-22", "close": 9.99, "volume": 9181823.0}, {"date": "2017-12-26", "close": 10.16, "volume": 8383274.0}, {"date": "2017-12-27", "close": 10.1, "volume": 9820832.0}, {"date": "2017-12-28", "close": 10.22, "volume": 6975349.0}, {"date": "2017-12-29", "close": 10.29, "volume": 9124967.0}, {"date": "2018-01-02", "close": 10.7, "volume": 14017350.0}, {"date": "2018-01-03", "close": 10.97, "volume": 21501110.0}, {"date": "2018-01-04", "close": 11.0, "volume": 22942550.0}, {"date": "2018-01-05", "close": 11.08, "volume": 12228150.0}, {"date": "2018-01-08", "close": 11.22, "volume": 13477160.0}, {"date": "2018-01-09", "close": 11.14, "volume": 14627830.0}, {"date": "2018-01-10", "close": 11.05, "volume": 14336060.0}, {"date": "2018-01-11", "close": 11.38, "volume": 28123180.0}, {"date": "2018-01-12", "close": 11.47, "volume": 18580250.0}, {"date": "2018-01-16", "close": 11.7, "volume": 27411620.0}, {"date": "2018-01-17", "close": 12.12, "volume": 23951300.0}, {"date": "2018-01-18", "close": 12.13, "volume": 31938950.0}, {"date": "2018-01-19", "close": 12.16, "volume": 15638100.0}, {"date": "2018-01-22", "close": 12.25, "volume": 12241520.0}, {"date": "2018-01-23", "close": 12.05, "volume": 25448150.0}, {"date": "2018-01-24", "close": 13.09, "volume": 63093720.0}, {"date": "2018-01-25", "close": 13.26, "volume": 35282320.0}, {"date": "2018-01-26", "close": 13.83, "volume": 41106350.0}, {"date": "2018-01-29", "close": 13.63, "volume": 22798610.0}, {"date": "2018-01-30", "close": 13.3, "volume": 30150600.0}, {"date": "2018-01-31", "close": 13.36, "volume": 19051910.0}, {"date": "2018-02-01", "close": 13.95, "volume": 18716430.0}, {"date": "2018-02-02", "close": 13.32, "volume": 17592140.0}, {"date": "2018-02-05", "close": 12.7, "volume": 31039990.0}, {"date": "2018-02-06", "close": 13.33, "volume": 30021880.0}, {"date": "2018-02-07", "close": 12.76, "volume": 27209380.0}, {"date": "2018-02-08", "close": 12.21, "volume": 23898970.0}, {"date": "2018-02-09", "close": 12.34, "volume": 28764490.0}, {"date": "2018-02-12", "close": 12.46, "volume": 12124930.0}, {"date": "2018-02-13", "close": 12.47, "volume": 10971390.0}, {"date": "2018-02-14", "close": 12.68, "volume": 24639190.0}, {"date": "2018-02-15", "close": 12.82, "volume": 12793230.0}, {"date": "2018-02-16", "close": 12.75, "volume": 12424250.0}, {"date": "2018-02-20", "close": 13.29, "volume": 19060500.0}, {"date": "2018-02-21", "close": 13.16, "volume": 17433030.0}, {"date": "2018-02-22", "close": 13.53, "volume": 15424020.0}, {"date": "2018-02-23", "close": 13.94, "volume": 21132170.0}, {"date": "2018-02-26", "close": 14.39, "volume": 24382960.0}, {"date": "2018-02-27", "close": 14.21, "volume": 20803000.0}, {"date": "2018-02-28", "close": 14.04, "volume": 22194330.0}, {"date": "2018-03-01", "close": 13.98, "volume": 16970540.0}, {"date": "2018-03-02", "close": 14.2, "volume": 14487810.0}, {"date": "2018-03-05", "close": 14.62, "volume": 20088560.0}, {"date": "2018-03-06", "close": 14.66, "volume": 18413510.0}, {"date": "2018-03-07", "close": 14.33, "volume": 22954980.0}, {"date": "2018-03-08", "close": 14.27, "volume": 11418920.0}, {"date": "2018-03-09", "close": 14.71, "volume": 13761170.0}, {"date": "2018-03-12", "close": 14.67, "volume": 8808845.0}, {"date": "2018-03-13", "close": 14.44, "volume": 10786620.0}, {"date": "2018-03-14", "close": 14.48, "volume": 10097930.0}, {"date": "2018-03-15", "close": 14.07, "volume": 15001290.0}, {"date": "2018-03-16", "close": 14.1, "volume": 12946500.0}, {"date": "2018-03-19", "close": 13.73, "volume": 13684270.0}, {"date": "2018-03-20", "close": 13.75, "volume": 13167600.0}, {"date": "2018-03-21", "close": 14.48, "volume": 17312830.0}, {"date": "2018-03-22", "close": 14.19, "volume": 13545570.0}, {"date": "2018-03-23", "close": 14.31, "volume": 15027220.0}, {"date": "2018-03-26", "close": 14.47, "volume": 13820760.0}, {"date": "2018-03-27", "close": 13.96, "volume": 16785440.0}, {"date": "2018-03-28", "close": 13.76, "volume": 12390970.0}, {"date": "2018-03-29", "close": 14.14, "volume": 12428850.0}, {"date": "2018-04-02", "close": 13.72, "volume": 10674780.0}, {"date": "2018-04-03", "close": 13.67, "volume": 10995070.0}, {"date": "2018-04-04", "close": 13.63, "volume": 15557420.0}, {"date": "2018-04-05", "close": 13.98, "volume": 16890110.0}, {"date": "2018-04-06", "close": 13.92, "volume": 17083710.0}, {"date": "2018-04-09", "close": 13.38, "volume": 13234890.0}, {"date": "2018-04-10", "close": 14.01, "volume": 17122520.0}, {"date": "2018-04-11", "close": 14.33, "volume": 15987350.0}, {"date": "2018-04-12", "close": 14.27, "volume": 11744090.0}, {"date": "2018-04-13", "close": 13.86, "volume": 14810490.0}, {"date": "2018-04-16", "close": 13.42, "volume": 11603360.0}, {"date": "2018-04-17", "close": 13.69, "volume": 10155400.0}, {"date": "2018-04-18", "close": 14.24, "volume": 12450210.0}, {"date": "2018-04-19", "close": 14.38, "volume": 13674940.0}, {"date": "2018-04-20", "close": 14.3, "volume": 11915910.0}, {"date": "2018-04-23", "close": 14.09, "volume": 9617215.0}, {"date": "2018-04-24", "close": 13.96, "volume": 9575355.0}, {"date": "2018-04-25", "close": 13.5, "volume": 17288630.0}, {"date": "2018-04-26", "close": 14.05, "volume": 15470140.0}, {"date": "2018-04-27", "close": 14.14, "volume": 11734190.0}, {"date": "2018-04-30", "close": 14.09, "volume": 8294044.0}, {"date": "2018-05-01", "close": 13.77, "volume": 9464008.0}, {"date": "2018-05-02", "close": 13.82, "volume": 11606570.0}, {"date": "2018-05-03", "close": 13.73, "volume": 11310000.0}, {"date": "2018-05-04", "close": 13.69, "volume": 16071160.0}, {"date": "2018-05-07", "close": 13.99, "volume": 22391260.0}, {"date": "2018-05-08", "close": 13.87, "volume": 16838030.0}, {"date": "2018-05-09", "close": 15.13, "volume": 38359660.0}, {"date": "2018-05-10", "close": 16.21, "volume": 40480860.0}, {"date": "2018-05-11", "close": 16.19, "volume": 29426390.0}, {"date": "2018-05-14", "close": 16.65, "volume": 26500310.0}, {"date": "2018-05-15", "close": 16.85, "volume": 25167620.0}, {"date": "2018-05-16", "close": 17.14, "volume": 20435970.0}, {"date": "2018-05-17", "close": 16.48, "volume": 34135190.0}, {"date": "2018-05-18", "close": 16.18, "volume": 25580550.0}, {"date": "2018-05-21", "close": 15.9, "volume": 26281210.0}, {"date": "2018-05-22", "close": 15.7, "volume": 24279650.0}, {"date": "2018-05-23", "close": 15.11, "volume": 20910510.0}, {"date": "2018-05-24", "close": 12.78, "volume": 97383860.0}, {"date": "2018-05-25", "close": 12.61, "volume": 48154370.0}, {"date": "2018-05-29", "close": 11.92, "volume": 62196140.0}, {"date": "2018-05-30", "close": 11.92, "volume": 41727720.0}, {"date": "2018-05-31", "close": 11.86, "volume": 19041080.0}, {"date": "2018-06-01", "close": 10.13, "volume": 180957100.0}, {"date": "2018-06-04", "close": 10.7, "volume": 39712400.0}, {"date": "2018-06-05", "close": 10.25, "volume": 34147100.0}, {"date": "2018-06-06", "close": 10.04, "volume": 41234890.0}, {"date": "2018-06-07", "close": 9.66, "volume": 81619160.0}, {"date": "2018-06-08", "close": 9.78, "volume": 56558310.0}, {"date": "2018-06-11", "close": 9.88, "volume": 30182150.0}, {"date": "2018-06-12", "close": 9.78, "volume": 25014410.0}, {"date": "2018-06-13", "close": 9.67, "volume": 27074150.0}, {"date": "2018-06-14", "close": 9.52, "volume": 18434790.0}, {"date": "2018-06-15", "close": 9.44, "volume": 21685150.0}, {"date": "2018-06-18", "close": 9.27, "volume": 19201770.0}, {"date": "2018-06-19", "close": 9.52, "volume": 48755600.0}, {"date": "2018-06-20", "close": 9.84, "volume": 42450810.0}, {"date": "2018-06-21", "close": 9.41, "volume": 28674950.0}, {"date": "2018-06-22", "close": 9.43, "volume": 23911230.0}, {"date": "2018-06-25", "close": 9.59, "volume": 21428860.0}, {"date": "2018-06-26", "close": 9.74, "volume": 20071070.0}, {"date": "2018-06-27", "close": 9.78, "volume": 32974490.0}, {"date": "2018-06-28", "close": 9.84, "volume": 30295890.0}, {"date": "2018-06-29", "close": 10.03, "volume": 21166380.0}, {"date": "2018-07-02", "close": 10.07, "volume": 14599480.0}, {"date": "2018-07-03", "close": 10.22, "volume": 15707740.0}, {"date": "2018-07-05", "close": 10.26, "volume": 21230880.0}, {"date": "2018-07-06", "close": 10.42, "volume": 13076270.0}, {"date": "2018-07-09", "close": 10.69, "volume": 17981210.0}, {"date": "2018-07-10", "close": 10.67, "volume": 13765010.0}, {"date": "2018-07-11", "close": 10.35, "volume": 21136210.0}, {"date": "2018-07-12", "close": 10.63, "volume": 13389520.0}, {"date": "2018-07-13", "close": 10.69, "volume": 11321790.0}, {"date": "2018-07-16", "close": 10.61, "volume": 12560600.0}, {"date": "2018-07-17", "close": 10.96, "volume": 14915600.0}, {"date": "2018-07-18", "close": 10.73, "volume": 16604160.0}, {"date": "2018-07-19", "close": 10.77, "volume": 21750600.0}, {"date": "2018-07-20", "close": 11.34, "volume": 37382950.0}, {"date": "2018-07-23", "close": 11.38, "volume": 12161620.0}, {"date": "2018-07-24", "close": 11.68, "volume": 17004030.0}, {"date": "2018-07-25", "close": 11.95, "volume": 15885320.0}, {"date": "2018-07-26", "close": 11.59, "volume": 17011740.0}, {"date": "2018-07-27", "close": 11.91, "volume": 21371920.0}, {"date": "2018-07-30", "close": 11.86, "volume": 17548010.0}, {"date": "2018-07-31", "close": 11.73, "volume": 18840970.0}, {"date": "2018-08-01", "close": 11.72, "volume": 10734110.0}, {"date": "2018-08-02", "close": 11.92, "volume": 20769180.0}, {"date": "2018-08-03", "close": 12.53, "volume": 29673450.0}, {"date": "2018-08-06", "close": 12.5, "volume": 12000560.0}, {"date": "2018-08-07", "close": 12.38, "volume": 22332990.0}, {"date": "2018-08-08", "close": 12.12, "volume": 15865920.0}, {"date": "2018-08-09", "close": 11.96, "volume": 15687580.0}, {"date": "2018-08-10", "close": 11.54, "volume": 21907210.0}, {"date": "2018-08-13", "close": 11.5, "volume": 21035460.0}, {"date": "2018-08-14", "close": 11.55, "volume": 11454940.0}, {"date": "2018-08-15", "close": 11.06, "volume": 19843560.0}, {"date": "2018-08-16", "close": 10.93, "volume": 19094420.0}, {"date": "2018-08-17", "close": 10.71, "volume": 22810520.0}, {"date": "2018-08-20", "close": 10.64, "volume": 21934010.0}, {"date": "2018-08-21", "close": 10.26, "volume": 28873480.0}, {"date": "2018-08-22", "close": 10.49, "volume": 35669620.0}, {"date": "2018-08-23", "close": 10.22, "volume": 21329160.0}, {"date": "2018-08-24", "close": 10.31, "volume": 18834730.0}, {"date": "2018-08-27", "close": 10.5, "volume": 26240230.0}, {"date": "2018-08-28", "close": 10.35, "volume": 15624720.0}, {"date": "2018-08-29", "close": 10.75, "volume": 36904430.0}, {"date": "2018-08-30", "close": 10.5, "volume": 24320810.0}, {"date": "2018-08-31", "close": 10.87, "volume": 23747260.0}, {"date": "2018-09-04", "close": 10.4, "volume": 17436590.0}, {"date": "2018-09-05", "close": 10.56, "volume": 20003520.0}, {"date": "2018-09-06", "close": 10.63, "volume": 19013400.0}, {"date": "2018-09-07", "close": 11.04, "volume": 24103390.0}, {"date": "2018-09-10", "close": 10.88, "volume": 24295590.0}, {"date": "2018-09-11", "close": 10.44, "volume": 26049560.0}, {"date": "2018-09-12", "close": 10.74, "volume": 19193580.0}, {"date": "2018-09-13", "close": 10.44, "volume": 19291910.0}, {"date": "2018-09-14", "close": 10.59, "volume": 15528710.0}, {"date": "2018-09-17", "close": 10.92, "volume": 28177180.0}, {"date": "2018-09-18", "close": 11.22, "volume": 26496330.0}, {"date": "2018-09-19", "close": 11.25, "volume": 18494170.0}, {"date": "2018-09-20", "close": 11.36, "volume": 13528280.0}, {"date": "2018-09-21", "close": 11.5, "volume": 22518410.0}, {"date": "2018-09-24", "close": 11.39, "volume": 20202080.0}, {"date": "2018-09-25", "close": 11.43, "volume": 15964740.0}, {"date": "2018-09-26", "close": 11.65, "volume": 18813400.0}, {"date": "2018-09-27", "close": 12.23, "volume": 33441600.0}, {"date": "2018-09-28", "close": 12.07, "volume": 29970490.0}, {"date": "2018-10-01", "close": 12.08, "volume": 17691550.0}, {"date": "2018-10-02", "close": 13.16, "volume": 52891550.0}, {"date": "2018-10-03", "close": 13.55, "volume": 71170000.0}, {"date": "2018-10-04", "close": 13.69, "volume": 43274140.0}, {"date": "2018-10-05", "close": 13.91, "volume": 43521230.0}, {"date": "2018-10-08", "close": 15.38, "volume": 81777590.0}, {"date": "2018-10-09", "close": 16.08, "volume": 45974030.0}, {"date": "2018-10-10", "close": 15.1, "volume": 44820380.0}, {"date": "2018-10-11", "close": 14.86, "volume": 51743790.0}, {"date": "2018-10-12", "close": 15.35, "volume": 25921040.0}, {"date": "2018-10-15", "close": 15.41, "volume": 33496670.0}, {"date": "2018-10-16", "close": 15.98, "volume": 26976160.0}, {"date": "2018-10-17", "close": 16.06, "volume": 28069730.0}, {"date": "2018-10-18", "close": 15.33, "volume": 25859570.0}, {"date": "2018-10-19", "close": 15.49, "volume": 26797200.0}, {"date": "2018-10-22", "close": 16.04, "volume": 20624290.0}, {"date": "2018-10-23", "close": 15.73, "volume": 29219090.0}, {"date": "2018-10-24", "close": 15.11, "volume": 28664150.0}, {"date": "2018-10-25", "close": 15.57, "volume": 29672340.0}, {"date": "2018-10-26", "close": 16.24, "volume": 40896900.0}, {"date": "2018-10-29", "close": 15.56, "volume": 59991790.0}, {"date": "2018-10-30", "close": 16.41, "volume": 41264350.0}, {"date": "2018-10-31", "close": 16.25, "volume": 29986170.0}, {"date": "2018-11-01", "close": 16.15, "volume": 23029880.0}, {"date": "2018-11-02", "close": 16.13, "volume": 20162640.0}, {"date": "2018-11-05", "close": 16.42, "volume": 20925450.0}, {"date": "2018-11-06", "close": 15.87, "volume": 24047340.0}, {"date": "2018-11-07", "close": 15.55, "volume": 25697520.0}, {"date": "2018-11-08", "close": 14.94, "volume": 26125210.0}, {"date": "2018-11-09", "close": 14.94, "volume": 28162450.0}, {"date": "2018-11-12", "close": 14.72, "volume": 18146780.0}, {"date": "2018-11-13", "close": 13.9, "volume": 41991460.0}, {"date": "2018-11-14", "close": 14.24, "volume": 27390330.0}, {"date": "2018-11-15", "close": 14.56, "volume": 19312400.0}, {"date": "2018-11-16", "close": 14.86, "volume": 20144800.0}, {"date": "2018-11-19", "close": 14.85, "volume": 22689270.0}, {"date": "2018-11-20", "close": 13.98, "volume": 25451400.0}, {"date": "2018-11-21", "close": 14.37, "volume": 20458620.0}, {"date": "2018-11-23", "close": 13.87, "volume": 27162180.0}, {"date": "2018-11-26", "close": 13.72, "volume": 26475430.0}, {"date": "2018-11-27", "close": 14.34, "volume": 24560380.0}, {"date": "2018-11-28", "close": 14.39, "volume": 23624600.0}, {"date": "2018-11-29", "close": 14.33, "volume": 21210350.0}, {"date": "2018-11-30", "close": 14.56, "volume": 16435170.0}, {"date": "2018-12-03", "close": 15.04, "volume": 23141730.0}, {"date": "2018-12-04", "close": 14.67, "volume": 21691330.0}, {"date": "2018-12-06", "close": 14.14, "volume": 27535690.0}, {"date": "2018-12-07", "close": 14.24, "volume": 22208290.0}, {"date": "2018-12-10", "close": 13.53, "volume": 23437340.0}, {"date": "2018-12-11", "close": 13.44, "volume": 20166470.0}, {"date": "2018-12-12", "close": 13.61, "volume": 21399940.0}, {"date": "2018-12-13", "close": 13.63, "volume": 13014690.0}, {"date": "2018-12-14", "close": 13.4, "volume": 12513820.0}, {"date": "2018-12-17", "close": 13.2, "volume": 17165680.0}, {"date": "2018-12-18", "close": 12.88, "volume": 22749280.0}, {"date": "2018-12-19", "close": 12.67, "volume": 34040180.0}, {"date": "2018-12-20", "close": 12.59, "volume": 24606230.0}, {"date": "2018-12-21", "close": 12.38, "volume": 21219180.0}, {"date": "2018-12-24", "close": 12.1, "volume": 7663371.0}, {"date": "2018-12-26", "close": 12.72, "volume": 27181900.0}, {"date": "2018-12-27", "close": 12.8, "volume": 14136390.0}, {"date": "2018-12-28", "close": 13.03, "volume": 16520150.0}, {"date": "2018-12-31", "close": 13.01, "volume": 10571600.0}, {"date": "2019-01-02", "close": 14.01, "volume": 30993910.0}, {"date": "2019-01-03", "close": 14.26, "volume": 25681500.0}, {"date": "2019-01-04", "close": 14.76, "volume": 21083930.0}, {"date": "2019-01-07", "close": 15.06, "volume": 37275340.0}, {"date": "2019-01-08", "close": 15.2, "volume": 17556870.0}, {"date": "2019-01-09", "close": 15.62, "volume": 18093100.0}, {"date": "2019-01-10", "close": 15.48, "volume": 15290850.0}, {"date": "2019-01-11", "close": 15.29, "volume": 10190540.0}, {"date": "2019-01-14", "close": 15.33, "volume": 9270371.0}, {"date": "2019-01-15", "close": 15.24, "volume": 12806820.0}, {"date": "2019-01-16", "close": 15.3, "volume": 14208820.0}, {"date": "2019-01-17", "close": 15.42, "volume": 15210290.0}, {"date": "2019-01-18", "close": 15.4, "volume": 16033130.0}, {"date": "2019-01-22", "close": 15.18, "volume": 11906060.0}, {"date": "2019-01-23", "close": 15.48, "volume": 11565310.0}, {"date": "2019-01-24", "close": 15.52, "volume": 10608540.0}, {"date": "2019-01-25", "close": 15.82, "volume": 12509740.0}, {"date": "2019-01-28", "close": 15.09, "volume": 24550300.0}, {"date": "2019-01-29", "close": 15.57, "volume": 13686760.0}, {"date": "2019-01-30", "close": 16.0, "volume": 15787270.0}, {"date": "2019-01-31", "close": 16.3, "volume": 24818050.0}, {"date": "2019-02-01", "close": 16.43, "volume": 15004860.0}, {"date": "2019-02-04", "close": 16.49, "volume": 15855780.0}, {"date": "2019-02-05", "close": 16.63, "volume": 11777970.0}, {"date": "2019-02-06", "close": 16.22, "volume": 19404110.0}, {"date": "2019-02-07", "close": 15.88, "volume": 20234810.0}, {"date": "2019-02-08", "close": 15.69, "volume": 10686060.0}, {"date": "2019-02-11", "close": 15.32, "volume": 13447990.0}, {"date": "2019-02-12", "close": 16.04, "volume": 16766560.0}, {"date": "2019-02-13", "close": 16.26, "volume": 15029930.0}, {"date": "2019-02-14", "close": 16.72, "volume": 18571090.0}, {"date": "2019-02-15", "close": 16.75, "volume": 11342050.0}, {"date": "2019-02-19", "close": 16.8, "volume": 11174030.0}, {"date": "2019-02-20", "close": 16.72, "volume": 16370720.0}, {"date": "2019-02-21", "close": 16.65, "volume": 13823400.0}, {"date": "2019-02-22", "close": 16.63, "volume": 11548810.0}, {"date": "2019-02-25", "close": 16.24, "volume": 15846420.0}, {"date": "2019-02-26", "close": 16.27, "volume": 12902010.0}, {"date": "2019-02-27", "close": 16.42, "volume": 12398970.0}, {"date": "2019-02-28", "close": 15.72, "volume": 27925920.0}, {"date": "2019-03-01", "close": 15.49, "volume": 14481950.0}, {"date": "2019-03-04", "close": 15.56, "volume": 8322826.0}, {"date": "2019-03-05", "close": 15.66, "volume": 6169322.0}, {"date": "2019-03-06", "close": 15.29, "volume": 11150780.0}, {"date": "2019-03-07", "close": 15.04, "volume": 10542340.0}, {"date": "2019-03-08", "close": 14.98, "volume": 12613150.0}, {"date": "2019-03-11", "close": 15.87, "volume": 20210160.0}, {"date": "2019-03-12", "close": 15.82, "volume": 11024740.0}, {"date": "2019-03-13", "close": 16.25, "volume": 13749130.0}, {"date": "2019-03-14", "close": 16.25, "volume": 14013710.0}, {"date": "2019-03-15", "close": 16.59, "volume": 24297830.0}, {"date": "2019-03-18", "close": 17.11, "volume": 22895760.0}, {"date": "2019-03-19", "close": 17.37, "volume": 32173010.0}, {"date": "2019-03-20", "close": 17.63, "volume": 21207700.0}, {"date": "2019-03-21", "close": 17.05, "volume": 30482840.0}, {"date": "2019-03-22", "close": 15.82, "volume": 35510640.0}, {"date": "2019-03-25", "close": 15.88, "volume": 19599500.0}, {"date": "2019-03-26", "close": 16.39, "volume": 17766500.0}, {"date": "2019-03-27", "close": 15.49, "volume": 23943990.0}, {"date": "2019-03-28", "close": 15.8, "volume": 19276830.0}, {"date": "2019-03-29", "close": 15.92, "volume": 14067240.0}, {"date": "2019-04-01", "close": 15.94, "volume": 15011680.0}, {"date": "2019-04-02", "close": 16.02, "volume": 14331130.0}, {"date": "2019-04-03", "close": 15.72, "volume": 17728270.0}, {"date": "2019-04-04", "close": 16.17, "volume": 16270800.0}, {"date": "2019-04-05", "close": 16.5, "volume": 20962070.0}, {"date": "2019-04-08", "close": 16.99, "volume": 27437880.0}, {"date": "2019-04-09", "close": 16.88, "volume": 14968180.0}, {"date": "2019-04-10", "close": 16.99, "volume": 16374090.0}, {"date": "2019-04-11", "close": 16.47, "volume": 20133140.0}, {"date": "2019-04-12", "close": 14.94, "volume": 59669250.0}, {"date": "2019-04-15", "close": 15.02, "volume": 27047100.0}, {"date": "2019-04-16", "close": 15.37, "volume": 23803720.0}, {"date": "2019-04-17", "close": 15.3, "volume": 17797860.0}, {"date": "2019-04-18", "close": 15.62, "volume": 22731440.0}, {"date": "2019-04-22", "close": 15.69, "volume": 11953160.0}, {"date": "2019-04-23", "close": 15.8, "volume": 13673330.0}, {"date": "2019-04-24", "close": 15.34, "volume": 16465680.0}, {"date": "2019-04-25", "close": 15.47, "volume": 12817170.0}, {"date": "2019-04-26", "close": 15.38, "volume": 10465530.0}, {"date": "2019-04-29", "close": 15.37, "volume": 9095476.0}, {"date": "2019-04-30", "close": 15.23, "volume": 12888780.0}, {"date": "2019-05-01", "close": 14.93, "volume": 11287520.0}, {"date": "2019-05-02", "close": 14.91, "volume": 15573750.0}, {"date": "2019-05-03", "close": 15.01, "volume": 9813875.0}, {"date": "2019-05-06", "close": 14.86, "volume": 11335130.0}, {"date": "2019-05-07", "close": 14.71, "volume": 13871220.0}, {"date": "2019-05-08", "close": 15.26, "volume": 21063020.0}, {"date": "2019-05-09", "close": 14.78, "volume": 17390250.0}, {"date": "2019-05-10", "close": 14.81, "volume": 11401510.0}, {"date": "2019-05-13", "close": 14.35, "volume": 14187130.0}, {"date": "2019-05-14", "close": 14.36, "volume": 12955960.0}, {"date": "2019-05-15", "close": 14.16, "volume": 12869680.0}, {"date": "2019-05-16", "close": 13.85, "volume": 19905740.0}, {"date": "2019-05-17", "close": 13.46, "volume": 17738550.0}, {"date": "2019-05-20", "close": 13.68, "volume": 14474900.0}, {"date": "2019-05-21", "close": 14.1, "volume": 14535630.0}, {"date": "2019-05-22", "close": 14.22, "volume": 15955250.0}, {"date": "2019-05-23", "close": 13.91, "volume": 15275440.0}, {"date": "2019-05-24", "close": 14.1, "volume": 7448031.0}, {"date": "2019-05-28", "close": 14.32, "volume": 10866160.0}, {"date": "2019-05-29", "close": 14.55, "volume": 8950587.0}, {"date": "2019-05-30", "close": 14.5, "volume": 14211540.0}, {"date": "2019-05-31", "close": 14.43, "volume": 14241830.0}, {"date": "2019-06-03", "close": 14.77, "volume": 12957660.0}, {"date": "2019-06-04", "close": 15.03, "volume": 8787628.0}, {"date": "2019-06-05", "close": 14.71, "volume": 14076140.0}, {"date": "2019-06-06", "close": 14.95, "volume": 10725740.0}, {"date": "2019-06-07", "close": 15.38, "volume": 13682100.0}, {"date": "2019-06-10", "close": 15.07, "volume": 16234030.0}, {"date": "2019-06-11", "close": 15.52, "volume": 13796840.0}, {"date": "2019-06-12", "close": 15.21, "volume": 12604710.0}, {"date": "2019-06-13", "close": 15.47, "volume": 12689640.0}, {"date": "2019-06-14", "close": 15.4, "volume": 11567120.0}, {"date": "2019-06-17", "close": 15.46, "volume": 8463381.0}, {"date": "2019-06-18", "close": 15.79, "volume": 11106910.0}, {"date": "2019-06-19", "close": 15.94, "volume": 11434410.0}, {"date": "2019-06-20", "close": 16.37, "volume": 15275260.0}, {"date": "2019-06-21", "close": 16.62, "volume": 17336380.0}, {"date": "2019-06-24", "close": 16.59, "volume": 14795660.0}, {"date": "2019-06-25", "close": 15.98, "volume": 21493200.0}, {"date": "2019-06-26", "close": 15.86, "volume": 58240700.0}, {"date": "2019-06-27", "close": 15.54, "volume": 30350710.0}, {"date": "2019-06-28", "close": 15.57, "volume": 11905240.0}, {"date": "2019-07-01", "close": 15.49, "volume": 17168320.0}, {"date": "2019-07-02", "close": 15.23, "volume": 18062490.0}, {"date": "2019-07-03", "close": 15.33, "volume": 7403116.0}, {"date": "2019-07-05", "close": 15.68, "volume": 10830290.0}, {"date": "2019-07-08", "close": 16.0, "volume": 17642320.0}, {"date": "2019-07-09", "close": 16.05, "volume": 13560270.0}, {"date": "2019-07-10", "close": 16.28, "volume": 23702440.0}, {"date": "2019-07-11", "close": 16.69, "volume": 23231180.0}, {"date": "2019-07-12", "close": 16.83, "volume": 19439940.0}, {"date": "2019-07-15", "close": 16.49, "volume": 12330370.0}, {"date": "2019-07-16", "close": 16.19, "volume": 12981460.0}, {"date": "2019-07-17", "close": 16.16, "volume": 11388260.0}, {"date": "2019-07-18", "close": 16.13, "volume": 10354240.0}, {"date": "2019-07-19", "close": 15.99, "volume": 10866220.0}, {"date": "2019-07-22", "close": 15.99, "volume": 9424210.0}, {"date": "2019-07-23", "close": 16.07, "volume": 16054960.0}, {"date": "2019-07-24", "close": 15.86, "volume": 11108680.0}, {"date": "2019-07-25", "close": 15.48, "volume": 13285060.0}, {"date": "2019-07-26", "close": 15.07, "volume": 19329130.0}, {"date": "2019-07-29", "close": 15.23, "volume": 10817740.0}, {"date": "2019-07-30", "close": 15.13, "volume": 13177130.0}, {"date": "2019-07-31", "close": 15.05, "volume": 16161380.0}, {"date": "2019-08-01", "close": 14.72, "volume": 23904130.0}, {"date": "2019-08-02", "close": 14.95, "volume": 22373890.0}, {"date": "2019-08-05", "close": 14.18, "volume": 22565770.0}, {"date": "2019-08-06", "close": 14.32, "volume": 21047910.0}, {"date": "2019-08-07", "close": 14.19, "volume": 24318240.0}, {"date": "2019-08-08", "close": 14.63, "volume": 18616190.0}, {"date": "2019-08-09", "close": 14.51, "volume": 11900160.0}, {"date": "2019-08-12", "close": 14.0, "volume": 11298350.0}, {"date": "2019-08-13", "close": 14.09, "volume": 13010410.0}, {"date": "2019-08-14", "close": 13.39, "volume": 17874860.0}, {"date": "2019-08-15", "close": 13.35, "volume": 15936110.0}, {"date": "2019-08-16", "close": 13.23, "volume": 14542730.0}, {"date": "2019-08-19", "close": 13.12, "volume": 16040480.0}, {"date": "2019-08-20", "close": 13.08, "volume": 13600550.0}, {"date": "2019-08-21", "close": 13.81, "volume": 35672470.0}, {"date": "2019-08-22", "close": 13.6, "volume": 11898070.0}, {"date": "2019-08-23", "close": 12.97, "volume": 22168120.0}, {"date": "2019-08-26", "close": 12.79, "volume": 17462960.0}, {"date": "2019-08-27", "close": 12.92, "volume": 17806840.0}, {"date": "2019-08-28", "close": 13.08, "volume": 11361540.0}, {"date": "2019-08-29", "close": 13.4, "volume": 15625290.0}, {"date": "2019-08-30", "close": 13.55, "volume": 10814670.0}, {"date": "2019-09-03", "close": 13.4, "volume": 14793970.0}, {"date": "2019-09-04", "close": 13.98, "volume": 18704310.0}, {"date": "2019-09-05", "close": 14.14, "volume": 14097980.0}, {"date": "2019-09-06", "close": 14.3, "volume": 11194720.0}, {"date": "2019-09-09", "close": 14.52, "volume": 20136240.0}, {"date": "2019-09-10", "close": 14.61, "volume": 19732300.0}, {"date": "2019-09-11", "close": 14.57, "volume": 16005870.0}, {"date": "2019-09-12", "close": 14.71, "volume": 10100060.0}, {"date": "2019-09-13", "close": 14.54, "volume": 8697284.0}, {"date": "2019-09-16", "close": 15.08, "volume": 29350560.0}, {"date": "2019-09-17", "close": 14.94, "volume": 14568680.0}, {"date": "2019-09-18", "close": 14.62, "volume": 8608348.0}, {"date": "2019-09-19", "close": 14.53, "volume": 9991668.0}, {"date": "2019-09-20", "close": 14.54, "volume": 9103792.0}, {"date": "2019-09-23", "close": 14.56, "volume": 7469560.0}, {"date": "2019-09-24", "close": 14.4, "volume": 6060809.0}, {"date": "2019-09-25", "close": 14.46, "volume": 9296290.0}, {"date": "2019-09-26", "close": 14.57, "volume": 9100218.0}, {"date": "2019-09-27", "close": 14.6, "volume": 9034095.0}, {"date": "2019-09-30", "close": 14.47, "volume": 5362092.0}, {"date": "2019-10-01", "close": 14.35, "volume": 12319770.0}, {"date": "2019-10-02", "close": 14.02, "volume": 14153530.0}, {"date": "2019-10-03", "close": 14.15, "volume": 15667440.0}, {"date": "2019-10-04", "close": 14.19, "volume": 13795720.0}, {"date": "2019-10-07", "close": 13.82, "volume": 11036820.0}, {"date": "2019-10-08", "close": 13.77, "volume": 13737150.0}, {"date": "2019-10-09", "close": 14.11, "volume": 9902395.0}, {"date": "2019-10-10", "close": 14.09, "volume": 12094020.0}, {"date": "2019-10-11", "close": 14.4, "volume": 13398070.0}, {"date": "2019-10-14", "close": 14.37, "volume": 8467898.0}, {"date": "2019-10-15", "close": 14.4, "volume": 9802738.0}, {"date": "2019-10-16", "close": 14.65, "volume": 12017050.0}, {"date": "2019-10-17", "close": 14.43, "volume": 15602180.0}, {"date": "2019-10-18", "close": 14.53, "volume": 15068680.0}, {"date": "2019-10-21", "close": 14.64, "volume": 9203699.0}, {"date": "2019-10-22", "close": 15.26, "volume": 26049920.0}, {"date": "2019-10-23", "close": 15.58, "volume": 20214880.0}, {"date": "2019-10-24", "close": 15.25, "volume": 22570890.0}, {"date": "2019-10-25", "close": 15.85, "volume": 25418730.0}, {"date": "2019-10-28", "close": 16.0, "volume": 16640730.0}, {"date": "2019-10-29", "close": 16.04, "volume": 17416800.0}, {"date": "2019-10-30", "close": 16.24, "volume": 24623400.0}, {"date": "2019-10-31", "close": 16.24, "volume": 22749220.0}, {"date": "2019-11-01", "close": 16.44, "volume": 36600760.0}, {"date": "2019-11-04", "close": 16.39, "volume": 33084500.0}, {"date": "2019-11-05", "close": 16.36, "volume": 25375230.0}, {"date": "2019-11-06", "close": 15.95, "volume": 37914150.0}, {"date": "2019-11-07", "close": 16.33, "volume": 19478700.0}, {"date": "2019-11-08", "close": 15.82, "volume": 24048480.0}, {"date": "2019-11-11", "close": 16.0, "volume": 12258900.0}, {"date": "2019-11-12", "close": 15.64, "volume": 18275230.0}, {"date": "2019-11-13", "close": 15.4, "volume": 20670890.0}, {"date": "2019-11-14", "close": 15.12, "volume": 19077410.0}, {"date": "2019-11-15", "close": 15.44, "volume": 7297415.0}, {"date": "2019-11-18", "close": 15.1, "volume": 12656210.0}, {"date": "2019-11-19", "close": 14.85, "volume": 19430790.0}, {"date": "2019-11-20", "close": 14.87, "volume": 15963020.0}, {"date": "2019-11-21", "close": 15.2, "volume": 24467840.0}, {"date": "2019-11-22", "close": 15.25, "volume": 19382280.0}, {"date": "2019-11-25", "close": 15.22, "volume": 11057380.0}, {"date": "2019-11-26", "close": 14.76, "volume": 20636620.0}, {"date": "2019-11-27", "close": 14.8, "volume": 14182460.0}, {"date": "2019-11-29", "close": 14.73, "volume": 9071555.0}, {"date": "2019-12-02", "close": 14.73, "volume": 12078960.0}, {"date": "2019-12-03", "close": 14.68, "volume": 11878940.0}, {"date": "2019-12-04", "close": 14.84, "volume": 18339250.0}, {"date": "2019-12-05", "close": 15.22, "volume": 19538950.0}, {"date": "2019-12-06", "close": 15.51, "volume": 12016090.0}, {"date": "2019-12-09", "close": 15.56, "volume": 13201950.0}, {"date": "2019-12-10", "close": 15.59, "volume": 11455340.0}, {"date": "2019-12-11", "close": 15.71, "volume": 14980770.0}, {"date": "2019-12-12", "close": 16.06, "volume": 13033860.0}, {"date": "2019-12-13", "close": 15.31, "volume": 31002740.0}, {"date": "2019-12-16", "close": 15.39, "volume": 20585890.0}, {"date": "2019-12-17", "close": 15.48, "volume": 12608080.0}, {"date": "2019-12-18", "close": 15.88, "volume": 21844500.0}, {"date": "2019-12-19", "close": 15.86, "volume": 10588540.0}, {"date": "2019-12-20", "close": 15.56, "volume": 14233650.0}, {"date": "2019-12-23", "close": 15.88, "volume": 12685600.0}, {"date": "2019-12-24", "close": 15.87, "volume": 2875701.0}, {"date": "2019-12-26", "close": 16.13, "volume": 9118335.0}, {"date": "2019-12-27", "close": 15.92, "volume": 10012420.0}, {"date": "2019-12-30", "close": 15.9, "volume": 9106301.0}, {"date": "2019-12-31", "close": 15.94, "volume": 6602565.0}, {"date": "2020-01-02", "close": 16.27, "volume": 13771030.0}, {"date": "2020-01-03", "close": 15.99, "volume": 17662410.0}, {"date": "2020-01-06", "close": 16.22, "volume": 16614540.0}, {"date": "2020-01-07", "close": 16.06, "volume": 11286390.0}, {"date": "2020-01-08", "close": 15.7, "volume": 22534300.0}, {"date": "2020-01-09", "close": 15.75, "volume": 13372470.0}, {"date": "2020-01-10", "close": 15.64, "volume": 10099170.0}, {"date": "2020-01-13", "close": 15.48, "volume": 19181850.0}, {"date": "2020-01-14", "close": 15.37, "volume": 12522760.0}, {"date": "2020-01-15", "close": 14.87, "volume": 18859480.0}, {"date": "2020-01-16", "close": 14.89, "volume": 16989470.0}, {"date": "2020-01-17", "close": 15.16, "volume": 18986750.0}, {"date": "2020-01-21", "close": 14.77, "volume": 18235400.0}, {"date": "2020-01-22", "close": 14.77, "volume": 11145530.0}, {"date": "2020-01-23", "close": 14.91, "volume": 20195440.0}, {"date": "2020-01-24", "close": 14.77, "volume": 19882470.0}, {"date": "2020-01-27", "close": 14.21, "volume": 21233890.0}, {"date": "2020-01-28", "close": 14.5, "volume": 18520890.0}, {"date": "2020-01-29", "close": 14.37, "volume": 17033310.0}, {"date": "2020-01-30", "close": 14.49, "volume": 20339770.0}, {"date": "2020-01-31", "close": 14.11, "volume": 17441790.0}, {"date": "2020-02-03", "close": 14.2, "volume": 13380060.0}, {"date": "2020-02-04", "close": 14.37, "volume": 23990760.0}, {"date": "2020-02-05", "close": 14.43, "volume": 32985340.0}, {"date": "2020-02-06", "close": 14.63, "volume": 104399200.0}, {"date": "2020-02-07", "close": 14.58, "volume": 39589630.0}, {"date": "2020-02-10", "close": 14.4, "volume": 29054320.0}, {"date": "2020-02-11", "close": 14.82, "volume": 26408390.0}, {"date": "2020-02-12", "close": 14.92, "volume": 24175440.0}, {"date": "2020-02-13", "close": 14.63, "volume": 21952610.0}, {"date": "2020-02-14", "close": 14.64, "volume": 14207940.0}, {"date": "2020-02-18", "close": 14.56, "volume": 20754770.0}, {"date": "2020-02-19", "close": 14.89, "volume": 16214300.0}, {"date": "2020-02-20", "close": 14.4, "volume": 21453650.0}, {"date": "2020-02-21", "close": 14.03, "volume": 22637210.0}, {"date": "2020-02-24", "close": 13.08, "volume": 38317950.0}, {"date": "2020-02-25", "close": 12.82, "volume": 26389680.0}, {"date": "2020-02-26", "close": 12.55, "volume": 41263460.0}, {"date": "2020-02-27", "close": 12.08, "volume": 41796210.0}, {"date": "2020-02-28", "close": 12.1, "volume": 46960410.0}, {"date": "2020-03-02", "close": 12.49, "volume": 29931210.0}, {"date": "2020-03-03", "close": 12.16, "volume": 37360910.0}, {"date": "2020-03-04", "close": 12.33, "volume": 23901820.0}, {"date": "2020-03-05", "close": 11.74, "volume": 42527930.0}, {"date": "2020-03-06", "close": 10.52, "volume": 52078230.0}, {"date": "2020-03-09", "close": 7.26, "volume": 95745000.0}, {"date": "2020-03-10", "close": 8.01, "volume": 54755740.0}, {"date": "2020-03-11", "close": 6.85, "volume": 55720250.0}, {"date": "2020-03-12", "close": 5.45, "volume": 86571660.0}, {"date": "2020-03-13", "close": 6.58, "volume": 59809090.0}, {"date": "2020-03-16", "close": 5.25, "volume": 35275280.0}, {"date": "2020-03-17", "close": 5.4, "volume": 51896200.0}, {"date": "2020-03-18", "close": 4.31, "volume": 49016970.0}, {"date": "2020-03-19", "close": 5.06, "volume": 56339640.0}, {"date": "2020-03-20", "close": 4.85, "volume": 38227840.0}, {"date": "2020-03-23", "close": 4.46, "volume": 35837560.0}, {"date": "2020-03-24", "close": 5.43, "volume": 40989010.0}, {"date": "2020-03-25", "close": 5.8, "volume": 48862660.0}, {"date": "2020-03-26", "close": 5.81, "volume": 41297560.0}, {"date": "2020-03-27", "close": 5.19, "volume": 35197170.0}, {"date": "2020-03-30", "close": 5.22, "volume": 25862660.0}, {"date": "2020-03-31", "close": 5.5, "volume": 37020690.0}, {"date": "2020-04-01", "close": 5.41, "volume": 26865950.0}, {"date": "2020-04-02", "close": 5.81, "volume": 60850400.0}, {"date": "2020-04-03", "close": 5.76, "volume": 37905370.0}, {"date": "2020-04-06", "close": 6.14, "volume": 38784450.0}, {"date": "2020-04-07", "close": 6.32, "volume": 41449700.0}, {"date": "2020-04-08", "close": 6.81, "volume": 31724460.0}, {"date": "2020-04-09", "close": 6.72, "volume": 53349470.0}, {"date": "2020-04-13", "close": 6.71, "volume": 29172030.0}, {"date": "2020-04-14", "close": 6.68, "volume": 24979910.0}, {"date": "2020-04-15", "close": 6.32, "volume": 25391440.0}, {"date": "2020-04-16", "close": 6.14, "volume": 20187530.0}, {"date": "2020-04-17", "close": 6.45, "volume": 36343030.0}, {"date": "2020-04-20", "close": 6.27, "volume": 50129110.0}, {"date": "2020-04-21", "close": 6.05, "volume": 36410840.0}, {"date": "2020-04-22", "close": 6.34, "volume": 32270910.0}, {"date": "2020-04-23", "close": 6.31, "volume": 30421960.0}, {"date": "2020-04-24", "close": 5.66, "volume": 53726830.0}, {"date": "2020-04-27", "close": 6.0, "volume": 23890640.0}, {"date": "2020-04-28", "close": 6.56, "volume": 40582140.0}, {"date": "2020-04-29", "close": 7.14, "volume": 38428500.0}, {"date": "2020-04-30", "close": 6.91, "volume": 32703340.0}, {"date": "2020-05-01", "close": 6.57, "volume": 20857350.0}, {"date": "2020-05-04", "close": 6.54, "volume": 19880800.0}, {"date": "2020-05-05", "close": 6.73, "volume": 27466310.0}, {"date": "2020-05-06", "close": 6.33, "volume": 25827990.0}, {"date": "2020-05-07", "close": 6.33, "volume": 32224090.0}, {"date": "2020-05-08", "close": 6.86, "volume": 26813320.0}, {"date": "2020-05-11", "close": 6.56, "volume": 26111350.0}, {"date": "2020-05-12", "close": 6.46, "volume": 24931340.0}, {"date": "2020-05-13", "close": 6.12, "volume": 24260940.0}, {"date": "2020-05-14", "close": 6.04, "volume": 52660580.0}, {"date": "2020-05-15", "close": 6.1, "volume": 29547490.0}, {"date": "2020-05-18", "close": 6.84, "volume": 39710640.0}, {"date": "2020-05-19", "close": 6.72, "volume": 28879010.0}, {"date": "2020-05-20", "close": 6.99, "volume": 24482740.0}, {"date": "2020-05-21", "close": 7.18, "volume": 24158730.0}, {"date": "2020-05-22", "close": 7.06, "volume": 23153440.0}, {"date": "2020-05-26", "close": 7.61, "volume": 28735610.0}, {"date": "2020-05-27", "close": 7.84, "volume": 25581280.0}, {"date": "2020-05-28", "close": 7.62, "volume": 22365190.0}, {"date": "2020-05-29", "close": 7.63, "volume": 28672960.0}, {"date": "2020-06-01", "close": 7.81, "volume": 20567960.0}, {"date": "2020-06-02", "close": 8.38, "volume": 30439030.0}, {"date": "2020-06-03", "close": 8.77, "volume": 34277980.0}, {"date": "2020-06-04", "close": 8.72, "volume": 37423980.0}, {"date": "2020-06-05", "close": 9.29, "volume": 32100770.0}, {"date": "2020-06-08", "close": 9.72, "volume": 31333630.0}, {"date": "2020-06-09", "close": 9.29, "volume": 29185100.0}, {"date": "2020-06-10", "close": 8.89, "volume": 33793460.0}, {"date": "2020-06-11", "close": 8.09, "volume": 43265560.0}, {"date": "2020-06-12", "close": 8.48, "volume": 33620980.0}, {"date": "2020-06-15", "close": 8.38, "volume": 31258710.0}, {"date": "2020-06-16", "close": 8.54, "volume": 31032040.0}, {"date": "2020-06-17", "close": 8.51, "volume": 16590430.0}, {"date": "2020-06-18", "close": 8.43, "volume": 13821430.0}, {"date": "2020-06-19", "close": 8.41, "volume": 20771430.0}, {"date": "2020-06-22", "close": 8.33, "volume": 19376040.0}, {"date": "2020-06-23", "close": 8.75, "volume": 24729800.0}, {"date": "2020-06-24", "close": 8.22, "volume": 22209100.0}, {"date": "2020-06-25", "close": 8.4, "volume": 16884370.0}, {"date": "2020-06-26", "close": 8.03, "volume": 21574150.0}, {"date": "2020-06-29", "close": 8.28, "volume": 12311520.0}, {"date": "2020-06-30", "close": 8.27, "volume": 16117160.0}, {"date": "2020-07-01", "close": 8.45, "volume": 19239700.0}, {"date": "2020-07-02", "close": 8.48, "volume": 20518610.0}, {"date": "2020-07-06", "close": 8.67, "volume": 23552360.0}, {"date": "2020-07-07", "close": 8.46, "volume": 18439580.0}, {"date": "2020-07-08", "close": 8.76, "volume": 14069730.0}, {"date": "2020-07-09", "close": 8.53, "volume": 20634780.0}, {"date": "2020-07-10", "close": 8.7, "volume": 15849940.0}, {"date": "2020-07-13", "close": 8.52, "volume": 21534490.0}, {"date": "2020-07-14", "close": 8.86, "volume": 23180350.0}, {"date": "2020-07-15", "close": 8.99, "volume": 19706080.0}, {"date": "2020-07-16", "close": 8.83, "volume": 16486000.0}, {"date": "2020-07-17", "close": 8.78, "volume": 19858320.0}, {"date": "2020-07-20", "close": 8.82, "volume": 15777530.0}, {"date": "2020-07-21", "close": 9.18, "volume": 39696140.0}, {"date": "2020-07-22", "close": 9.3, "volume": 21068250.0}, {"date": "2020-07-23", "close": 8.96, "volume": 21949200.0}, {"date": "2020-07-24", "close": 9.0, "volume": 16933410.0}, {"date": "2020-07-27", "close": 9.3, "volume": 16362910.0}, {"date": "2020-07-28", "close": 9.14, "volume": 11541210.0}, {"date": "2020-07-29", "close": 9.27, "volume": 14563130.0}, {"date": "2020-07-30", "close": 9.08, "volume": 19478990.0}, {"date": "2020-07-31", "close": 8.67, "volume": 22468360.0}, {"date": "2020-08-03", "close": 8.39, "volume": 24085420.0}, {"date": "2020-08-04", "close": 8.42, "volume": 31166300.0}, {"date": "2020-08-05", "close": 8.93, "volume": 24333880.0}, {"date": "2020-08-06", "close": 8.89, "volume": 13933390.0}, {"date": "2020-08-07", "close": 8.62, "volume": 13290560.0}, {"date": "2020-08-10", "close": 8.83, "volume": 26035190.0}, {"date": "2020-08-11", "close": 8.78, "volume": 18359060.0}, {"date": "2020-08-12", "close": 8.79, "volume": 16799420.0}, {"date": "2020-08-13", "close": 8.69, "volume": 15852050.0}, {"date": "2020-08-14", "close": 8.61, "volume": 13593030.0}, {"date": "2020-08-17", "close": 8.45, "volume": 16794130.0}, {"date": "2020-08-18", "close": 8.66, "volume": 12460220.0}, {"date": "2020-08-19", "close": 8.52, "volume": 14317390.0}, {"date": "2020-08-20", "close": 8.38, "volume": 27922170.0}, {"date": "2020-08-21", "close": 8.25, "volume": 11050020.0}, {"date": "2020-08-24", "close": 8.45, "volume": 14780060.0}, {"date": "2020-08-25", "close": 8.49, "volume": 9712160.0}, {"date": "2020-08-26", "close": 8.12, "volume": 16977900.0}, {"date": "2020-08-27", "close": 8.18, "volume": 16403810.0}, {"date": "2020-08-28", "close": 8.5, "volume": 19391160.0}, {"date": "2020-08-31", "close": 8.17, "volume": 16515020.0}, {"date": "2020-09-01", "close": 8.68, "volume": 21394280.0}, {"date": "2020-09-02", "close": 8.7, "volume": 20711470.0}, {"date": "2020-09-03", "close": 8.8, "volume": 28646610.0}, {"date": "2020-09-04", "close": 8.81, "volume": 26057160.0}, {"date": "2020-09-08", "close": 8.4, "volume": 19531690.0}, {"date": "2020-09-09", "close": 8.66, "volume": 14444500.0}, {"date": "2020-09-10", "close": 8.34, "volume": 21914680.0}, {"date": "2020-09-11", "close": 8.28, "volume": 24911150.0}, {"date": "2020-09-14", "close": 8.28, "volume": 20571510.0}, {"date": "2020-09-15", "close": 8.27, "volume": 18203810.0}, {"date": "2020-09-16", "close": 8.42, "volume": 16936710.0}, {"date": "2020-09-17", "close": 8.58, "volume": 26578010.0}, {"date": "2020-09-18", "close": 8.21, "volume": 28460230.0}, {"date": "2020-09-21", "close": 7.89, "volume": 20085300.0}, {"date": "2020-09-22", "close": 7.84, "volume": 16624700.0}, {"date": "2020-09-23", "close": 7.46, "volume": 27661260.0}, {"date": "2020-09-24", "close": 7.63, "volume": 25846040.0}, {"date": "2020-09-25", "close": 7.46, "volume": 25956540.0}, {"date": "2020-09-28", "close": 7.2, "volume": 25892380.0}, {"date": "2020-09-29", "close": 6.99, "volume": 24890230.0}, {"date": "2020-09-30", "close": 7.12, "volume": 26777540.0}, {"date": "2020-10-01", "close": 7.07, "volume": 33171090.0}, {"date": "2020-10-02", "close": 6.84, "volume": 27393890.0}, {"date": "2020-10-05", "close": 7.21, "volume": 30156000.0}, {"date": "2020-10-06", "close": 7.17, "volume": 19169080.0}, {"date": "2020-10-07", "close": 7.11, "volume": 15091520.0}, {"date": "2020-10-08", "close": 7.38, "volume": 18404150.0}, {"date": "2020-10-09", "close": 7.25, "volume": 20611990.0}, {"date": "2020-10-12", "close": 7.3, "volume": 7573372.0}, {"date": "2020-10-13", "close": 7.23, "volume": 14253520.0}, {"date": "2020-10-14", "close": 7.15, "volume": 17815800.0}, {"date": "2020-10-15", "close": 7.01, "volume": 19161890.0}, {"date": "2020-10-16", "close": 6.86, "volume": 20611710.0}, {"date": "2020-10-19", "close": 6.96, "volume": 23320140.0}, {"date": "2020-10-20", "close": 7.23, "volume": 25849880.0}, {"date": "2020-10-21", "close": 7.19, "volume": 20563590.0}, {"date": "2020-10-22", "close": 7.45, "volume": 18348310.0}, {"date": "2020-10-23", "close": 7.32, "volume": 16959570.0}, {"date": "2020-10-26", "close": 7.19, "volume": 16123700.0}, {"date": "2020-10-27", "close": 6.98, "volume": 18336610.0}, {"date": "2020-10-28", "close": 6.47, "volume": 35790490.0}, {"date": "2020-10-29", "close": 6.69, "volume": 40394760.0}, {"date": "2020-10-30", "close": 6.63, "volume": 23104470.0}, {"date": "2020-11-02", "close": 6.72, "volume": 15855960.0}, {"date": "2020-11-03", "close": 6.88, "volume": 26670190.0}, {"date": "2020-11-04", "close": 6.97, "volume": 18854760.0}, {"date": "2020-11-05", "close": 7.19, "volume": 16712400.0}, {"date": "2020-11-06", "close": 7.37, "volume": 16560680.0}, {"date": "2020-11-09", "close": 8.19, "volume": 50456730.0}, {"date": "2020-11-10", "close": 8.79, "volume": 51354780.0}, {"date": "2020-11-11", "close": 8.78, "volume": 27625970.0}, {"date": "2020-11-12", "close": 8.28, "volume": 21011800.0}, {"date": "2020-11-13", "close": 8.53, "volume": 26885990.0}, {"date": "2020-11-16", "close": 8.84, "volume": 25153310.0}, {"date": "2020-11-17", "close": 9.12, "volume": 28084790.0}, {"date": "2020-11-18", "close": 9.07, "volume": 27629960.0}, {"date": "2020-11-19", "close": 9.2, "volume": 15046720.0}, {"date": "2020-11-20", "close": 9.07, "volume": 14427570.0}, {"date": "2020-11-23", "close": 9.35, "volume": 25540180.0}, {"date": "2020-11-24", "close": 10.0, "volume": 43400840.0}, {"date": "2020-11-25", "close": 10.03, "volume": 22298370.0}, {"date": "2020-11-27", "close": 9.94, "volume": 16310690.0}, {"date": "2020-11-30", "close": 9.57, "volume": 30115850.0}, {"date": "2020-12-01", "close": 10.1, "volume": 24243590.0}, {"date": "2020-12-02", "close": 10.19, "volume": 29829100.0}, {"date": "2020-12-03", "close": 10.55, "volume": 25754270.0}, {"date": "2020-12-04", "close": 10.92, "volume": 29540300.0}, {"date": "2020-12-07", "close": 10.77, "volume": 34896070.0}, {"date": "2020-12-08", "close": 10.63, "volume": 18420740.0}, {"date": "2020-12-09", "close": 10.56, "volume": 26335430.0}, {"date": "2020-12-10", "close": 11.26, "volume": 32580070.0}, {"date": "2020-12-11", "close": 11.13, "volume": 23718240.0}, {"date": "2020-12-14", "close": 10.9, "volume": 19330190.0}, {"date": "2020-12-15", "close": 11.14, "volume": 16748380.0}, {"date": "2020-12-16", "close": 11.29, "volume": 19360480.0}, {"date": "2020-12-17", "close": 11.37, "volume": 19572150.0}, {"date": "2020-12-18", "close": 11.29, "volume": 14711220.0}, {"date": "2020-12-21", "close": 10.76, "volume": 21454410.0}, {"date": "2020-12-22", "close": 10.83, "volume": 14460900.0}, {"date": "2020-12-23", "close": 10.94, "volume": 12348360.0}, {"date": "2020-12-24", "close": 10.97, "volume": 7408900.0}, {"date": "2020-12-28", "close": 10.99, "volume": 13947980.0}, {"date": "2020-12-29", "close": 11.05, "volume": 13216120.0}, {"date": "2020-12-30", "close": 11.21, "volume": 17277210.0}, {"date": "2020-12-31", "close": 11.23, "volume": 11681180.0}, {"date": "2021-01-04", "close": 11.19, "volume": 30198190.0}, {"date": "2021-01-05", "close": 11.52, "volume": 27312900.0}, {"date": "2021-01-06", "close": 11.62, "volume": 26415920.0}, {"date": "2021-01-07", "close": 11.69, "volume": 21690860.0}, {"date": "2021-01-08", "close": 11.69, "volume": 19692040.0}, {"date": "2021-01-11", "close": 11.4, "volume": 15151350.0}, {"date": "2021-01-12", "close": 11.72, "volume": 29407720.0}, {"date": "2021-01-13", "close": 11.21, "volume": 25981420.0}, {"date": "2021-01-14", "close": 11.53, "volume": 27792870.0}, {"date": "2021-01-15", "close": 10.9, "volume": 35725670.0}, {"date": "2021-01-19", "close": 10.88, "volume": 21975810.0}, {"date": "2021-01-20", "close": 10.83, "volume": 17514780.0}, {"date": "2021-01-21", "close": 10.53, "volume": 14824360.0}, {"date": "2021-01-22", "close": 10.19, "volume": 32292300.0}, {"date": "2021-01-25", "close": 10.09, "volume": 18169490.0}, {"date": "2021-01-26", "close": 10.35, "volume": 32797040.0}, {"date": "2021-01-27", "close": 10.34, "volume": 31334290.0}, {"date": "2021-01-28", "close": 10.55, "volume": 22840270.0}, {"date": "2021-01-29", "close": 10.05, "volume": 19114440.0}, {"date": "2021-02-01", "close": 10.28, "volume": 23136210.0}, {"date": "2021-02-02", "close": 10.83, "volume": 32416140.0}, {"date": "2021-02-03", "close": 10.95, "volume": 19259850.0}, {"date": "2021-02-04", "close": 10.86, "volume": 14509090.0}, {"date": "2021-02-05", "close": 11.07, "volume": 32690240.0}, {"date": "2021-02-08", "close": 10.61, "volume": 54335280.0}, {"date": "2021-02-09", "close": 10.28, "volume": 42541470.0}, {"date": "2021-02-10", "close": 10.42, "volume": 22318430.0}, {"date": "2021-02-11", "close": 10.53, "volume": 20314590.0}, {"date": "2021-02-12", "close": 10.55, "volume": 17809470.0}, {"date": "2021-02-16", "close": 10.7, "volume": 19243380.0}, {"date": "2021-02-17", "close": 10.92, "volume": 25012910.0}, {"date": "2021-02-18", "close": 10.82, "volume": 28449220.0}, {"date": "2021-02-19", "close": 10.05, "volume": 74804570.0}, {"date": "2021-02-22", "close": 7.94, "volume": 207564100.0}, {"date": "2021-02-23", "close": 8.47, "volume": 121505800.0}, {"date": "2021-02-24", "close": 8.72, "volume": 63580660.0}, {"date": "2021-02-25", "close": 8.27, "volume": 63403860.0}, {"date": "2021-02-26", "close": 7.93, "volume": 60631610.0}, {"date": "2021-03-01", "close": 7.81, "volume": 60675130.0}, {"date": "2021-03-02", "close": 7.74, "volume": 86987570.0}, {"date": "2021-03-03", "close": 7.43, "volume": 107820600.0}, {"date": "2021-03-04", "close": 7.63, "volume": 75285630.0}, {"date": "2021-03-05", "close": 7.76, "volume": 58628900.0}, {"date": "2021-03-08", "close": 7.21, "volume": 60985640.0}, {"date": "2021-03-09", "close": 7.27, "volume": 57849800.0}, {"date": "2021-03-10", "close": 7.84, "volume": 52459310.0}, {"date": "2021-03-11", "close": 8.25, "volume": 51723370.0}, {"date": "2021-03-12", "close": 8.12, "volume": 25990080.0}, {"date": "2021-03-15", "close": 8.19, "volume": 23129500.0}, {"date": "2021-03-16", "close": 8.11, "volume": 25282580.0}, {"date": "2021-03-17", "close": 8.43, "volume": 31789040.0}, {"date": "2021-03-18", "close": 8.23, "volume": 35557060.0}, {"date": "2021-03-19", "close": 8.49, "volume": 29644820.0}, {"date": "2021-03-22", "close": 8.37, "volume": 23507290.0}, {"date": "2021-03-23", "close": 8.15, "volume": 30057340.0}, {"date": "2021-03-24", "close": 8.01, "volume": 29194420.0}, {"date": "2021-03-25", "close": 8.11, "volume": 31080810.0}, {"date": "2021-03-26", "close": 8.11, "volume": 31146760.0}, {"date": "2021-03-29", "close": 8.15, "volume": 26098530.0}, {"date": "2021-03-30", "close": 8.15, "volume": 21915700.0}, {"date": "2021-03-31", "close": 8.48, "volume": 27791610.0}, {"date": "2021-04-01", "close": 8.27, "volume": 31407300.0}, {"date": "2021-04-05", "close": 8.38, "volume": 19332620.0}, {"date": "2021-04-06", "close": 8.41, "volume": 21520330.0}, {"date": "2021-04-07", "close": 8.42, "volume": 27152740.0}, {"date": "2021-04-08", "close": 8.37, "volume": 30380470.0}, {"date": "2021-04-09", "close": 8.29, "volume": 46909110.0}, {"date": "2021-04-12", "close": 8.27, "volume": 26566520.0}, {"date": "2021-04-13", "close": 8.27, "volume": 32407680.0}, {"date": "2021-04-14", "close": 8.49, "volume": 34627460.0}, {"date": "2021-04-15", "close": 8.1, "volume": 22142150.0}, {"date": "2021-04-16", "close": 8.12, "volume": 30800240.0}, {"date": "2021-04-19", "close": 8.54, "volume": 57340870.0}, {"date": "2021-04-20", "close": 8.33, "volume": 33159310.0}, {"date": "2021-04-21", "close": 8.33, "volume": 16128660.0}, {"date": "2021-04-22", "close": 8.49, "volume": 31262370.0}, {"date": "2021-04-23", "close": 8.44, "volume": 27209260.0}, {"date": "2021-04-26", "close": 8.54, "volume": 18826660.0}, {"date": "2021-04-27", "close": 8.31, "volume": 25524430.0}, {"date": "2021-04-28", "close": 8.8, "volume": 30890210.0}, {"date": "2021-04-29", "close": 8.56, "volume": 30050250.0}, {"date": "2021-04-30", "close": 8.48, "volume": 29681480.0}, {"date": "2021-05-03", "close": 8.48, "volume": 37676170.0}, {"date": "2021-05-04", "close": 8.25, "volume": 22326940.0}, {"date": "2021-05-05", "close": 8.68, "volume": 13961250.0}, {"date": "2021-05-06", "close": 8.76, "volume": 33589790.0}, {"date": "2021-05-07", "close": 9.07, "volume": 31156260.0}, {"date": "2021-05-10", "close": 9.22, "volume": 38146160.0}, {"date": "2021-05-11", "close": 9.35, "volume": 38057980.0}, {"date": "2021-05-12", "close": 9.12, "volume": 42520490.0}, {"date": "2021-05-13", "close": 9.22, "volume": 33217000.0}, {"date": "2021-05-14", "close": 9.68, "volume": 39981620.0}, {"date": "2021-05-17", "close": 9.81, "volume": 26113640.0}, {"date": "2021-05-18", "close": 9.72, "volume": 26138260.0}, {"date": "2021-05-19", "close": 9.56, "volume": 27309610.0}, {"date": "2021-05-20", "close": 9.49, "volume": 32457290.0}, {"date": "2021-05-21", "close": 9.42, "volume": 26837920.0}, {"date": "2021-05-24", "close": 9.58, "volume": 20720050.0}, {"date": "2021-05-25", "close": 9.39, "volume": 24265440.0}, {"date": "2021-05-26", "close": 9.55, "volume": 26153980.0}, {"date": "2021-05-27", "close": 9.58, "volume": 22938080.0}, {"date": "2021-05-28", "close": 10.21, "volume": 54016090.0}, {"date": "2021-06-01", "close": 10.63, "volume": 62864970.0}, {"date": "2021-06-02", "close": 11.3, "volume": 110221400.0}, {"date": "2021-06-03", "close": 11.28, "volume": 61888680.0}, {"date": "2021-06-04", "close": 11.59, "volume": 57259370.0}, {"date": "2021-06-07", "close": 11.43, "volume": 62577150.0}, {"date": "2021-06-08", "close": 11.75, "volume": 87842280.0}, {"date": "2021-06-09", "close": 11.71, "volume": 72794600.0}, {"date": "2021-06-10", "close": 11.67, "volume": 35406240.0}, {"date": "2021-06-11", "close": 11.46, "volume": 37540160.0}, {"date": "2021-06-14", "close": 11.52, "volume": 27223300.0}, {"date": "2021-06-15", "close": 11.7, "volume": 20327040.0}, {"date": "2021-06-16", "close": 11.8, "volume": 31998710.0}, {"date": "2021-06-17", "close": 11.41, "volume": 35145200.0}, {"date": "2021-06-18", "close": 11.37, "volume": 35907980.0}, {"date": "2021-06-21", "close": 11.69, "volume": 23217160.0}, {"date": "2021-06-22", "close": 11.82, "volume": 31471560.0}, {"date": "2021-06-23", "close": 11.92, "volume": 32095930.0}, {"date": "2021-06-24", "close": 12.16, "volume": 31999260.0}, {"date": "2021-06-25", "close": 11.95, "volume": 44478850.0}, {"date": "2021-06-28", "close": 11.88, "volume": 28835110.0}, {"date": "2021-06-29", "close": 12.06, "volume": 32933900.0}, {"date": "2021-06-30", "close": 12.23, "volume": 47153480.0}, {"date": "2021-07-01", "close": 11.79, "volume": 37910700.0}, {"date": "2021-07-02", "close": 11.92, "volume": 19330320.0}, {"date": "2021-07-06", "close": 11.05, "volume": 37175640.0}, {"date": "2021-07-07", "close": 11.02, "volume": 35695920.0}, {"date": "2021-07-08", "close": 10.78, "volume": 25261340.0}, {"date": "2021-07-09", "close": 10.89, "volume": 15095040.0}, {"date": "2021-07-12", "close": 11.03, "volume": 18279860.0}, {"date": "2021-07-13", "close": 11.06, "volume": 16181310.0}, {"date": "2021-07-14", "close": 11.17, "volume": 23993480.0}, {"date": "2021-07-15", "close": 10.83, "volume": 22301640.0}, {"date": "2021-07-16", "close": 10.68, "volume": 20860260.0}, {"date": "2021-07-19", "close": 10.19, "volume": 30192930.0}, {"date": "2021-07-20", "close": 10.46, "volume": 25425960.0}, {"date": "2021-07-21", "close": 10.7, "volume": 21620530.0}, {"date": "2021-07-22", "close": 10.66, "volume": 15158570.0}, {"date": "2021-07-23", "close": 10.54, "volume": 14076910.0}, {"date": "2021-07-26", "close": 10.86, "volume": 17078950.0}, {"date": "2021-07-27", "close": 10.83, "volume": 17476420.0}, {"date": "2021-07-28", "close": 11.07, "volume": 21586250.0}, {"date": "2021-07-29", "close": 11.18, "volume": 16613550.0}, {"date": "2021-07-30", "close": 10.67, "volume": 24680150.0}, {"date": "2021-08-02", "close": 10.64, "volume": 21876010.0}, {"date": "2021-08-03", "close": 10.69, "volume": 29757460.0}, {"date": "2021-08-04", "close": 10.32, "volume": 33094920.0}, {"date": "2021-08-05", "close": 11.27, "volume": 76120800.0}, {"date": "2021-08-06", "close": 11.18, "volume": 35484500.0}, {"date": "2021-08-09", "close": 11.05, "volume": 27139300.0}, {"date": "2021-08-10", "close": 11.13, "volume": 31379860.0}, {"date": "2021-08-11", "close": 11.28, "volume": 20633400.0}, {"date": "2021-08-12", "close": 11.26, "volume": 22498640.0}, {"date": "2021-08-13", "close": 11.34, "volume": 18640500.0}, {"date": "2021-08-16", "close": 11.15, "volume": 23520600.0}, {"date": "2021-08-17", "close": 10.56, "volume": 26993310.0}, {"date": "2021-08-18", "close": 10.24, "volume": 20308610.0}, {"date": "2021-08-19", "close": 10.09, "volume": 21073910.0}, {"date": "2021-08-20", "close": 10.1, "volume": 27666670.0}, {"date": "2021-08-23", "close": 10.42, "volume": 29732130.0}, {"date": "2021-08-24", "close": 10.8, "volume": 14495580.0}, {"date": "2021-08-25", "close": 10.89, "volume": 14743240.0}, {"date": "2021-08-26", "close": 10.77, "volume": 18014480.0}, {"date": "2021-08-27", "close": 11.21, "volume": 30691160.0}, {"date": "2021-08-30", "close": 11.03, "volume": 29424980.0}, {"date": "2021-08-31", "close": 10.84, "volume": 30317220.0}, {"date": "2021-09-01", "close": 10.77, "volume": 26040210.0}, {"date": "2021-09-02", "close": 10.6, "volume": 27216650.0}, {"date": "2021-09-03", "close": 10.45, "volume": 18774000.0}, {"date": "2021-09-07", "close": 10.55, "volume": 20882600.0}, {"date": "2021-09-08", "close": 9.75, "volume": 46894600.0}, {"date": "2021-09-09", "close": 9.97, "volume": 63860080.0}, {"date": "2021-09-10", "close": 9.94, "volume": 24739830.0}, {"date": "2021-09-13", "close": 10.31, "volume": 21644030.0}, {"date": "2021-09-14", "close": 10.18, "volume": 19885980.0}, {"date": "2021-09-15", "close": 10.28, "volume": 20237530.0}, {"date": "2021-09-16", "close": 10.18, "volume": 19471950.0}, {"date": "2021-09-17", "close": 9.71, "volume": 33466230.0}, {"date": "2021-09-20", "close": 9.52, "volume": 35366420.0}, {"date": "2021-09-21", "close": 9.71, "volume": 23983980.0}, {"date": "2021-09-22", "close": 9.98, "volume": 25128930.0}, {"date": "2021-09-23", "close": 10.39, "volume": 20048040.0}, {"date": "2021-09-24", "close": 10.3, "volume": 17547040.0}, {"date": "2021-09-27", "close": 10.45, "volume": 39604760.0}, {"date": "2021-09-28", "close": 10.25, "volume": 35124800.0}, {"date": "2021-09-29", "close": 10.38, "volume": 22279890.0}, {"date": "2021-09-30", "close": 10.34, "volume": 20380090.0}, {"date": "2021-10-01", "close": 10.74, "volume": 22651650.0}, {"date": "2021-10-04", "close": 10.81, "volume": 30276160.0}, {"date": "2021-10-05", "close": 10.97, "volume": 30582640.0}, {"date": "2021-10-06", "close": 10.68, "volume": 22002400.0}, {"date": "2021-10-07", "close": 10.64, "volume": 17954930.0}, {"date": "2021-10-08", "close": 10.82, "volume": 22101790.0}, {"date": "2021-10-11", "close": 10.72, "volume": 26382550.0}, {"date": "2021-10-12", "close": 10.72, "volume": 14853670.0}, {"date": "2021-10-13", "close": 11.05, "volume": 22862130.0}, {"date": "2021-10-14", "close": 10.93, "volume": 24375770.0}, {"date": "2021-10-15", "close": 11.09, "volume": 16793910.0}, {"date": "2021-10-18", "close": 10.96, "volume": 19382530.0}, {"date": "2021-10-19", "close": 10.34, "volume": 51401200.0}, {"date": "2021-10-20", "close": 10.68, "volume": 28107570.0}, {"date": "2021-10-21", "close": 10.05, "volume": 42524030.0}, {"date": "2021-10-22", "close": 9.95, "volume": 88262200.0}, {"date": "2021-10-25", "close": 10.71, "volume": 49922120.0}, {"date": "2021-10-26", "close": 10.54, "volume": 29401060.0}, {"date": "2021-10-27", "close": 10.49, "volume": 26063210.0}, {"date": "2021-10-28", "close": 10.56, "volume": 31521550.0}, {"date": "2021-10-29", "close": 9.82, "volume": 58632490.0}, {"date": "2021-11-01", "close": 10.2, "volume": 40052550.0}, {"date": "2021-11-02", "close": 10.07, "volume": 17395560.0}, {"date": "2021-11-03", "close": 9.9, "volume": 35914400.0}, {"date": "2021-11-04", "close": 9.53, "volume": 40785550.0}, {"date": "2021-11-05", "close": 9.72, "volume": 25259980.0}, {"date": "2021-11-08", "close": 9.84, "volume": 25218690.0}, {"date": "2021-11-09", "close": 10.08, "volume": 26494620.0}, {"date": "2021-11-10", "close": 10.03, "volume": 26926940.0}, {"date": "2021-11-11", "close": 10.18, "volume": 19157670.0}, {"date": "2021-11-12", "close": 10.23, "volume": 20201450.0}, {"date": "2021-11-15", "close": 10.33, "volume": 14920950.0}, {"date": "2021-11-16", "close": 10.29, "volume": 20904190.0}, {"date": "2021-11-17", "close": 10.04, "volume": 19626960.0}, {"date": "2021-11-18", "close": 9.88, "volume": 22479710.0}, {"date": "2021-11-19", "close": 9.74, "volume": 19361790.0}, {"date": "2021-11-22", "close": 9.77, "volume": 25336840.0}, {"date": "2021-11-23", "close": 10.29, "volume": 26628630.0}, {"date": "2021-11-24", "close": 10.48, "volume": 20753100.0}, {"date": "2021-11-26", "close": 10.47, "volume": 30237140.0}, {"date": "2021-11-29", "close": 10.81, "volume": 31877070.0}, {"date": "2021-11-30", "close": 10.67, "volume": 34344920.0}, {"date": "2021-12-01", "close": 10.64, "volume": 37504710.0}, {"date": "2021-12-02", "close": 10.47, "volume": 53022330.0}, {"date": "2021-12-03", "close": 10.63, "volume": 45500570.0}, {"date": "2021-12-06", "close": 10.75, "volume": 32820610.0}, {"date": "2021-12-07", "close": 11.15, "volume": 36297250.0}, {"date": "2021-12-08", "close": 11.31, "volume": 35444970.0}, {"date": "2021-12-09", "close": 11.2, "volume": 18557920.0}, {"date": "2021-12-10", "close": 11.27, "volume": 13605110.0}, {"date": "2021-12-13", "close": 11.05, "volume": 20998150.0}, {"date": "2021-12-14", "close": 10.89, "volume": 21008800.0}, {"date": "2021-12-15", "close": 10.87, "volume": 21843450.0}, {"date": "2021-12-16", "close": 11.11, "volume": 27798080.0}, {"date": "2021-12-17", "close": 10.79, "volume": 20495110.0}, {"date": "2021-12-20", "close": 10.58, "volume": 29264740.0}, {"date": "2021-12-21", "close": 10.57, "volume": 23557320.0}, {"date": "2021-12-22", "close": 10.7, "volume": 18132290.0}, {"date": "2021-12-23", "close": 10.79, "volume": 20405060.0}, {"date": "2021-12-27", "close": 11.08, "volume": 21629020.0}, {"date": "2021-12-28", "close": 11.1, "volume": 15799230.0}, {"date": "2021-12-29", "close": 10.9, "volume": 20433170.0}, {"date": "2021-12-30", "close": 10.99, "volume": 19316240.0}, {"date": "2021-12-31", "close": 10.98, "volume": 10765320.0}, {"date": "2022-01-03", "close": 11.15, "volume": 20668150.0}, {"date": "2022-01-04", "close": 11.28, "volume": 24812450.0}, {"date": "2022-01-05", "close": 10.73, "volume": 34076880.0}, {"date": "2022-01-06", "close": 10.83, "volume": 25474490.0}, {"date": "2022-01-07", "close": 11.01, "volume": 22490770.0}, {"date": "2022-01-10", "close": 10.83, "volume": 30335180.0}, {"date": "2022-01-11", "close": 11.58, "volume": 42595410.0}, {"date": "2022-01-12", "close": 12.02, "volume": 49174830.0}, {"date": "2022-01-13", "close": 12.3, "volume": 53323490.0}, {"date": "2022-01-14", "close": 12.61, "volume": 39166430.0}, {"date": "2022-01-18", "close": 12.46, "volume": 41096270.0}, {"date": "2022-01-19", "close": 12.61, "volume": 33856680.0}, {"date": "2022-01-20", "close": 12.65, "volume": 37785690.0}, {"date": "2022-01-21", "close": 12.67, "volume": 30354180.0}, {"date": "2022-01-24", "close": 12.64, "volume": 45884740.0}, {"date": "2022-01-25", "close": 13.16, "volume": 49105650.0}, {"date": "2022-01-26", "close": 13.61, "volume": 62929320.0}, {"date": "2022-01-27", "close": 13.78, "volume": 46726170.0}, {"date": "2022-01-28", "close": 13.38, "volume": 52073780.0}, {"date": "2022-01-31", "close": 13.35, "volume": 34129530.0}, {"date": "2022-02-01", "close": 13.85, "volume": 31445320.0}, {"date": "2022-02-02", "close": 13.53, "volume": 24897610.0}, {"date": "2022-02-03", "close": 13.34, "volume": 33698440.0}, {"date": "2022-02-04", "close": 13.56, "volume": 32862630.0}, {"date": "2022-02-07", "close": 13.56, "volume": 24239580.0}, {"date": "2022-02-08", "close": 13.3, "volume": 45302000.0}, {"date": "2022-02-09", "close": 13.42, "volume": 27741800.0}, {"date": "2022-02-10", "close": 13.59, "volume": 30712200.0}, {"date": "2022-02-11", "close": 14.19, "volume": 44724920.0}, {"date": "2022-02-14", "close": 13.98, "volume": 35718080.0}, {"date": "2022-02-15", "close": 13.77, "volume": 27569600.0}, {"date": "2022-02-16", "close": 14.21, "volume": 30170020.0}, {"date": "2022-02-17", "close": 13.97, "volume": 21535680.0}, {"date": "2022-02-18", "close": 14.01, "volume": 24577160.0}, {"date": "2022-02-22", "close": 14.32, "volume": 39064340.0}, {"date": "2022-02-23", "close": 14.56, "volume": 40071540.0}, {"date": "2022-02-24", "close": 13.95, "volume": 54054500.0}, {"date": "2022-02-25", "close": 14.19, "volume": 37419450.0}, {"date": "2022-02-28", "close": 14.29, "volume": 31919670.0}, {"date": "2022-03-01", "close": 14.68, "volume": 51834930.0}, {"date": "2022-03-02", "close": 14.68, "volume": 42679470.0}, {"date": "2022-03-03", "close": 14.8, "volume": 28176720.0}, {"date": "2022-03-04", "close": 14.51, "volume": 35713410.0}, {"date": "2022-03-07", "close": 13.36, "volume": 67666120.0}, {"date": "2022-03-08", "close": 13.71, "volume": 48377120.0}, {"date": "2022-03-09", "close": 13.86, "volume": 28818260.0}, {"date": "2022-03-10", "close": 14.17, "volume": 35434300.0}, {"date": "2022-03-11", "close": 13.76, "volume": 42727400.0}, {"date": "2022-03-14", "close": 13.48, "volume": 25360260.0}, {"date": "2022-03-15", "close": 13.07, "volume": 27488970.0}, {"date": "2022-03-16", "close": 13.26, "volume": 26765600.0}, {"date": "2022-03-17", "close": 13.02, "volume": 44397120.0}, {"date": "2022-03-18", "close": 13.26, "volume": 31191070.0}, {"date": "2022-03-21", "close": 13.8, "volume": 28004830.0}, {"date": "2022-03-22", "close": 13.75, "volume": 22982300.0}, {"date": "2022-03-23", "close": 14.19, "volume": 29392780.0}, {"date": "2022-03-24", "close": 14.46, "volume": 22399240.0}, {"date": "2022-03-25", "close": 14.69, "volume": 20023350.0}, {"date": "2022-03-28", "close": 14.18, "volume": 35117600.0}, {"date": "2022-03-29", "close": 14.49, "volume": 40652110.0}, {"date": "2022-03-30", "close": 14.67, "volume": 29211360.0}, {"date": "2022-03-31", "close": 14.8, "volume": 30413740.0}, {"date": "2022-04-01", "close": 15.1, "volume": 27697090.0}, {"date": "2022-04-04", "close": 15.15, "volume": 26073120.0}, {"date": "2022-04-05", "close": 14.91, "volume": 28140820.0}, {"date": "2022-04-06", "close": 14.78, "volume": 26711410.0}, {"date": "2022-04-07", "close": 15.43, "volume": 29397050.0}, {"date": "2022-04-08", "close": 15.69, "volume": 26444310.0}, {"date": "2022-04-11", "close": 15.55, "volume": 20950810.0}, {"date": "2022-04-12", "close": 15.66, "volume": 29529590.0}, {"date": "2022-04-13", "close": 15.96, "volume": 32412980.0}, {"date": "2022-04-14", "close": 14.71, "volume": 42065350.0}, {"date": "2022-04-18", "close": 14.66, "volume": 27350010.0}, {"date": "2022-04-19", "close": 14.9, "volume": 19633490.0}, {"date": "2022-04-20", "close": 15.16, "volume": 18373940.0}, {"date": "2022-04-21", "close": 14.58, "volume": 25521970.0}, {"date": "2022-04-22", "close": 13.88, "volume": 28323840.0}, {"date": "2022-04-25", "close": 13.63, "volume": 29705480.0}, {"date": "2022-04-26", "close": 13.26, "volume": 30238760.0}, {"date": "2022-04-27", "close": 13.31, "volume": 23975840.0}, {"date": "2022-04-28", "close": 13.51, "volume": 16607430.0}, {"date": "2022-04-29", "close": 13.57, "volume": 33158120.0}, {"date": "2022-05-02", "close": 13.01, "volume": 41391510.0}, {"date": "2022-05-03", "close": 13.31, "volume": 37905200.0}, {"date": "2022-05-04", "close": 14.01, "volume": 34501740.0}, {"date": "2022-05-05", "close": 13.65, "volume": 41869520.0}, {"date": "2022-05-06", "close": 14.08, "volume": 37991290.0}, {"date": "2022-05-09", "close": 13.24, "volume": 42898730.0}, {"date": "2022-05-10", "close": 13.46, "volume": 37395630.0}, {"date": "2022-05-11", "close": 14.08, "volume": 39065370.0}, {"date": "2022-05-12", "close": 14.12, "volume": 35733030.0}, {"date": "2022-05-13", "close": 14.51, "volume": 38489000.0}, {"date": "2022-05-16", "close": 14.85, "volume": 29492970.0}, {"date": "2022-05-17", "close": 15.16, "volume": 22947000.0}, {"date": "2022-05-18", "close": 14.75, "volume": 22708200.0}, {"date": "2022-05-19", "close": 15.07, "volume": 23754450.0}, {"date": "2022-05-20", "close": 15.42, "volume": 25960170.0}, {"date": "2022-05-23", "close": 16.26, "volume": 37522980.0}, {"date": "2022-05-24", "close": 14.23, "volume": 47042560.0}, {"date": "2022-05-25", "close": 14.55, "volume": 35194210.0}, {"date": "2022-05-26", "close": 14.8, "volume": 23802000.0}, {"date": "2022-05-27", "close": 14.26, "volume": 34337230.0}, {"date": "2022-05-31", "close": 13.88, "volume": 34373950.0}, {"date": "2022-06-01", "close": 13.83, "volume": 16872510.0}, {"date": "2022-06-02", "close": 13.75, "volume": 16046120.0}, {"date": "2022-06-03", "close": 14.18, "volume": 28694660.0}, {"date": "2022-06-06", "close": 14.02, "volume": 18413730.0}, {"date": "2022-06-07", "close": 13.9, "volume": 26784140.0}, {"date": "2022-06-08", "close": 13.79, "volume": 20699950.0}, {"date": "2022-06-09", "close": 13.51, "volume": 24632130.0}, {"date": "2022-06-10", "close": 13.21, "volume": 34428590.0}, {"date": "2022-06-13", "close": 12.59, "volume": 50334020.0}, {"date": "2022-06-14", "close": 12.71, "volume": 31282300.0}, {"date": "2022-06-15", "close": 12.76, "volume": 36819990.0}, {"date": "2022-06-16", "close": 12.08, "volume": 44575910.0}, {"date": "2022-06-17", "close": 11.61, "volume": 72525670.0}, {"date": "2022-06-21", "close": 11.55, "volume": 37477980.0}, {"date": "2022-06-22", "close": 11.45, "volume": 32917890.0}, {"date": "2022-06-23", "close": 11.1, "volume": 31107290.0}, {"date": "2022-06-24", "close": 10.95, "volume": 28032520.0}, {"date": "2022-06-27", "close": 11.78, "volume": 41058640.0}, {"date": "2022-06-28", "close": 11.89, "volume": 27679610.0}, {"date": "2022-06-29", "close": 11.83, "volume": 26189080.0}, {"date": "2022-06-30", "close": 11.68, "volume": 29035730.0}, {"date": "2022-07-01", "close": 11.76, "volume": 35391660.0}, {"date": "2022-07-05", "close": 11.34, "volume": 33997350.0}, {"date": "2022-07-06", "close": 11.1, "volume": 24208440.0}, {"date": "2022-07-07", "close": 11.56, "volume": 20206810.0}, {"date": "2022-07-08", "close": 11.79, "volume": 16868790.0}, {"date": "2022-07-11", "close": 11.55, "volume": 30867320.0}, {"date": "2022-07-12", "close": 11.23, "volume": 18786050.0}, {"date": "2022-07-13", "close": 11.34, "volume": 22946640.0}, {"date": "2022-07-14", "close": 10.9, "volume": 26475800.0}, {"date": "2022-07-15", "close": 11.23, "volume": 17739150.0}, {"date": "2022-07-18", "close": 11.47, "volume": 19365810.0}, {"date": "2022-07-19", "close": 11.66, "volume": 16166240.0}, {"date": "2022-07-20", "close": 11.63, "volume": 20702400.0}, {"date": "2022-07-21", "close": 11.47, "volume": 21380260.0}, {"date": "2022-07-22", "close": 11.64, "volume": 21128750.0}, {"date": "2022-07-25", "close": 12.39, "volume": 26161620.0}, {"date": "2022-07-26", "close": 12.61, "volume": 21026810.0}, {"date": "2022-07-27", "close": 12.95, "volume": 30888400.0}, {"date": "2022-07-28", "close": 13.39, "volume": 36476630.0}, {"date": "2022-07-29", "close": 14.28, "volume": 45111750.0}, {"date": "2022-08-01", "close": 14.1, "volume": 32740770.0}, {"date": "2022-08-02", "close": 13.84, "volume": 25736940.0}, {"date": "2022-08-03", "close": 13.76, "volume": 22954670.0}, {"date": "2022-08-04", "close": 14.15, "volume": 29549500.0}, {"date": "2022-08-05", "close": 14.45, "volume": 26415710.0}, {"date": "2022-08-08", "close": 15.34, "volume": 41392850.0}, {"date": "2022-08-09", "close": 15.44, "volume": 33934300.0}, {"date": "2022-08-10", "close": 15.54, "volume": 52324550.0}, {"date": "2022-08-11", "close": 15.09, "volume": 54602060.0}, {"date": "2022-08-12", "close": 13.62, "volume": 63305050.0}, {"date": "2022-08-15", "close": 13.68, "volume": 43816500.0}, {"date": "2022-08-16", "close": 13.73, "volume": 21414760.0}, {"date": "2022-08-17", "close": 14.05, "volume": 30050120.0}, {"date": "2022-08-18", "close": 14.21, "volume": 22801410.0}, {"date": "2022-08-19", "close": 13.66, "volume": 32685520.0}, {"date": "2022-08-22", "close": 13.93, "volume": 30116150.0}, {"date": "2022-08-23", "close": 14.62, "volume": 35544290.0}, {"date": "2022-08-24", "close": 14.69, "volume": 28212920.0}, {"date": "2022-08-25", "close": 14.58, "volume": 43531520.0}, {"date": "2022-08-26", "close": 14.74, "volume": 23499680.0}, {"date": "2022-08-29", "close": 15.13, "volume": 29301030.0}, {"date": "2022-08-30", "close": 14.23, "volume": 39055860.0}, {"date": "2022-08-31", "close": 14.29, "volume": 44892590.0}, {"date": "2022-09-01", "close": 14.44, "volume": 27636560.0}, {"date": "2022-09-02", "close": 14.44, "volume": 26358740.0}, {"date": "2022-09-06", "close": 13.74, "volume": 30301510.0}, {"date": "2022-09-07", "close": 13.77, "volume": 22355560.0}, {"date": "2022-09-08", "close": 13.63, "volume": 26359750.0}, {"date": "2022-09-09", "close": 13.8, "volume": 21195120.0}, {"date": "2022-09-12", "close": 13.9, "volume": 23498470.0}, {"date": "2022-09-13", "close": 13.24, "volume": 31133580.0}, {"date": "2022-09-14", "close": 13.42, "volume": 20202650.0}, {"date": "2022-09-15", "close": 13.24, "volume": 20872330.0}, {"date": "2022-09-16", "close": 13.1, "volume": 27541630.0}, {"date": "2022-09-19", "close": 13.52, "volume": 26546490.0}, {"date": "2022-09-20", "close": 13.54, "volume": 23318190.0}, {"date": "2022-09-21", "close": 13.43, "volume": 25307090.0}, {"date": "2022-09-22", "close": 13.82, "volume": 25083700.0}, {"date": "2022-09-23", "close": 12.55, "volume": 43210880.0}, {"date": "2022-09-26", "close": 12.16, "volume": 39167560.0}, {"date": "2022-09-27", "close": 12.25, "volume": 28769650.0}, {"date": "2022-09-28", "close": 12.26, "volume": 37504900.0}, {"date": "2022-09-29", "close": 12.14, "volume": 33330740.0}, {"date": "2022-09-30", "close": 12.34, "volume": 36385770.0}, {"date": "2022-10-03", "close": 13.9, "volume": 63172900.0}, {"date": "2022-10-04", "close": 13.67, "volume": 34259880.0}, {"date": "2022-10-05", "close": 14.11, "volume": 29996000.0}, {"date": "2022-10-06", "close": 14.51, "volume": 30531470.0}, {"date": "2022-10-07", "close": 14.35, "volume": 30981850.0}, {"date": "2022-10-10", "close": 14.24, "volume": 24259580.0}, {"date": "2022-10-11", "close": 14.0, "volume": 27825750.0}, {"date": "2022-10-12", "close": 13.89, "volume": 21680960.0}, {"date": "2022-10-13", "close": 14.43, "volume": 41672820.0}, {"date": "2022-10-14", "close": 13.95, "volume": 28357850.0}, {"date": "2022-10-17", "close": 13.98, "volume": 33764800.0}, {"date": "2022-10-18", "close": 14.35, "volume": 29747100.0}, {"date": "2022-10-19", "close": 14.87, "volume": 34953110.0}, {"date": "2022-10-20", "close": 15.44, "volume": 35179460.0}, {"date": "2022-10-21", "close": 16.05, "volume": 57591760.0}, {"date": "2022-10-24", "close": 14.19, "volume": 60590800.0}, {"date": "2022-10-25", "close": 13.92, "volume": 33885810.0}, {"date": "2022-10-26", "close": 13.53, "volume": 45643740.0}, {"date": "2022-10-27", "close": 13.69, "volume": 37745680.0}, {"date": "2022-10-28", "close": 13.45, "volume": 49455460.0}, {"date": "2022-10-31", "close": 12.82, "volume": 98105270.0}, {"date": "2022-11-01", "close": 13.03, "volume": 60920100.0}, {"date": "2022-11-02", "close": 12.75, "volume": 27092980.0}, {"date": "2022-11-03", "close": 13.05, "volume": 50444200.0}, {"date": "2022-11-04", "close": 12.65, "volume": 84382790.0}, {"date": "2022-11-07", "close": 11.86, "volume": 60305630.0}, {"date": "2022-11-08", "close": 11.91, "volume": 37010060.0}, {"date": "2022-11-09", "close": 11.6, "volume": 26882400.0}, {"date": "2022-11-10", "close": 11.01, "volume": 55673790.0}, {"date": "2022-11-11", "close": 11.56, "volume": 49238010.0}, {"date": "2022-11-14", "close": 11.9, "volume": 33344350.0}, {"date": "2022-11-15", "close": 11.97, "volume": 24813100.0}, {"date": "2022-11-16", "close": 11.58, "volume": 35343770.0}, {"date": "2022-11-17", "close": 11.46, "volume": 33379640.0}, {"date": "2022-11-18", "close": 11.35, "volume": 50744080.0}, {"date": "2022-11-21", "close": 11.4, "volume": 42926640.0}, {"date": "2022-11-22", "close": 10.16, "volume": 83824840.0}, {"date": "2022-11-23", "close": 10.14, "volume": 34874140.0}, {"date": "2022-11-25", "close": 10.3, "volume": 16085610.0}, {"date": "2022-11-28", "close": 10.54, "volume": 29073310.0}, {"date": "2022-11-29", "close": 11.14, "volume": 43221690.0}, {"date": "2022-11-30", "close": 11.69, "volume": 35182590.0}, {"date": "2022-12-01", "close": 11.28, "volume": 21058580.0}, {"date": "2022-12-02", "close": 11.4, "volume": 26651980.0}, {"date": "2022-12-05", "close": 11.08, "volume": 25600050.0}, {"date": "2022-12-06", "close": 11.0869, "volume": 20444830.0}, {"date": "2022-12-07", "close": 11.08, "volume": 22293100.0}, {"date": "2022-12-08", "close": 10.78, "volume": 27308160.0}, {"date": "2022-12-09", "close": 10.71, "volume": 16446270.0}, {"date": "2022-12-12", "close": 10.33, "volume": 34565660.0}, {"date": "2022-12-13", "close": 10.14, "volume": 41830760.0}, {"date": "2022-12-14", "close": 9.14, "volume": 122767300.0}, {"date": "2022-12-15", "close": 9.39, "volume": 43705260.0}, {"date": "2022-12-16", "close": 9.37, "volume": 25793560.0}, {"date": "2022-12-19", "close": 9.66, "volume": 28210140.0}, {"date": "2022-12-20", "close": 9.99, "volume": 30559270.0}, {"date": "2022-12-21", "close": 10.3, "volume": 22213850.0}, {"date": "2022-12-22", "close": 10.5, "volume": 26426320.0}, {"date": "2022-12-23", "close": 11.09, "volume": 26880060.0}, {"date": "2022-12-27", "close": 10.85, "volume": 22063920.0}, {"date": "2022-12-28", "close": 10.85, "volume": 20329040.0}, {"date": "2022-12-29", "close": 10.68, "volume": 23821990.0}, {"date": "2022-12-30", "close": 10.65, "volume": 16007150.0}, {"date": "2023-01-03", "close": 9.5, "volume": 46412190.0}, {"date": "2023-01-04", "close": 9.71, "volume": 32807890.0}, {"date": "2023-01-05", "close": 10.13, "volume": 27395950.0}, {"date": "2023-01-06", "close": 10.28, "volume": 17669770.0}, {"date": "2023-01-09", "close": 10.24, "volume": 19106070.0}, {"date": "2023-01-10", "close": 10.45, "volume": 14703950.0}, {"date": "2023-01-11", "close": 10.61, "volume": 21875500.0}, {"date": "2023-01-12", "close": 10.9, "volume": 21875200.0}, {"date": "2023-01-13", "close": 10.84, "volume": 13486770.0}, {"date": "2023-01-17", "close": 11.31, "volume": 27792900.0}, {"date": "2023-01-18", "close": 10.98, "volume": 33252210.0}, {"date": "2023-01-19", "close": 11.35, "volume": 24176640.0}, {"date": "2023-01-20", "close": 11.46, "volume": 17955670.0}, {"date": "2023-01-23", "close": 11.73, "volume": 29135620.0}, {"date": "2023-01-24", "close": 11.78, "volume": 16408680.0}, {"date": "2023-01-25", "close": 11.93, "volume": 19518050.0}, {"date": "2023-01-26", "close": 11.66, "volume": 26390370.0}, {"date": "2023-01-27", "close": 11.29, "volume": 23555770.0}, {"date": "2023-01-30", "close": 11.28, "volume": 21754050.0}, {"date": "2023-01-31", "close": 11.6, "volume": 21190940.0}, {"date": "2023-02-01", "close": 11.42, "volume": 26299540.0}, {"date": "2023-02-02", "close": 10.92, "volume": 34490400.0}, {"date": "2023-02-03", "close": 10.84, "volume": 22173220.0}, {"date": "2023-02-06", "close": 11.19, "volume": 27402110.0}, {"date": "2023-02-07", "close": 11.05, "volume": 20381740.0}, {"date": "2023-02-08", "close": 11.2, "volume": 21963740.0}, {"date": "2023-02-09", "close": 11.05, "volume": 33568560.0}, {"date": "2023-02-10", "close": 11.53, "volume": 33941310.0}, {"date": "2023-02-13", "close": 11.7, "volume": 18872830.0}, {"date": "2023-02-14", "close": 11.63, "volume": 17979690.0}, {"date": "2023-02-15", "close": 11.62, "volume": 17681500.0}, {"date": "2023-02-16", "close": 11.64, "volume": 12329960.0}, {"date": "2023-02-17", "close": 11.55, "volume": 17387890.0}, {"date": "2023-02-21", "close": 11.27, "volume": 10352700.0}, {"date": "2023-02-22", "close": 11.27, "volume": 15409030.0}, {"date": "2023-02-23", "close": 11.69, "volume": 20401840.0}, {"date": "2023-02-24", "close": 11.38, "volume": 19002440.0}, {"date": "2023-02-27", "close": 11.5, "volume": 25699870.0}, {"date": "2023-02-28", "close": 11.09, "volume": 49057650.0}, {"date": "2023-03-01", "close": 11.09, "volume": 51054580.0}, {"date": "2023-03-02", "close": 10.76, "volume": 34036990.0}, {"date": "2023-03-03", "close": 11.16, "volume": 22583690.0}, {"date": "2023-03-06", "close": 11.43, "volume": 21378820.0}, {"date": "2023-03-07", "close": 10.98, "volume": 24410960.0}, {"date": "2023-03-08", "close": 11.28, "volume": 20411760.0}, {"date": "2023-03-09", "close": 11.04, "volume": 30532450.0}, {"date": "2023-03-10", "close": 10.88, "volume": 16374950.0}, {"date": "2023-03-13", "close": 10.43, "volume": 22280290.0}, {"date": "2023-03-14", "close": 10.25, "volume": 18429450.0}, {"date": "2023-03-15", "close": 9.98, "volume": 40117600.0}, {"date": "2023-03-16", "close": 10.02, "volume": 21428200.0}, {"date": "2023-03-17", "close": 9.99, "volume": 23413420.0}, {"date": "2023-03-20", "close": 9.77, "volume": 28083540.0}, {"date": "2023-03-21", "close": 10.0, "volume": 18549010.0}, {"date": "2023-03-22", "close": 9.91, "volume": 14526420.0}, {"date": "2023-03-23", "close": 9.63, "volume": 25095290.0}, {"date": "2023-03-24", "close": 9.7, "volume": 19869270.0}, {"date": "2023-03-27", "close": 9.98, "volume": 21918510.0}, {"date": "2023-03-28", "close": 10.21, "volume": 12357750.0}, {"date": "2023-03-29", "close": 10.4, "volume": 13150800.0}, {"date": "2023-03-30", "close": 10.53, "volume": 14119740.0}, {"date": "2023-03-31", "close": 10.43, "volume": 21188700.0}, {"date": "2023-04-03", "close": 10.92, "volume": 20931040.0}, {"date": "2023-04-04", "close": 10.76, "volume": 12803510.0}, {"date": "2023-04-05", "close": 10.87, "volume": 19135230.0}, {"date": "2023-04-06", "close": 10.69, "volume": 12795440.0}, {"date": "2023-04-10", "close": 10.9, "volume": 14805710.0}, {"date": "2023-04-11", "close": 11.57, "volume": 23356150.0}, {"date": "2023-04-12", "close": 11.75, "volume": 18964740.0}, {"date": "2023-04-13", "close": 11.89, "volume": 13568740.0}, {"date": "2023-04-14", "close": 12.06, "volume": 16852820.0}, {"date": "2023-04-17", "close": 12.11, "volume": 16075820.0}, {"date": "2023-04-18", "close": 12.29, "volume": 27060100.0}, {"date": "2023-04-19", "close": 11.66, "volume": 27611000.0}, {"date": "2023-04-20", "close": 11.76, "volume": 16229630.0}, {"date": "2023-04-21", "close": 11.6, "volume": 12849850.0}, {"date": "2023-04-24", "close": 11.95, "volume": 19775860.0}, {"date": "2023-04-25", "close": 11.82, "volume": 22653210.0}, {"date": "2023-04-26", "close": 11.74, "volume": 23313920.0}, {"date": "2023-04-27", "close": 11.5, "volume": 35693050.0}, {"date": "2023-04-28", "close": 10.62, "volume": 37538580.0}, {"date": "2023-05-01", "close": 10.51, "volume": 14166430.0}, {"date": "2023-05-02", "close": 10.12, "volume": 25490260.0}, {"date": "2023-05-03", "close": 10.13, "volume": 24811050.0}, {"date": "2023-05-04", "close": 10.27, "volume": 17398620.0}, {"date": "2023-05-05", "close": 10.82, "volume": 21446270.0}, {"date": "2023-05-08", "close": 10.86, "volume": 15334260.0}, {"date": "2023-05-09", "close": 11.01, "volume": 14440430.0}, {"date": "2023-05-10", "close": 11.11, "volume": 21228850.0}, {"date": "2023-05-11", "close": 11.31, "volume": 39401790.0}, {"date": "2023-05-12", "close": 11.86, "volume": 33418980.0}, {"date": "2023-05-15", "close": 11.69, "volume": 24686890.0}, {"date": "2023-05-16", "close": 11.78, "volume": 32017900.0}, {"date": "2023-05-17", "close": 11.75, "volume": 22621530.0}, {"date": "2023-05-18", "close": 11.71, "volume": 18480940.0}, {"date": "2023-05-19", "close": 11.71, "volume": 15294780.0}, {"date": "2023-05-22", "close": 11.55, "volume": 13505850.0}, {"date": "2023-05-23", "close": 11.79, "volume": 13511010.0}, {"date": "2023-05-24", "close": 11.97, "volume": 15163710.0}, {"date": "2023-05-25", "close": 11.75, "volume": 17164450.0}, {"date": "2023-05-26", "close": 11.97, "volume": 13145090.0}, {"date": "2023-05-30", "close": 11.73, "volume": 17059320.0}, {"date": "2023-05-31", "close": 11.54, "volume": 15827260.0}, {"date": "2023-06-01", "close": 11.98, "volume": 18589760.0}, {"date": "2023-06-02", "close": 12.24, "volume": 19589000.0}, {"date": "2023-06-05", "close": 12.35, "volume": 15118190.0}, {"date": "2023-06-06", "close": 12.65, "volume": 20975660.0}, {"date": "2023-06-07", "close": 13.01, "volume": 27943520.0}, {"date": "2023-06-08", "close": 13.15, "volume": 18612900.0}, {"date": "2023-06-09", "close": 13.76, "volume": 31185070.0}, {"date": "2023-06-12", "close": 13.98, "volume": 29516840.0}, {"date": "2023-06-13", "close": 13.27, "volume": 32261290.0}, {"date": "2023-06-14", "close": 13.89, "volume": 34606520.0}, {"date": "2023-06-15", "close": 13.79, "volume": 30404150.0}, {"date": "2023-06-16", "close": 13.9, "volume": 15220770.0}, {"date": "2023-06-20", "close": 14.23, "volume": 26362900.0}, {"date": "2023-06-21", "close": 14.94, "volume": 36407850.0}, {"date": "2023-06-22", "close": 14.68, "volume": 26237910.0}, {"date": "2023-06-23", "close": 14.09, "volume": 23307450.0}, {"date": "2023-06-26", "close": 14.42, "volume": 17584060.0}, {"date": "2023-06-27", "close": 14.24, "volume": 18343220.0}, {"date": "2023-06-28", "close": 14.18, "volume": 18639380.0}, {"date": "2023-06-29", "close": 14.33, "volume": 16081300.0}, {"date": "2023-06-30", "close": 13.83, "volume": 31850680.0}, {"date": "2023-07-03", "close": 13.97, "volume": 9452613.0}, {"date": "2023-07-05", "close": 13.91, "volume": 22915980.0}, {"date": "2023-07-06", "close": 13.51, "volume": 22776100.0}, {"date": "2023-07-07", "close": 13.61, "volume": 17071580.0}, {"date": "2023-07-10", "close": 13.6, "volume": 15597830.0}, {"date": "2023-07-11", "close": 13.56, "volume": 14985350.0}, {"date": "2023-07-12", "close": 13.61, "volume": 13704030.0}, {"date": "2023-07-13", "close": 13.82, "volume": 11689390.0}, {"date": "2023-07-14", "close": 13.53, "volume": 15566290.0}, {"date": "2023-07-17", "close": 13.5, "volume": 20927030.0}, {"date": "2023-07-18", "close": 13.39, "volume": 23190600.0}, {"date": "2023-07-19", "close": 13.53, "volume": 23866860.0}, {"date": "2023-07-20", "close": 13.6, "volume": 17448540.0}, {"date": "2023-07-21", "close": 13.93, "volume": 16233520.0}, {"date": "2023-07-24", "close": 14.32, "volume": 23304220.0}, {"date": "2023-07-25", "close": 14.56, "volume": 16448170.0}, {"date": "2023-07-26", "close": 14.54, "volume": 15736800.0}, {"date": "2023-07-27", "close": 13.69, "volume": 25733300.0}, {"date": "2023-07-28", "close": 13.93, "volume": 10642520.0}, {"date": "2023-07-31", "close": 14.68, "volume": 33933550.0}, {"date": "2023-08-01", "close": 14.19, "volume": 24234300.0}, {"date": "2023-08-02", "close": 14.05, "volume": 22692330.0}, {"date": "2023-08-03", "close": 14.03, "volume": 16920320.0}, {"date": "2023-08-04", "close": 13.52, "volume": 37894510.0}, {"date": "2023-08-07", "close": 13.47, "volume": 19412100.0}, {"date": "2023-08-08", "close": 13.49, "volume": 14557400.0}, {"date": "2023-08-09", "close": 13.6, "volume": 15841940.0}, {"date": "2023-08-10", "close": 13.68, "volume": 14819540.0}, {"date": "2023-08-11", "close": 13.63, "volume": 18340630.0}, {"date": "2023-08-14", "close": 13.5, "volume": 14103260.0}, {"date": "2023-08-15", "close": 13.43, "volume": 37294350.0}, {"date": "2023-08-16", "close": 13.84, "volume": 31503140.0}, {"date": "2023-08-17", "close": 13.74, "volume": 16431730.0}, {"date": "2023-08-18", "close": 13.89, "volume": 14686370.0}, {"date": "2023-08-21", "close": 13.68, "volume": 17267480.0}, {"date": "2023-08-22", "close": 13.52, "volume": 11578350.0}, {"date": "2023-08-23", "close": 14.54, "volume": 43122280.0}, {"date": "2023-08-24", "close": 14.49, "volume": 15296050.0}, {"date": "2023-08-25", "close": 14.31, "volume": 21185740.0}, {"date": "2023-08-28", "close": 14.5, "volume": 18657660.0}, {"date": "2023-08-29", "close": 14.58, "volume": 16231410.0}, {"date": "2023-08-30", "close": 14.54, "volume": 11264060.0}, {"date": "2023-08-31", "close": 14.05, "volume": 26393300.0}, {"date": "2023-09-01", "close": 14.49, "volume": 25533660.0}, {"date": "2023-09-05", "close": 14.8, "volume": 35648000.0}, {"date": "2023-09-06", "close": 14.93, "volume": 28217430.0}, {"date": "2023-09-07", "close": 14.56, "volume": 13367880.0}, {"date": "2023-09-08", "close": 14.68, "volume": 21017110.0}, {"date": "2023-09-11", "close": 14.74, "volume": 21736980.0}, {"date": "2023-09-12", "close": 14.82, "volume": 10487870.0}, {"date": "2023-09-13", "close": 14.81, "volume": 13699680.0}, {"date": "2023-09-14", "close": 15.37, "volume": 25285180.0}, {"date": "2023-09-15", "close": 15.2, "volume": 15994390.0}, {"date": "2023-09-18", "close": 15.39, "volume": 14585280.0}, {"date": "2023-09-19", "close": 15.28, "volume": 28990350.0}, {"date": "2023-09-20", "close": 15.33, "volume": 16380070.0}, {"date": "2023-09-21", "close": 14.98, "volume": 18102230.0}, {"date": "2023-09-22", "close": 15.08, "volume": 8990663.0}, {"date": "2023-09-25", "close": 15.04, "volume": 9710141.0}, {"date": "2023-09-26", "close": 14.66, "volume": 16180380.0}, {"date": "2023-09-27", "close": 14.94, "volume": 21724100.0}, {"date": "2023-09-28", "close": 14.84, "volume": 16015090.0}, {"date": "2023-09-29", "close": 14.99, "volume": 16903970.0}, {"date": "2023-10-02", "close": 14.68, "volume": 17701470.0}, {"date": "2023-10-03", "close": 14.3, "volume": 20817740.0}, {"date": "2023-10-04", "close": 13.86, "volume": 21140400.0}, {"date": "2023-10-05", "close": 13.78, "volume": 13356920.0}, {"date": "2023-10-06", "close": 14.09, "volume": 27402280.0}, {"date": "2023-10-09", "close": 14.71, "volume": 17638930.0}, {"date": "2023-10-10", "close": 15.08, "volume": 18924780.0}, {"date": "2023-10-11", "close": 15.07, "volume": 14184180.0}, {"date": "2023-10-12", "close": 15.02, "volume": 19855710.0}, {"date": "2023-10-13", "close": 15.44, "volume": 25403800.0}, {"date": "2023-10-16", "close": 15.79, "volume": 22530540.0}, {"date": "2023-10-17", "close": 16.16, "volume": 22529070.0}, {"date": "2023-10-18", "close": 16.52, "volume": 29855130.0}, {"date": "2023-10-19", "close": 16.36, "volume": 20131340.0}, {"date": "2023-10-20", "close": 16.21, "volume": 18686020.0}, {"date": "2023-10-23", "close": 15.35, "volume": 36776690.0}, {"date": "2023-10-24", "close": 15.55, "volume": 20066830.0}, {"date": "2023-10-25", "close": 15.6, "volume": 12797330.0}, {"date": "2023-10-26", "close": 15.46, "volume": 14446660.0}, {"date": "2023-10-27", "close": 15.33, "volume": 17764600.0}, {"date": "2023-10-30", "close": 15.11, "volume": 20249160.0}, {"date": "2023-10-31", "close": 15.0, "volume": 17683100.0}, {"date": "2023-11-01", "close": 15.33, "volume": 16234490.0}, {"date": "2023-11-02", "close": 15.68, "volume": 12139090.0}, {"date": "2023-11-03", "close": 15.68, "volume": 13855650.0}, {"date": "2023-11-06", "close": 15.71, "volume": 13426300.0}, {"date": "2023-11-07", "close": 15.43, "volume": 19535230.0}, {"date": "2023-11-08", "close": 14.96, "volume": 19372120.0}, {"date": "2023-11-09", "close": 15.2, "volume": 20897200.0}, {"date": "2023-11-10", "close": 15.23, "volume": 13565880.0}, {"date": "2023-11-13", "close": 15.52, "volume": 11697400.0}, {"date": "2023-11-14", "close": 15.83, "volume": 15488620.0}, {"date": "2023-11-15", "close": 15.78, "volume": 9840146.0}, {"date": "2023-11-16", "close": 15.55, "volume": 21360700.0}, {"date": "2023-11-17", "close": 16.04, "volume": 20563670.0}, {"date": "2023-11-20", "close": 16.1, "volume": 29333810.0}, {"date": "2023-11-21", "close": 15.85, "volume": 19819120.0}, {"date": "2023-11-22", "close": 15.3, "volume": 22137630.0}, {"date": "2023-11-24", "close": 15.33, "volume": 15477300.0}, {"date": "2023-11-27", "close": 15.24, "volume": 13847010.0}, {"date": "2023-11-28", "close": 15.49, "volume": 17698170.0}, {"date": "2023-11-29", "close": 15.22, "volume": 13779600.0}, {"date": "2023-11-30", "close": 15.27, "volume": 22230230.0}, {"date": "2023-12-01", "close": 15.21, "volume": 9950469.0}, {"date": "2023-12-04", "close": 14.76, "volume": 18746950.0}, {"date": "2023-12-05", "close": 14.65, "volume": 18861530.0}, {"date": "2023-12-06", "close": 14.42, "volume": 19244190.0}, {"date": "2023-12-07", "close": 14.4, "volume": 19915670.0}, {"date": "2023-12-08", "close": 14.88, "volume": 19778410.0}, {"date": "2023-12-11", "close": 14.75, "volume": 8709304.0}, {"date": "2023-12-12", "close": 14.5, "volume": 9741483.0}, {"date": "2023-12-13", "close": 14.75, "volume": 19312350.0}, {"date": "2023-12-14", "close": 15.18, "volume": 23449960.0}, {"date": "2023-12-15", "close": 14.95, "volume": 13816820.0}, {"date": "2023-12-18", "close": 15.35, "volume": 18857300.0}, {"date": "2023-12-19", "close": 15.63, "volume": 14042570.0}, {"date": "2023-12-20", "close": 15.48, "volume": 17544570.0}, {"date": "2023-12-21", "close": 15.56, "volume": 12495220.0}, {"date": "2023-12-22", "close": 15.78, "volume": 10378040.0}, {"date": "2023-12-26", "close": 16.19, "volume": 10112180.0}, {"date": "2023-12-27", "close": 16.18, "volume": 7815367.0}, {"date": "2023-12-28", "close": 16.03, "volume": 10931870.0}, {"date": "2023-12-29", "close": 15.97, "volume": 4984854.0}, {"date": "2024-01-02", "close": 16.0, "volume": 10099960.0}, {"date": "2024-01-03", "close": 16.58, "volume": 18366850.0}, {"date": "2024-01-04", "close": 16.35, "volume": 13954740.0}, {"date": "2024-01-05", "close": 16.54, "volume": 9873133.0}, {"date": "2024-01-08", "close": 16.28, "volume": 14011780.0}, {"date": "2024-01-09", "close": 15.99, "volume": 12193330.0}, {"date": "2024-01-10", "close": 15.94, "volume": 14768510.0}, {"date": "2024-01-11", "close": 16.25, "volume": 14558120.0}, {"date": "2024-01-12", "close": 16.34, "volume": 10015320.0}, {"date": "2024-01-16", "close": 16.08, "volume": 11735530.0}, {"date": "2024-01-17", "close": 15.9, "volume": 12433800.0}, {"date": "2024-01-18", "close": 15.82, "volume": 10469030.0}, {"date": "2024-01-19", "close": 15.74, "volume": 8871306.0}, {"date": "2024-01-22", "close": 15.66, "volume": 9106958.0}, {"date": "2024-01-23", "close": 15.94, "volume": 14223960.0}, {"date": "2024-01-24", "close": 15.89, "volume": 16737800.0}, {"date": "2024-01-25", "close": 16.67, "volume": 20257170.0}, {"date": "2024-01-26", "close": 17.05, "volume": 17252780.0}, {"date": "2024-01-29", "close": 17.16, "volume": 12986810.0}, {"date": "2024-01-30", "close": 17.04, "volume": 10986120.0}, {"date": "2024-01-31", "close": 17.07, "volume": 22212110.0}, {"date": "2024-02-01", "close": 17.49, "volume": 23719230.0}, {"date": "2024-02-02", "close": 17.01, "volume": 16527090.0}, {"date": "2024-02-05", "close": 16.92, "volume": 22361000.0}, {"date": "2024-02-06", "close": 17.23, "volume": 15852440.0}, {"date": "2024-02-07", "close": 17.39, "volume": 10846310.0}, {"date": "2024-02-08", "close": 17.24, "volume": 9196248.0}, {"date": "2024-02-09", "close": 17.19, "volume": 14156210.0}, {"date": "2024-02-12", "close": 17.27, "volume": 9160911.0}, {"date": "2024-02-13", "close": 16.96, "volume": 13025500.0}, {"date": "2024-02-14", "close": 16.92, "volume": 15286470.0}, {"date": "2024-02-15", "close": 17.4, "volume": 13493910.0}, {"date": "2024-02-16", "close": 17.7, "volume": 17091330.0}, {"date": "2024-02-20", "close": 17.64, "volume": 21850490.0}, {"date": "2024-02-21", "close": 17.64, "volume": 15523450.0}, {"date": "2024-02-22", "close": 17.58, "volume": 19237840.0}, {"date": "2024-02-23", "close": 17.36, "volume": 18771350.0}, {"date": "2024-02-26", "close": 17.65, "volume": 14817210.0}, {"date": "2024-02-27", "close": 17.7, "volume": 16694480.0}, {"date": "2024-02-28", "close": 16.72, "volume": 40559710.0}, {"date": "2024-02-29", "close": 16.52, "volume": 26290880.0}, {"date": "2024-03-01", "close": 16.68, "volume": 18367640.0}, {"date": "2024-03-04", "close": 16.53, "volume": 15334130.0}, {"date": "2024-03-05", "close": 16.37, "volume": 17226610.0}, {"date": "2024-03-06", "close": 16.69, "volume": 13903870.0}, {"date": "2024-03-07", "close": 16.7, "volume": 18059450.0}, {"date": "2024-03-08", "close": 14.78, "volume": 103160600.0}, {"date": "2024-03-11", "close": 14.56, "volume": 40707200.0}, {"date": "2024-03-12", "close": 15.04, "volume": 29455860.0}, {"date": "2024-03-13", "close": 14.81, "volume": 24154240.0}, {"date": "2024-03-14", "close": 14.72, "volume": 26314050.0}, {"date": "2024-03-15", "close": 14.54, "volume": 20604280.0}, {"date": "2024-03-18", "close": 14.59, "volume": 23883780.0}, {"date": "2024-03-19", "close": 14.53, "volume": 24588220.0}, {"date": "2024-03-20", "close": 14.93, "volume": 22177180.0}, {"date": "2024-03-21", "close": 14.63, "volume": 23436430.0}, {"date": "2024-03-22", "close": 14.69, "volume": 13792110.0}, {"date": "2024-03-25", "close": 14.94, "volume": 14868760.0}, {"date": "2024-03-26", "close": 14.74, "volume": 13337430.0}, {"date": "2024-03-27", "close": 14.93, "volume": 14331180.0}, {"date": "2024-03-28", "close": 15.21, "volume": 27590320.0}, {"date": "2024-04-01", "close": 15.22, "volume": 15176980.0}, {"date": "2024-04-02", "close": 15.63, "volume": 20988890.0}, {"date": "2024-04-03", "close": 15.59, "volume": 15800820.0}, {"date": "2024-04-04", "close": 15.52, "volume": 62785650.0}, {"date": "2024-04-05", "close": 15.49, "volume": 23338260.0}, {"date": "2024-04-08", "close": 15.64, "volume": 17792660.0}, {"date": "2024-04-09", "close": 15.88, "volume": 16402260.0}, {"date": "2024-04-10", "close": 16.16, "volume": 22557180.0}, {"date": "2024-04-11", "close": 16.0, "volume": 14406430.0}, {"date": "2024-04-12", "close": 15.72, "volume": 24038480.0}, {"date": "2024-04-15", "close": 15.79, "volume": 23600340.0}, {"date": "2024-04-16", "close": 15.65, "volume": 16355780.0}, {"date": "2024-04-17", "close": 15.69, "volume": 14199490.0}, {"date": "2024-04-18", "close": 15.58, "volume": 13208770.0}, {"date": "2024-04-19", "close": 16.47, "volume": 34331690.0}, {"date": "2024-04-22", "close": 16.94, "volume": 29321620.0}, {"date": "2024-04-23", "close": 16.96, "volume": 21971360.0}, {"date": "2024-04-24", "close": 16.81, "volume": 19890430.0}, {"date": "2024-04-25", "close": 17.05, "volume": 15895190.0}, {"date": "2024-04-26", "close": 17.05, "volume": 20004630.0}, {"date": "2024-04-29", "close": 17.33, "volume": 23234370.0}, {"date": "2024-04-30", "close": 16.97, "volume": 19659230.0}, {"date": "2024-05-01", "close": 16.94, "volume": 13543170.0}, {"date": "2024-05-02", "close": 17.34, "volume": 19639110.0}, {"date": "2024-05-03", "close": 16.43, "volume": 26048450.0}, {"date": "2024-05-06", "close": 16.63, "volume": 12963690.0}, {"date": "2024-05-07", "close": 17.01, "volume": 18159620.0}, {"date": "2024-05-08", "close": 17.12, "volume": 13419070.0}, {"date": "2024-05-09", "close": 17.22, "volume": 15606240.0}, {"date": "2024-05-10", "close": 17.08, "volume": 11028970.0}, {"date": "2024-05-13", "close": 17.04, "volume": 10985650.0}, {"date": "2024-05-14", "close": 16.69, "volume": 20396190.0}, {"date": "2024-05-15", "close": 15.56, "volume": 69655970.0}, {"date": "2024-05-16", "close": 15.23, "volume": 32019380.0}, {"date": "2024-05-17", "close": 15.02, "volume": 26830560.0}, {"date": "2024-05-20", "close": 15.12, "volume": 16645790.0}, {"date": "2024-05-21", "close": 15.02, "volume": 20720080.0}, {"date": "2024-05-22", "close": 15.0, "volume": 22250380.0}, {"date": "2024-05-23", "close": 14.89, "volume": 15732170.0}, {"date": "2024-05-24", "close": 14.82, "volume": 11539610.0}, {"date": "2024-05-28", "close": 15.25, "volume": 19438440.0}, {"date": "2024-05-29", "close": 15.13, "volume": 19738250.0}, {"date": "2024-05-30", "close": 15.33, "volume": 12588430.0}, {"date": "2024-05-31", "close": 15.55, "volume": 17922880.0}, {"date": "2024-06-03", "close": 15.44, "volume": 13166130.0}, {"date": "2024-06-04", "close": 15.17, "volume": 15690800.0}, {"date": "2024-06-05", "close": 15.13, "volume": 10591540.0}, {"date": "2024-06-06", "close": 15.17, "volume": 13755660.0}, {"date": "2024-06-07", "close": 14.54, "volume": 31687430.0}, {"date": "2024-06-10", "close": 14.59, "volume": 17825900.0}, {"date": "2024-06-11", "close": 14.6, "volume": 15562170.0}, {"date": "2024-06-12", "close": 14.17, "volume": 24097960.0}, {"date": "2024-06-13", "close": 13.8, "volume": 23212750.0}, {"date": "2024-06-14", "close": 13.59, "volume": 21339800.0}, {"date": "2024-06-17", "close": 13.5, "volume": 17965430.0}, {"date": "2024-06-18", "close": 13.82, "volume": 18064160.0}, {"date": "2024-06-20", "close": 14.01, "volume": 15894020.0}, {"date": "2024-06-21", "close": 14.09, "volume": 14675540.0}, {"date": "2024-06-24", "close": 14.34, "volume": 15500490.0}, {"date": "2024-06-25", "close": 14.3, "volume": 12229980.0}, {"date": "2024-06-26", "close": 14.21, "volume": 12038850.0}, {"date": "2024-06-27", "close": 14.49, "volume": 18276530.0}, {"date": "2024-06-28", "close": 14.49, "volume": 16110690.0}, {"date": "2024-07-01", "close": 14.5, "volume": 19794260.0}, {"date": "2024-07-02", "close": 14.55, "volume": 12865920.0}, {"date": "2024-07-03", "close": 14.65, "volume": 12589450.0}, {"date": "2024-07-05", "close": 14.73, "volume": 26906330.0}, {"date": "2024-07-08", "close": 15.13, "volume": 21115220.0}, {"date": "2024-07-09", "close": 15.15, "volume": 17973430.0}, {"date": "2024-07-10", "close": 15.14, "volume": 16318970.0}, {"date": "2024-07-11", "close": 15.19, "volume": 13484020.0}, {"date": "2024-07-12", "close": 15.09, "volume": 9251438.0}, {"date": "2024-07-15", "close": 15.2, "volume": 13618680.0}, {"date": "2024-07-16", "close": 15.19, "volume": 10732450.0}, {"date": "2024-07-17", "close": 15.13, "volume": 11504940.0}, {"date": "2024-07-18", "close": 14.95, "volume": 14211210.0}, {"date": "2024-07-19", "close": 14.94, "volume": 12467380.0}, {"date": "2024-07-22", "close": 14.75, "volume": 12439280.0}, {"date": "2024-07-23", "close": 14.57, "volume": 10195990.0}, {"date": "2024-07-24", "close": 14.47, "volume": 9711939.0}, {"date": "2024-07-25", "close": 14.46, "volume": 13431640.0}, {"date": "2024-07-26", "close": 14.47, "volume": 10104190.0}, {"date": "2024-07-29", "close": 14.18, "volume": 15309230.0}, {"date": "2024-07-30", "close": 14.06, "volume": 11374940.0}, {"date": "2024-07-31", "close": 14.27, "volume": 11162130.0}, {"date": "2024-08-01", "close": 13.97, "volume": 14100050.0}, {"date": "2024-08-02", "close": 13.59, "volume": 18067150.0}, {"date": "2024-08-05", "close": 13.31, "volume": 20162220.0}, {"date": "2024-08-06", "close": 13.76, "volume": 20292580.0}, {"date": "2024-08-07", "close": 13.84, "volume": 13471300.0}, {"date": "2024-08-08", "close": 14.18, "volume": 17494110.0}, {"date": "2024-08-09", "close": 14.21, "volume": 16591920.0}, {"date": "2024-08-12", "close": 14.69, "volume": 18349620.0}, {"date": "2024-08-13", "close": 14.77, "volume": 14757870.0}, {"date": "2024-08-14", "close": 14.86, "volume": 11476640.0}, {"date": "2024-08-15", "close": 15.05, "volume": 14074830.0}, {"date": "2024-08-16", "close": 15.16, "volume": 19246940.0}, {"date": "2024-08-19", "close": 15.28, "volume": 20272300.0}, {"date": "2024-08-20", "close": 14.99, "volume": 13764870.0}, {"date": "2024-08-21", "close": 14.86, "volume": 14668100.0}, {"date": "2024-08-22", "close": 14.63, "volume": 13789190.0}, {"date": "2024-08-23", "close": 14.4, "volume": 13707340.0}, {"date": "2024-08-26", "close": 15.65, "volume": 48602050.0}, {"date": "2024-08-27", "close": 15.47, "volume": 18491050.0}, {"date": "2024-08-28", "close": 15.6, "volume": 25905950.0}, {"date": "2024-08-29", "close": 15.28, "volume": 15856510.0}, {"date": "2024-08-30", "close": 15.23, "volume": 15142690.0}, {"date": "2024-09-03", "close": 14.9, "volume": 21659860.0}, {"date": "2024-09-04", "close": 15.01, "volume": 18748370.0}, {"date": "2024-09-05", "close": 15.01, "volume": 18718180.0}, {"date": "2024-09-06", "close": 14.75, "volume": 25934660.0}, {"date": "2024-09-09", "close": 14.99, "volume": 18471940.0}, {"date": "2024-09-10", "close": 14.43, "volume": 18918540.0}, {"date": "2024-09-11", "close": 14.56, "volume": 20916280.0}, {"date": "2024-09-12", "close": 14.44, "volume": 17534380.0}, {"date": "2024-09-13", "close": 14.53, "volume": 19257880.0}, {"date": "2024-09-16", "close": 14.78, "volume": 15643250.0}, {"date": "2024-09-17", "close": 14.74, "volume": 11974590.0}, {"date": "2024-09-18", "close": 14.58, "volume": 15101070.0}, {"date": "2024-09-19", "close": 14.64, "volume": 13294480.0}, {"date": "2024-09-20", "close": 14.4, "volume": 14654680.0}, {"date": "2024-09-23", "close": 14.57, "volume": 12179390.0}, {"date": "2024-09-24", "close": 14.85, "volume": 15479650.0}, {"date": "2024-09-25", "close": 14.85, "volume": 12729350.0}, {"date": "2024-09-26", "close": 14.56, "volume": 16773570.0}, {"date": "2024-09-27", "close": 14.58, "volume": 17118450.0}, {"date": "2024-09-30", "close": 14.41, "volume": 13294060.0}, {"date": "2024-10-01", "close": 14.78, "volume": 17747280.0}, {"date": "2024-10-02", "close": 14.95, "volume": 12580670.0}, {"date": "2024-10-03", "close": 15.15, "volume": 15528910.0}, {"date": "2024-10-04", "close": 15.19, "volume": 9390678.0}, {"date": "2024-10-07", "close": 15.33, "volume": 11901480.0}, {"date": "2024-10-08", "close": 14.91, "volume": 16641620.0}, {"date": "2024-10-09", "close": 14.64, "volume": 11496340.0}, {"date": "2024-10-10", "close": 14.88, "volume": 9648551.0}, {"date": "2024-10-11", "close": 14.74, "volume": 9405739.0}, {"date": "2024-10-14", "close": 14.83, "volume": 11916880.0}, {"date": "2024-10-15", "close": 14.42, "volume": 15793180.0}, {"date": "2024-10-16", "close": 14.4, "volume": 9343735.0}, {"date": "2024-10-17", "close": 14.3, "volume": 9715746.0}, {"date": "2024-10-18", "close": 14.16, "volume": 11358640.0}, {"date": "2024-10-21", "close": 13.96, "volume": 13119140.0}, {"date": "2024-10-22", "close": 13.88, "volume": 12556230.0}, {"date": "2024-10-23", "close": 13.65, "volume": 11046350.0}, {"date": "2024-10-24", "close": 13.73, "volume": 11412740.0}, {"date": "2024-10-25", "close": 13.79, "volume": 14402410.0}, {"date": "2024-10-28", "close": 13.79, "volume": 15437340.0}, {"date": "2024-10-29", "close": 13.62, "volume": 14801470.0}, {"date": "2024-10-30", "close": 13.47, "volume": 10522930.0}, {"date": "2024-10-31", "close": 13.45, "volume": 12882340.0}, {"date": "2024-11-01", "close": 13.11, "volume": 18147080.0}, {"date": "2024-11-04", "close": 13.18, "volume": 17004490.0}, {"date": "2024-11-05", "close": 13.25, "volume": 11424110.0}, {"date": "2024-11-06", "close": 13.4, "volume": 16073100.0}, {"date": "2024-11-07", "close": 13.48, "volume": 18757250.0}, {"date": "2024-11-08", "close": 13.68, "volume": 19741030.0}, {"date": "2024-11-11", "close": 13.62, "volume": 15875820.0}, {"date": "2024-11-12", "close": 13.72, "volume": 22438620.0}, {"date": "2024-11-13", "close": 13.81, "volume": 16085150.0}, {"date": "2024-11-14", "close": 13.99, "volume": 16441110.0}, {"date": "2024-11-15", "close": 14.11, "volume": 14584010.0}, {"date": "2024-11-18", "close": 14.45, "volume": 16465270.0}, {"date": "2024-11-19", "close": 14.21, "volume": 17647260.0}, {"date": "2024-11-20", "close": 14.28, "volume": 9870248.0}, {"date": "2024-11-21", "close": 14.15, "volume": 15162610.0}, {"date": "2024-11-22", "close": 14.9, "volume": 37510660.0}, {"date": "2024-11-25", "close": 14.79, "volume": 16104060.0}, {"date": "2024-11-26", "close": 14.67, "volume": 12433140.0}, {"date": "2024-11-27", "close": 14.36, "volume": 15799920.0}, {"date": "2024-11-29", "close": 14.28, "volume": 14362490.0}, {"date": "2024-12-02", "close": 14.14, "volume": 15242490.0}, {"date": "2024-12-03", "close": 14.16, "volume": 11684060.0}, {"date": "2024-12-04", "close": 14.03, "volume": 16738530.0}, {"date": "2024-12-05", "close": 14.29, "volume": 15100610.0}, {"date": "2024-12-06", "close": 13.86, "volume": 15648970.0}, {"date": "2024-12-09", "close": 14.18, "volume": 13513830.0}, {"date": "2024-12-10", "close": 14.33, "volume": 11242900.0}, {"date": "2024-12-11", "close": 14.6, "volume": 20013920.0}, {"date": "2024-12-12", "close": 14.26, "volume": 17434110.0}, {"date": "2024-12-13", "close": 13.61, "volume": 15543190.0}, {"date": "2024-12-16", "close": 13.29, "volume": 12906770.0}, {"date": "2024-12-17", "close": 13.52, "volume": 16972570.0}, {"date": "2024-12-18", "close": 12.84, "volume": 24674510.0}, {"date": "2024-12-19", "close": 12.95, "volume": 16353220.0}, {"date": "2024-12-20", "close": 13.04, "volume": 15185910.0}, {"date": "2024-12-23", "close": 12.93, "volume": 12786800.0}, {"date": "2024-12-24", "close": 13.03, "volume": 5292318.0}, {"date": "2024-12-26", "close": 13.09, "volume": 13942730.0}, {"date": "2024-12-27", "close": 12.61, "volume": 13744700.0}, {"date": "2024-12-30", "close": 12.75, "volume": 12529180.0}, {"date": "2024-12-31", "close": 12.86, "volume": 8197520.0}, {"date": "2025-01-02", "close": 13.24, "volume": 15980210.0}, {"date": "2025-01-03", "close": 13.02, "volume": 11002640.0}, {"date": "2025-01-06", "close": 13.13, "volume": 14312140.0}, {"date": "2025-01-07", "close": 13.49, "volume": 13837450.0}, {"date": "2025-01-08", "close": 13.4, "volume": 11216680.0}, {"date": "2025-01-10", "close": 13.48, "volume": 13318550.0}, {"date": "2025-01-13", "close": 13.52, "volume": 8786979.0}, {"date": "2025-01-14", "close": 13.56, "volume": 8771696.0}, {"date": "2025-01-15", "close": 13.8, "volume": 10992100.0}, {"date": "2025-01-16", "close": 13.78, "volume": 9435621.0}, {"date": "2025-01-17", "close": 13.72, "volume": 9979638.0}, {"date": "2025-01-21", "close": 13.81, "volume": 10194040.0}, {"date": "2025-01-22", "close": 13.87, "volume": 12166080.0}, {"date": "2025-01-23", "close": 13.8, "volume": 10526780.0}, {"date": "2025-01-24", "close": 13.73, "volume": 7894387.0}, {"date": "2025-01-27", "close": 13.88, "volume": 11919310.0}, {"date": "2025-01-28", "close": 13.95, "volume": 12208920.0}, {"date": "2025-01-29", "close": 13.89, "volume": 9070350.0}, {"date": "2025-01-30", "close": 14.13, "volume": 11700720.0}, {"date": "2025-01-31", "close": 14.21, "volume": 20051570.0}, {"date": "2025-02-03", "close": 14.22, "volume": 12032590.0}, {"date": "2025-02-04", "close": 14.13, "volume": 14644990.0}, {"date": "2025-02-05", "close": 13.92, "volume": 10368030.0}, {"date": "2025-02-06", "close": 13.87, "volume": 15006520.0}, {"date": "2025-02-07", "close": 13.72, "volume": 16505810.0}, {"date": "2025-02-10", "close": 13.89, "volume": 10602200.0}, {"date": "2025-02-11", "close": 14.0, "volume": 16452380.0}, {"date": "2025-02-12", "close": 13.69, "volume": 13678930.0}, {"date": "2025-02-13", "close": 13.71, "volume": 9945135.0}, {"date": "2025-02-14", "close": 14.32, "volume": 20755630.0}, {"date": "2025-02-18", "close": 14.76, "volume": 19504780.0}, {"date": "2025-02-19", "close": 14.83, "volume": 13178560.0}, {"date": "2025-02-20", "close": 14.92, "volume": 14469550.0}, {"date": "2025-02-21", "close": 14.76, "volume": 12841270.0}, {"date": "2025-02-24", "close": 14.55, "volume": 21804210.0}, {"date": "2025-02-25", "close": 14.44, "volume": 12996930.0}, {"date": "2025-02-26", "close": 14.32, "volume": 14100970.0}, {"date": "2025-02-27", "close": 13.51, "volume": 62500250.0}, {"date": "2025-02-28", "close": 13.35, "volume": 25702010.0}, {"date": "2025-03-03", "close": 13.14, "volume": 16642400.0}, {"date": "2025-03-04", "close": 12.96, "volume": 18112860.0}, {"date": "2025-03-05", "close": 12.97, "volume": 20139840.0}, {"date": "2025-03-06", "close": 12.85, "volume": 13181810.0}, {"date": "2025-03-07", "close": 12.97, "volume": 17513370.0}, {"date": "2025-03-10", "close": 12.78, "volume": 16506680.0}, {"date": "2025-03-11", "close": 12.61, "volume": 15933780.0}, {"date": "2025-03-12", "close": 12.67, "volume": 16002950.0}, {"date": "2025-03-13", "close": 12.73, "volume": 14733130.0}, {"date": "2025-03-14", "close": 13.43, "volume": 25623520.0}, {"date": "2025-03-17", "close": 13.9, "volume": 19904290.0}, {"date": "2025-03-18", "close": 13.88, "volume": 9539133.0}, {"date": "2025-03-19", "close": 14.03, "volume": 14381080.0}, {"date": "2025-03-20", "close": 14.03, "volume": 40793640.0}, {"date": "2025-03-21", "close": 14.16, "volume": 38991250.0}, {"date": "2025-03-24", "close": 13.97, "volume": 11860010.0}, {"date": "2025-03-25", "close": 14.27, "volume": 24015700.0}, {"date": "2025-03-26", "close": 14.33, "volume": 8258057.0}, {"date": "2025-03-27", "close": 14.39, "volume": 9928031.0}, {"date": "2025-03-28", "close": 14.38, "volume": 13874770.0}, {"date": "2025-03-31", "close": 14.34, "volume": 15328190.0}, {"date": "2025-04-01", "close": 14.46, "volume": 26465120.0}, {"date": "2025-04-02", "close": 14.39, "volume": 9399311.0}, {"date": "2025-04-03", "close": 14.01, "volume": 22162390.0}, {"date": "2025-04-04", "close": 13.13, "volume": 54177380.0}, {"date": "2025-04-07", "close": 12.01, "volume": 56239030.0}, {"date": "2025-04-08", "close": 11.46, "volume": 37786110.0}, {"date": "2025-04-09", "close": 12.21, "volume": 39184080.0}, {"date": "2025-04-10", "close": 11.3, "volume": 50046680.0}, {"date": "2025-04-11", "close": 11.56, "volume": 37626670.0}, {"date": "2025-04-14", "close": 11.59, "volume": 26843180.0}, {"date": "2025-04-15", "close": 11.27, "volume": 22368060.0}, {"date": "2025-04-16", "close": 11.22, "volume": 32858100.0}, {"date": "2025-04-17", "close": 11.62, "volume": 32521790.0}, {"date": "2025-04-21", "close": 11.51, "volume": 22472240.0}, {"date": "2025-04-22", "close": 11.49, "volume": 27378530.0}, {"date": "2025-04-23", "close": 11.47, "volume": 39695470.0}, {"date": "2025-04-24", "close": 11.42, "volume": 37237400.0}, {"date": "2025-04-25", "close": 11.48, "volume": 15717080.0}, {"date": "2025-04-28", "close": 11.51, "volume": 15904760.0}, {"date": "2025-04-29", "close": 11.52, "volume": 20655350.0}, {"date": "2025-04-30", "close": 11.29, "volume": 21378500.0}, {"date": "2025-05-01", "close": 11.35, "volume": 17873180.0}, {"date": "2025-05-02", "close": 11.61, "volume": 18290320.0}, {"date": "2025-05-05", "close": 11.2, "volume": 26943160.0}, {"date": "2025-05-06", "close": 11.3, "volume": 25464470.0}, {"date": "2025-05-07", "close": 11.32, "volume": 23609750.0}, {"date": "2025-05-08", "close": 11.65, "volume": 30349740.0}, {"date": "2025-05-09", "close": 11.8, "volume": 21929410.0}, {"date": "2025-05-12", "close": 12.07, "volume": 22112640.0}, {"date": "2025-05-13", "close": 12.19, "volume": 31844300.0}, {"date": "2025-05-14", "close": 12.15, "volume": 18220260.0}, {"date": "2025-05-15", "close": 12.05, "volume": 21457950.0}, {"date": "2025-05-16", "close": 12.02, "volume": 20993620.0}, {"date": "2025-05-19", "close": 12.04, "volume": 13541830.0}, {"date": "2025-05-20", "close": 12.02, "volume": 13017480.0}, {"date": "2025-05-21", "close": 11.91, "volume": 15782410.0}, {"date": "2025-05-22", "close": 11.81, "volume": 26920460.0}, {"date": "2025-05-23", "close": 11.84, "volume": 19456420.0}, {"date": "2025-05-27", "close": 11.92, "volume": 12110050.0}, {"date": "2025-05-28", "close": 11.73, "volume": 18661770.0}, {"date": "2025-05-29", "close": 11.72, "volume": 17263420.0}, {"date": "2025-05-30", "close": 11.54, "volume": 14161530.0}, {"date": "2025-06-02", "close": 11.61, "volume": 21484110.0}, {"date": "2025-06-03", "close": 11.7, "volume": 26032230.0}, {"date": "2025-06-04", "close": 11.11, "volume": 23478000.0}, {"date": "2025-06-05", "close": 11.16, "volume": 20966730.0}, {"date": "2025-06-06", "close": 11.32, "volume": 17766420.0}, {"date": "2025-06-09", "close": 11.23, "volume": 23498130.0}, {"date": "2025-06-10", "close": 11.61, "volume": 26602500.0}, {"date": "2025-06-11", "close": 12.07, "volume": 30317710.0}, {"date": "2025-06-12", "close": 12.4, "volume": 37139130.0}, {"date": "2025-06-13", "close": 12.7, "volume": 44421730.0}, {"date": "2025-06-16", "close": 12.74, "volume": 33706260.0}, {"date": "2025-06-17", "close": 13.07, "volume": 34670850.0}, {"date": "2025-06-18", "close": 13.0, "volume": 21225290.0}, {"date": "2025-06-20", "close": 13.07, "volume": 26631440.0}, {"date": "2025-06-23", "close": 12.7, "volume": 47220640.0}, {"date": "2025-06-24", "close": 12.41, "volume": 35949890.0}, {"date": "2025-06-25", "close": 12.27, "volume": 20626540.0}, {"date": "2025-06-26", "close": 12.46, "volume": 14322720.0}, {"date": "2025-06-27", "close": 12.38, "volume": 13639180.0}, {"date": "2025-06-30", "close": 12.51, "volume": 30679040.0}, {"date": "2025-07-01", "close": 12.59, "volume": 15712190.0}, {"date": "2025-07-02", "close": 12.95, "volume": 20323280.0}, {"date": "2025-07-03", "close": 13.06, "volume": 12658010.0}, {"date": "2025-07-07", "close": 12.83, "volume": 18918320.0}, {"date": "2025-07-08", "close": 13.13, "volume": 18484000.0}, {"date": "2025-07-09", "close": 12.88, "volume": 18290040.0}, {"date": "2025-07-10", "close": 12.83, "volume": 21530000.0}, {"date": "2025-07-11", "close": 12.82, "volume": 11658110.0}, {"date": "2025-07-14", "close": 12.6, "volume": 12115710.0}, {"date": "2025-07-15", "close": 12.5, "volume": 11805420.0}, {"date": "2025-07-16", "close": 12.36, "volume": 17317260.0}, {"date": "2025-07-17", "close": 12.3, "volume": 12774780.0}, {"date": "2025-07-18", "close": 12.01, "volume": 28399780.0}, {"date": "2025-07-21", "close": 12.14, "volume": 17630260.0}, {"date": "2025-07-22", "close": 12.26, "volume": 27295060.0}, {"date": "2025-07-23", "close": 12.65, "volume": 19460200.0}, {"date": "2025-07-24", "close": 12.65, "volume": 17092920.0}, {"date": "2025-07-25", "close": 12.6, "volume": 12077110.0}, {"date": "2025-07-28", "close": 12.55, "volume": 48901930.0}, {"date": "2025-07-29", "close": 12.84, "volume": 23592030.0}, {"date": "2025-07-30", "close": 12.93, "volume": 24777790.0}, {"date": "2025-07-31", "close": 12.74, "volume": 18266650.0}, {"date": "2025-08-01", "close": 12.69, "volume": 18807310.0}, {"date": "2025-08-04", "close": 12.76, "volume": 14894430.0}, {"date": "2025-08-05", "close": 12.91, "volume": 16745620.0}, {"date": "2025-08-06", "close": 13.01, "volume": 56992950.0}, {"date": "2025-08-07", "close": 13.08, "volume": 18068450.0}, {"date": "2025-08-08", "close": 12.12, "volume": 61640490.0}, {"date": "2025-08-11", "close": 12.11, "volume": 23352800.0}, {"date": "2025-08-12", "close": 12.24, "volume": 17915420.0}, {"date": "2025-08-13", "close": 12.21, "volume": 28911160.0}, {"date": "2025-08-14", "close": 12.08, "volume": 15224630.0}, {"date": "2025-08-15", "close": 12.07, "volume": 14802690.0}, {"date": "2025-08-18", "close": 12.12, "volume": 14684680.0}, {"date": "2025-08-19", "close": 11.84, "volume": 20636230.0}, {"date": "2025-08-20", "close": 11.92, "volume": 17211720.0}, {"date": "2025-08-21", "close": 11.95, "volume": 17640290.0}, {"date": "2025-08-22", "close": 12.33, "volume": 27633680.0}, {"date": "2025-08-25", "close": 12.22, "volume": 19395580.0}, {"date": "2025-08-26", "close": 12.09, "volume": 16625250.0}, {"date": "2025-08-27", "close": 12.2, "volume": 14193480.0}, {"date": "2025-08-28", "close": 12.36, "volume": 17015020.0}, {"date": "2025-08-29", "close": 12.4, "volume": 19648590.0}, {"date": "2025-09-02", "close": 12.41, "volume": 14580130.0}, {"date": "2025-09-03", "close": 12.31, "volume": 24830070.0}, {"date": "2025-09-04", "close": 12.38, "volume": 21412210.0}, {"date": "2025-09-05", "close": 12.21, "volume": 24078590.0}, {"date": "2025-09-08", "close": 12.24, "volume": 15834100.0}, {"date": "2025-09-09", "close": 12.33, "volume": 19658520.0}, {"date": "2025-09-10", "close": 12.76, "volume": 28629770.0}, {"date": "2025-09-11", "close": 12.66, "volume": 15088670.0}, {"date": "2025-09-12", "close": 12.63, "volume": 16162560.0}, {"date": "2025-09-15", "close": 12.85, "volume": 19903020.0}, {"date": "2025-09-16", "close": 12.94, "volume": 21574260.0}, {"date": "2025-09-17", "close": 12.92, "volume": 19504260.0}, {"date": "2025-09-18", "close": 12.81, "volume": 16089520.0}, {"date": "2025-09-19", "close": 12.62, "volume": 17222840.0}, {"date": "2025-09-22", "close": 12.72, "volume": 17689620.0}, {"date": "2025-09-23", "close": 13.16, "volume": 35480960.0}, {"date": "2025-09-24", "close": 13.45, "volume": 27286160.0}, {"date": "2025-09-25", "close": 13.11, "volume": 25172140.0}, {"date": "2025-09-26", "close": 13.08, "volume": 21474940.0}, {"date": "2025-09-29", "close": 12.85, "volume": 29893570.0}, {"date": "2025-09-30", "close": 12.66, "volume": 30184250.0}, {"date": "2025-10-01", "close": 12.62, "volume": 19330060.0}, {"date": "2025-10-02", "close": 12.44, "volume": 27443930.0}, {"date": "2025-10-03", "close": 12.4, "volume": 19361870.0}, {"date": "2025-10-06", "close": 12.36, "volume": 19898410.0}, {"date": "2025-10-07", "close": 12.28, "volume": 21608930.0}, {"date": "2025-10-08", "close": 12.2, "volume": 18162970.0}, {"date": "2025-10-09", "close": 11.96, "volume": 23831990.0}, {"date": "2025-10-10", "close": 11.6, "volume": 30832230.0}, {"date": "2025-10-13", "close": 11.82, "volume": 19649090.0}, {"date": "2025-10-14", "close": 11.79, "volume": 21644620.0}, {"date": "2025-10-15", "close": 11.64, "volume": 30198920.0}, {"date": "2025-10-16", "close": 11.56, "volume": 17742880.0}, {"date": "2025-10-17", "close": 11.64, "volume": 23279370.0}, {"date": "2025-10-20", "close": 11.69, "volume": 29046700.0}, {"date": "2025-10-21", "close": 11.56, "volume": 32663540.0}, {"date": "2025-10-22", "close": 11.73, "volume": 30880050.0}, {"date": "2025-10-23", "close": 11.84, "volume": 30680020.0}, {"date": "2025-10-24", "close": 11.74, "volume": 29542010.0}, {"date": "2025-10-27", "close": 11.86, "volume": 23913570.0}, {"date": "2025-10-28", "close": 11.87, "volume": 28602600.0}, {"date": "2025-10-29", "close": 11.88, "volume": 23171090.0}, {"date": "2025-10-30", "close": 11.72, "volume": 24194080.0}, {"date": "2025-10-31", "close": 11.64, "volume": 19224690.0}, {"date": "2025-11-03", "close": 11.82, "volume": 34968780.0}, {"date": "2025-11-04", "close": 11.83, "volume": 18870030.0}, {"date": "2025-11-05", "close": 12.14, "volume": 26519960.0}, {"date": "2025-11-06", "close": 12.14, "volume": 23423080.0}, {"date": "2025-11-07", "close": 12.86, "volume": 53661970.0}, {"date": "2025-11-10", "close": 13.01, "volume": 24175200.0}, {"date": "2025-11-11", "close": 13.47, "volume": 29089410.0}, {"date": "2025-11-12", "close": 12.98, "volume": 26744040.0}, {"date": "2025-11-13", "close": 13.03, "volume": 16521280.0}, {"date": "2025-11-14", "close": 13.18, "volume": 16138270.0}, {"date": "2025-11-17", "close": 13.12, "volume": 12294360.0}, {"date": "2025-11-18", "close": 13.13, "volume": 13169450.0}, {"date": "2025-11-19", "close": 13.02, "volume": 13898180.0}, {"date": "2025-11-20", "close": 12.78, "volume": 16231440.0}, {"date": "2025-11-21", "close": 12.76, "volume": 16536440.0}, {"date": "2025-11-24", "close": 12.75, "volume": 12416790.0}, {"date": "2025-11-25", "close": 12.62, "volume": 11768360.0}, {"date": "2025-11-26", "close": 12.66, "volume": 15291860.0}, {"date": "2025-11-28", "close": 12.54, "volume": 12812030.0}, {"date": "2025-12-01", "close": 12.55, "volume": 13725020.0}, {"date": "2025-12-02", "close": 12.61, "volume": 15906110.0}, {"date": "2025-12-03", "close": 12.8, "volume": 10893750.0}, {"date": "2025-12-04", "close": 12.88, "volume": 12259750.0}, {"date": "2025-12-05", "close": 12.13, "volume": 41176600.0}, {"date": "2025-12-08", "close": 12.24, "volume": 24816550.0}, {"date": "2025-12-09", "close": 12.32, "volume": 16250920.0}, {"date": "2025-12-10", "close": 12.23, "volume": 12100080.0}, {"date": "2025-12-11", "close": 12.15, "volume": 12727500.0}, {"date": "2025-12-12", "close": 12.18, "volume": 19719900.0}, {"date": "2025-12-15", "close": 12.18, "volume": 15998060.0}, {"date": "2025-12-16", "close": 11.79, "volume": 31666640.0}, {"date": "2025-12-17", "close": 11.77, "volume": 24094130.0}, {"date": "2025-12-18", "close": 11.72, "volume": 19272360.0}, {"date": "2025-12-19", "close": 11.75, "volume": 16457130.0}, {"date": "2025-12-22", "close": 11.72, "volume": 16558840.0}, {"date": "2025-12-23", "close": 11.83, "volume": 10895470.0}, {"date": "2025-12-24", "close": 11.83, "volume": 5920095.0}, {"date": "2025-12-26", "close": 11.55, "volume": 11492930.0}, {"date": "2025-12-29", "close": 11.59, "volume": 13419280.0}, {"date": "2025-12-30", "close": 11.86, "volume": 13398540.0}, {"date": "2025-12-31", "close": 11.85, "volume": 7269245.0}, {"date": "2026-01-02", "close": 11.92, "volume": 10001760.0}, {"date": "2026-01-05", "close": 11.74, "volume": 28166480.0}, {"date": "2026-01-06", "close": 11.57, "volume": 21177870.0}, {"date": "2026-01-07", "close": 11.54, "volume": 15302110.0}, {"date": "2026-01-08", "close": 11.8, "volume": 17034470.0}, {"date": "2026-01-09", "close": 11.88, "volume": 13438090.0}, {"date": "2026-01-12", "close": 11.87, "volume": 11864850.0}, {"date": "2026-01-13", "close": 12.3, "volume": 32943890.0}, {"date": "2026-01-14", "close": 12.66, "volume": 54822390.0}, {"date": "2026-01-15", "close": 12.61, "volume": 18466120.0}, {"date": "2026-01-16", "close": 12.69, "volume": 11851530.0}, {"date": "2026-01-20", "close": 12.83, "volume": 14564180.0}, {"date": "2026-01-21", "close": 13.51, "volume": 51506700.0}, {"date": "2026-01-22", "close": 13.77, "volume": 41525840.0}, {"date": "2026-01-23", "close": 14.28, "volume": 32111390.0}, {"date": "2026-01-26", "close": 14.34, "volume": 25817550.0}, {"date": "2026-01-27", "close": 15.02, "volume": 37161190.0}, {"date": "2026-01-28", "close": 15.38, "volume": 37940560.0}, {"date": "2026-01-29", "close": 15.52, "volume": 40418670.0}, {"date": "2026-01-30", "close": 15.34, "volume": 37673110.0}, {"date": "2026-02-02", "close": 15.03, "volume": 39216600.0}, {"date": "2026-02-03", "close": 15.28, "volume": 33867140.0}, {"date": "2026-02-04", "close": 15.14, "volume": 24711690.0}, {"date": "2026-02-05", "close": 14.9, "volume": 21414420.0}, {"date": "2026-02-06", "close": 14.87, "volume": 16386690.0}, {"date": "2026-02-09", "close": 15.27, "volume": 17446710.0}, {"date": "2026-02-10", "close": 15.33, "volume": 15943260.0}, {"date": "2026-02-11", "close": 15.83, "volume": 33471310.0}, {"date": "2026-02-12", "close": 15.25, "volume": 27706170.0}, {"date": "2026-02-13", "close": 15.19, "volume": 17436510.0}, {"date": "2026-02-17", "close": 15.02, "volume": 13193380.0}, {"date": "2026-02-18", "close": 15.29, "volume": 18376330.0}, {"date": "2026-02-19", "close": 15.76, "volume": 20225710.0}, {"date": "2026-02-20", "close": 15.79, "volume": 14239710.0}, {"date": "2026-02-23", "close": 16.14, "volume": 25638250.0}, {"date": "2026-02-24", "close": 16.54, "volume": 26693460.0}, {"date": "2026-02-25", "close": 16.71, "volume": 18988200.0}, {"date": "2026-02-26", "close": 16.61, "volume": 17437400.0}, {"date": "2026-02-27", "close": 16.63, "volume": 19928430.0}, {"date": "2026-03-02", "close": 17.32, "volume": 44272500.0}, {"date": "2026-03-03", "close": 16.96, "volume": 48125520.0}, {"date": "2026-03-04", "close": 16.77, "volume": 19688330.0}, {"date": "2026-03-05", "close": 16.73, "volume": 30022510.0}, {"date": "2026-03-06", "close": 17.6, "volume": 42130710.0}, {"date": "2026-03-09", "close": 18.16, "volume": 77185370.0}, {"date": "2026-03-10", "close": 17.99, "volume": 34249640.0}, {"date": "2026-03-11", "close": 18.99, "volume": 43658990.0}, {"date": "2026-03-12", "close": 18.97, "volume": 54283470.0}, {"date": "2026-03-13", "close": 18.57, "volume": 34245150.0}, {"date": "2026-03-16", "close": 19.17, "volume": 28739920.0}, {"date": "2026-03-17", "close": 19.51, "volume": 27263570.0}, {"date": "2026-03-18", "close": 19.77, "volume": 28823330.0}, {"date": "2026-03-19", "close": 19.78, "volume": 40763530.0}, {"date": "2026-03-20", "close": 18.8, "volume": 40991650.0}, {"date": "2026-03-23", "close": 19.27, "volume": 53003490.0}, {"date": "2026-03-24", "close": 19.75, "volume": 29999180.0}, {"date": "2026-03-25", "close": 19.82, "volume": 23012140.0}, {"date": "2026-03-26", "close": 20.33, "volume": 33734820.0}, {"date": "2026-03-27", "close": 20.77, "volume": 29828270.0}, {"date": "2026-03-30", "close": 20.81, "volume": 50458660.0}, {"date": "2026-03-31", "close": 20.75, "volume": 51315330.0}, {"date": "2026-04-01", "close": 20.08, "volume": 58051390.0}, {"date": "2026-04-02", "close": 20.56, "volume": 30490120.0}, {"date": "2026-04-06", "close": 20.86, "volume": 15172730.0}, {"date": "2026-04-07", "close": 20.71, "volume": 15159260.0}, {"date": "2026-04-08", "close": 19.98, "volume": 51364910.0}, {"date": "2026-04-09", "close": 20.69, "volume": 30718770.0}, {"date": "2026-04-10", "close": 21.51, "volume": 27516560.0}, {"date": "2026-04-13", "close": 21.97, "volume": 27666250.0}, {"date": "2026-04-14", "close": 21.01, "volume": 30275940.0}, {"date": "2026-04-15", "close": 20.54, "volume": 19894330.0}, {"date": "2026-04-16", "close": 21.5, "volume": 31948440.0}, {"date": "2026-04-17", "close": 20.45, "volume": 42475710.0}, {"date": "2026-04-20", "close": 20.76, "volume": 18590680.0}, {"date": "2026-04-21", "close": 21.15, "volume": 13579580.0}, {"date": "2026-04-22", "close": 21.18, "volume": 16523520.0}, {"date": "2026-04-23", "close": 21.27, "volume": 12269900.0}, {"date": "2026-04-24", "close": 20.87, "volume": 15347850.0}, {"date": "2026-04-27", "close": 20.96, "volume": 19635810.0}, {"date": "2026-04-28", "close": 21.23, "volume": 17602260.0}, {"date": "2026-04-29", "close": 21.85, "volume": 20681540.0}, {"date": "2026-04-30", "close": 22.03, "volume": 14861200.0}, {"date": "2026-05-01", "close": 21.9, "volume": 9260045.0}, {"date": "2026-05-04", "close": 22.01, "volume": 12283760.0}, {"date": "2026-05-05", "close": 21.77, "volume": 13466410.0}, {"date": "2026-05-06", "close": 20.91, "volume": 28510870.0}, {"date": "2026-05-07", "close": 20.37, "volume": 28115480.0}, {"date": "2026-05-08", "close": 20.33, "volume": 14622570.0}, {"date": "2026-05-11", "close": 20.75, "volume": 20950390.0}, {"date": "2026-05-12", "close": 20.5, "volume": 22555270.0}, {"date": "2026-05-13", "close": 19.59, "volume": 19823540.0}, {"date": "2026-05-14", "close": 19.78, "volume": 14153330.0}, {"date": "2026-05-15", "close": 19.93, "volume": 13684750.0}, {"date": "2026-05-18", "close": 20.7, "volume": 22493010.0}, {"date": "2026-05-19", "close": 20.41, "volume": 22260440.0}, {"date": "2026-05-20", "close": 19.83, "volume": 17867810.0}, {"date": "2026-05-21", "close": 20.03, "volume": 16246470.0}, {"date": "2026-05-22", "close": 19.9, "volume": 10825660.0}, {"date": "2026-05-26", "close": 19.4, "volume": 17225890.0}, {"date": "2026-05-27", "close": 18.96, "volume": 17996920.0}, {"date": "2026-05-28", "close": 18.83, "volume": 11565980.0}, {"date": "2026-05-29", "close": 18.77, "volume": 16615200.0}, {"date": "2026-06-01", "close": 18.86, "volume": 15403310.0}, {"date": "2026-06-02", "close": 18.72, "volume": 14667690.0}, {"date": "2026-06-03", "close": 18.19, "volume": 15487320.0}, {"date": "2026-06-04", "close": 18.06, "volume": 9063273.0}, {"date": "2026-06-05", "close": 17.75, "volume": 13361760.0}, {"date": "2026-06-08", "close": 17.75, "volume": 12526860.0}, {"date": "2026-06-09", "close": 17.82, "volume": 15296270.0}, {"date": "2026-06-10", "close": 18.11, "volume": 18287580.0}, {"date": "2026-06-11", "close": 18.24, "volume": 15380320.0}, {"date": "2026-06-12", "close": 18.38, "volume": 10528240.0}, {"date": "2026-06-15", "close": 17.34, "volume": 21046180.0}, {"date": "2026-06-16", "close": 17.05, "volume": 23657940.0}, {"date": "2026-06-17", "close": 16.79, "volume": 13235940.0}, {"date": "2026-06-18", "close": 16.75, "volume": 21855870.0}, {"date": "2026-06-22", "close": 17.01, "volume": 13229080.0}, {"date": "2026-06-23", "close": 17.03, "volume": 10255780.0}, {"date": "2026-06-24", "close": 16.45, "volume": 14121500.0}, {"date": "2026-06-25", "close": 16.52, "volume": 9150420.0}, {"date": "2026-06-26", "close": 16.29, "volume": 12183410.0}, {"date": "2026-06-29", "close": 16.28, "volume": 9096111.0}, {"date": "2026-06-30", "close": 16.16, "volume": 15250580.0}, {"date": "2026-07-01", "close": 15.99, "volume": 12930740.0}, {"date": "2026-07-02", "close": 16.11, "volume": 12177240.0}, {"date": "2026-07-06", "close": 16.26, "volume": 13627340.0}, {"date": "2026-07-07", "close": 16.66, "volume": 20832250.0}, {"date": "2026-07-08", "close": 17.24, "volume": 25955680.0}, {"date": "2026-07-09", "close": 17.03, "volume": 20030960.0}, {"date": "2026-07-10", "close": 17.32, "volume": 13954410.0}, {"date": "2026-07-13", "close": 17.88, "volume": 20562020.0}, {"date": "2026-07-14", "close": 17.92, "volume": 13028030.0}, {"date": "2026-07-15", "close": 17.86, "volume": 11388780.0}, {"date": "2026-07-16", "close": 17.47, "volume": 13733260.0}, {"date": "2026-07-17", "close": 17.97, "volume": 15672140.0}, {"date": "2026-07-20", "close": 18.19, "volume": 13070930.0}, {"date": "2026-07-21", "close": 18.54, "volume": 14351320.0}, {"date": "2026-07-22", "close": 18.89, "volume": 13207220.0}, {"date": "2026-07-23", "close": 19.0, "volume": 13140280.0}, {"date": "2026-07-24", "close": 18.77, "volume": 13888080.0}, {"date": "2026-07-27", "close": 18.0, "volume": 15141980.0}, {"date": "2026-07-28", "close": 18.07, "volume": 19109020.0}, {"date": "2026-07-29", "close": 18.59, "volume": 13974600.0}, {"date": "2026-07-30", "close": 19.12, "volume": 14572970.0}, {"date": "2026-07-31", "close": 19.4, "volume": 11620340.0}, {"date": "2026-08-03", "close": 19.06, "volume": 11126190.0}, {"date": "2026-08-04", "close": 18.72, "volume": 14675040.0}, {"date": "2026-08-05", "close": 18.36, "volume": 14921020.0}, {"date": "2026-08-06", "close": 18.52, "volume": 13193360.0}, {"date": "2026-08-07", "close": 17.96, "volume": 28530070.0}], "refreshing": true}