{"ticker": "VALE", "overview": {"cik": "917851", "ticker": "VALE", "name": "Vale S.A.", "industry": "Metal Mining", "country": "", "sic": "1000", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001292814-26-005078", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005070", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005058", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005056", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005054", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-20", "title": "Foreign material event", "accession": "0001292814-26-004954", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-16", "title": "Foreign material event", "accession": "0001292814-26-004942", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-15", "title": "Foreign material event", "accession": "0001292814-26-004934", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004914", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001292814-26-004898", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001292814-26-004828", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004754", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004746", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004744", "price_sensitive": true}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001292814-26-004708", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001292814-26-004682", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-09-22", "title": "Form 6-K/A", "accession": "0001292814-26-004670", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004668", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004640", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001292814-26-004526", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001292814-26-004514", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001292814-26-004493", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001292814-26-004381", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-24", "title": "Form 6-K/A", "accession": "0001292814-26-004322", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001292814-26-004308", "price_sensitive": true}]}, "description": "Vale S.A. trades as VALE on the NYSE, classified under Metal Mining (SIC 1000). Privy Trades holds 11 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 3 open-market purchases totalling $9.45K. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 9448.869999999999, "sell_n": 0, "sell_sum": 0, "net": 9448.869999999999, "insiders": 2, "first_date": "2026-07-03", "last_date": "2026-10-26"}, "metrics": {"ticker": "VALE", "has_prices": true, "as_of": "2026-10-29", "last": 11.18, "prev_close": 11.47, "change": -0.2900000000000009, "change_pct": -0.025283347863993104, "session_volume": 34017170.0, "vwap_5": 11.79607621569152, "vwap_20": 12.916091942262678, "vwap_60": 13.857093312936156, "vwap_250": 14.751444283163641, "high_52w": 17.82, "low_52w": 11.18, "avg_volume_20": 40834801.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-005078", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Funo Elaine Maria de Souza", "who_key": "de Souza Funo Elaine Maria", "role": "Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3094.18, "score": 17.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "VALE draws $3K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426005078/0001292814-26-005078-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11026}, {"id": "13DG-0001422849-26-000115", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Capital World Investors moves to a 9% passive stake in VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119026}, {"id": "0001292814-26-004168", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Madeira Andre Viana", "who_key": "Viana Madeira Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163.19, "score": 16.8, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Board insider adds $163 of VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/2126100/000129281426004168/0001292814-26-004168-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130546}, {"id": "0001292814-26-004146", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Funo Elaine Maria de Souza", "who_key": "de Souza Funo Elaine Maria", "role": "Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6191.5, "score": 20.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Top exec puts $6K into VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426004146/0001292814-26-004146-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176626}, {"id": "13DG-0001422849-26-000049", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Capital World Investors takes a 8% passive stake in VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000049-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "13DG-0002012383-26-001775", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "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": 1, "industry": "Metal Mining", "country": "", "headline": "BlackRock, Inc. adjusts its stake in VALE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001775-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "HOUSE-2025-20033446-T447", "src": "CONGRESS", "ticker": "VALE", "cik": "", "company": "Vale S.A.", "company_raw": "LE S.A. American Depositary\nShares Each Representing one\ncommon share", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells VALE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529426}, {"id": "HOUSE-2025-20033446-T446", "src": "CONGRESS", "ticker": "VALE", "cik": "", "company": "Vale S.A.", "company_raw": "LE S.A. American Depositary\nShares Each Representing one\ncommon share", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in VALE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530866}, {"id": "HOUSE-2025-20030891-T638", "src": "CONGRESS", "ticker": "VALE", "cik": "", "company": "Vale S.A.", "company_raw": "LE S.A. American Depositary\nShares Each Representing one\ncommon share", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in VALE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715186}, {"id": "HOUSE-2025-20032149-T72", "src": "CONGRESS", "ticker": "VALE", "cik": "", "company": "Vale S.A.", "company_raw": "LE S.A. American Depositary\nShares Each Representing one\ncommon share", "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": 1, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs offloads VALE ($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": 856306}, {"id": "HOUSE-2022-20020828-T78", "src": "CONGRESS", "ticker": "VALE", "cik": "", "company": "Vale S.A.", "company_raw": "LE S.A. American Depositary\nShares Each Representing one\ncommon share", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. John Rutherford trims VALE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437426}], "recent_buys": [{"id": "0001292814-26-005078", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Funo Elaine Maria de Souza", "who_key": "de Souza Funo Elaine Maria", "role": "Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3094.18, "score": 17.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "VALE draws $3K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426005078/0001292814-26-005078-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11026}, {"id": "0001292814-26-004168", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Madeira Andre Viana", "who_key": "Viana Madeira Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163.19, "score": 16.8, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Board insider adds $163 of VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/2126100/000129281426004168/0001292814-26-004168-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130546}, {"id": "0001292814-26-004146", "src": "INSIDERS", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Funo Elaine Maria de Souza", "who_key": "de Souza Funo Elaine Maria", "role": "Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6191.5, "score": 20.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Top exec puts $6K into VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426004146/0001292814-26-004146-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176626}], "institutional": [{"id": "13DG-0001422849-26-000115", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Capital World Investors moves to a 9% passive stake in VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119026}, {"id": "13DG-0001422849-26-000049", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "", "headline": "Capital World Investors takes a 8% passive stake in VALE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000049-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "13DG-0002012383-26-001775", "src": "13DG", "ticker": "VALE", "cik": "917851", "company": "Vale S.A.", "company_raw": "Vale S.A.", "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": 1, "industry": "Metal Mining", "country": "", "headline": "BlackRock, Inc. adjusts its stake in VALE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001775-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VALE S.A.  American Depositary Shares Each Representing one common share", "new_value": "Vale S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000917851", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000917851", "applied": 1, "detected_at": "2026-10-28T09:29:51.517077"}]}, "key_people": [{"who": "Funo Elaine Maria de Souza", "who_key": "de Souza Funo Elaine Maria", "role": "Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 9285.68, "sold": 0, "net": 9285.68, "trades": 2, "top_score": 20.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3094.18, "date": "2026-10-26", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426005078/0001292814-26-005078-index.htm"}, {"action": "BUY", "amount": 6191.5, "date": "2026-07-03", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426004146/0001292814-26-004146-index.htm"}], "latest": {"action": "BUY", "amount": 3094.18, "date": "2026-10-26", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2119844/000129281426005078/0001292814-26-005078-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"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"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}, {"who": "Madeira Andre Viana", "who_key": "Viana Madeira Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 163.19, "sold": 0, "net": 163.19, "trades": 1, "top_score": 16.8, "lean": "buying", "history": [{"action": "BUY", "amount": 163.19, "date": "2026-08-04", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2126100/000129281426004168/0001292814-26-004168-index.htm"}], "latest": {"action": "BUY", "amount": 163.19, "date": "2026-08-04", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2126100/000129281426004168/0001292814-26-004168-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 163.19}, {"date": "2026-10-26", "net": 3094.18}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001292814-26-005078", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005070", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005058", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005056", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001292814-26-005054", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-20", "title": "Foreign material event", "accession": "0001292814-26-004954", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-16", "title": "Foreign material event", "accession": "0001292814-26-004942", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-15", "title": "Foreign material event", "accession": "0001292814-26-004934", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001292814-26-004914", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001292814-26-004898", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "Foreign material event", "accession": "0001292814-26-004828", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004754", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004746", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004744", "price_sensitive": true}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001292814-26-004708", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001292814-26-004682", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-09-22", "title": "Form 6-K/A", "accession": "0001292814-26-004670", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004668", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001292814-26-004640", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001292814-26-004526", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001292814-26-004514", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001292814-26-004493", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001292814-26-004381", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-24", "title": "Form 6-K/A", "accession": "0001292814-26-004322", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001292814-26-004308", "price_sensitive": true}], "performance": {"ticker": "VALE", "has_prices": true, "summary": {"n": 5, "avg": -0.08387683212616799, "win_rate": 0.2, "best": 0.2138979370249727, "worst": -0.25911199469847584, "as_of": "2026-10-29"}, "buys": [{"who": "de Souza Funo Elaine Maria", "person_type": "EXEC", "person_label": "Execs", "role": "Accounting Officer", "amount": 3094.18, "date": "2026-10-26", "score": 17.5, "ref_price": 12.0, "return": -0.06833333333333336}, {"who": "Viana Madeira Andre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163.19, "date": "2026-08-04", "score": 16.8, "ref_price": 14.83, "return": -0.24612272420768713}, {"who": "de Souza Funo Elaine Maria", "person_type": "EXEC", "person_label": "Execs", "role": "Accounting Officer", "amount": 6191.5, "date": "2026-07-03", "score": 20.5, "ref_price": 15.09, "return": -0.25911199469847584}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 11.89, "return": -0.0597140454163163}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 9.21, "return": 0.2138979370249727}]}, "price_series": [{"date": "2016-10-31", "close": 6.92, "volume": 23957740.0}, {"date": "2016-11-01", "close": 6.9, "volume": 34997160.0}, {"date": "2016-11-02", "close": 6.72, "volume": 27539020.0}, {"date": "2016-11-03", "close": 6.76, "volume": 29491360.0}, {"date": "2016-11-04", "close": 6.67, "volume": 24401280.0}, {"date": "2016-11-07", "close": 7.17, "volume": 32430000.0}, {"date": "2016-11-08", "close": 7.54, "volume": 44733130.0}, {"date": "2016-11-09", "close": 7.76, "volume": 65048350.0}, {"date": "2016-11-10", "close": 8.0, "volume": 51731450.0}, {"date": "2016-11-11", "close": 7.69, "volume": 59283110.0}, {"date": "2016-11-14", "close": 7.69, "volume": 43002860.0}, {"date": "2016-11-15", "close": 7.32, "volume": 28672680.0}, {"date": "2016-11-16", "close": 7.31, "volume": 21640580.0}, {"date": "2016-11-17", "close": 7.31, "volume": 26517230.0}, {"date": "2016-11-18", "close": 7.24, "volume": 28339130.0}, {"date": "2016-11-21", "close": 7.66, "volume": 35955140.0}, {"date": "2016-11-22", "close": 8.29, "volume": 53611310.0}, {"date": "2016-11-23", "close": 8.39, "volume": 41014250.0}, {"date": "2016-11-25", "close": 8.42, "volume": 24372910.0}, {"date": "2016-11-28", "close": 9.1, "volume": 61701400.0}, {"date": "2016-11-29", "close": 8.55, "volume": 51093350.0}, {"date": "2016-11-30", "close": 8.49, "volume": 43133020.0}, {"date": "2016-12-01", "close": 8.21, "volume": 54455690.0}, {"date": "2016-12-02", "close": 8.44, "volume": 39831740.0}, {"date": "2016-12-05", "close": 8.66, "volume": 36693150.0}, {"date": "2016-12-06", "close": 8.81, "volume": 34370040.0}, {"date": "2016-12-07", "close": 9.16, "volume": 43696830.0}, {"date": "2016-12-08", "close": 8.94, "volume": 37107910.0}, {"date": "2016-12-09", "close": 8.78, "volume": 25999890.0}, {"date": "2016-12-12", "close": 8.8, "volume": 31605540.0}, {"date": "2016-12-13", "close": 8.49, "volume": 30184960.0}, {"date": "2016-12-14", "close": 8.28, "volume": 37960290.0}, {"date": "2016-12-15", "close": 8.45, "volume": 35487250.0}, {"date": "2016-12-16", "close": 8.17, "volume": 30733900.0}, {"date": "2016-12-19", "close": 7.72, "volume": 37410430.0}, {"date": "2016-12-20", "close": 7.9, "volume": 19820650.0}, {"date": "2016-12-21", "close": 7.91, "volume": 14345030.0}, {"date": "2016-12-22", "close": 7.79, "volume": 20599210.0}, {"date": "2016-12-23", "close": 7.71, "volume": 20259880.0}, {"date": "2016-12-27", "close": 7.9, "volume": 15141690.0}, {"date": "2016-12-28", "close": 8.02, "volume": 22012680.0}, {"date": "2016-12-29", "close": 7.91, "volume": 25083470.0}, {"date": "2016-12-30", "close": 7.62, "volume": 14614760.0}, {"date": "2017-01-03", "close": 8.05, "volume": 27300530.0}, {"date": "2017-01-04", "close": 8.05, "volume": 14896990.0}, {"date": "2017-01-05", "close": 8.3, "volume": 24451380.0}, {"date": "2017-01-06", "close": 7.99, "volume": 17511600.0}, {"date": "2017-01-09", "close": 8.22, "volume": 20676240.0}, {"date": "2017-01-10", "close": 8.96, "volume": 30545510.0}, {"date": "2017-01-11", "close": 9.31, "volume": 46406120.0}, {"date": "2017-01-12", "close": 9.44, "volume": 33491300.0}, {"date": "2017-01-13", "close": 9.58, "volume": 31337070.0}, {"date": "2017-01-17", "close": 9.51, "volume": 30008250.0}, {"date": "2017-01-18", "close": 9.94, "volume": 42759380.0}, {"date": "2017-01-19", "close": 9.8, "volume": 22813530.0}, {"date": "2017-01-20", "close": 10.03, "volume": 27789260.0}, {"date": "2017-01-23", "close": 10.51, "volume": 31476440.0}, {"date": "2017-01-24", "close": 10.76, "volume": 41206530.0}, {"date": "2017-01-25", "close": 10.78, "volume": 31738800.0}, {"date": "2017-01-26", "close": 10.62, "volume": 21756740.0}, {"date": "2017-01-27", "close": 10.67, "volume": 16517010.0}, {"date": "2017-01-30", "close": 10.31, "volume": 21017880.0}, {"date": "2017-01-31", "close": 10.18, "volume": 27368770.0}, {"date": "2017-02-01", "close": 10.48, "volume": 26381920.0}, {"date": "2017-02-02", "close": 10.42, "volume": 17436110.0}, {"date": "2017-02-03", "close": 9.73, "volume": 30725990.0}, {"date": "2017-02-06", "close": 9.56, "volume": 32195560.0}, {"date": "2017-02-07", "close": 9.63, "volume": 22142950.0}, {"date": "2017-02-08", "close": 9.77, "volume": 22222540.0}, {"date": "2017-02-09", "close": 9.96, "volume": 24237610.0}, {"date": "2017-02-10", "close": 10.46, "volume": 28999170.0}, {"date": "2017-02-13", "close": 11.34, "volume": 64496660.0}, {"date": "2017-02-14", "close": 11.16, "volume": 27095310.0}, {"date": "2017-02-15", "close": 11.11, "volume": 36817940.0}, {"date": "2017-02-16", "close": 10.86, "volume": 31750340.0}, {"date": "2017-02-17", "close": 10.97, "volume": 25051590.0}, {"date": "2017-02-21", "close": 11.52, "volume": 33273810.0}, {"date": "2017-02-22", "close": 11.24, "volume": 31140930.0}, {"date": "2017-02-23", "close": 10.75, "volume": 43441440.0}, {"date": "2017-02-24", "close": 10.52, "volume": 39829620.0}, {"date": "2017-02-27", "close": 10.61, "volume": 20462030.0}, {"date": "2017-02-28", "close": 10.35, "volume": 23251490.0}, {"date": "2017-03-01", "close": 10.69, "volume": 30883710.0}, {"date": "2017-03-02", "close": 9.96, "volume": 33157430.0}, {"date": "2017-03-03", "close": 10.18, "volume": 22948330.0}, {"date": "2017-03-06", "close": 9.94, "volume": 21930560.0}, {"date": "2017-03-07", "close": 9.93, "volume": 18996350.0}, {"date": "2017-03-08", "close": 9.46, "volume": 31084200.0}, {"date": "2017-03-09", "close": 9.46, "volume": 32009310.0}, {"date": "2017-03-10", "close": 9.47, "volume": 24846090.0}, {"date": "2017-03-13", "close": 9.84, "volume": 28513150.0}, {"date": "2017-03-14", "close": 9.86, "volume": 22091580.0}, {"date": "2017-03-15", "close": 10.68, "volume": 47615670.0}, {"date": "2017-03-16", "close": 10.43, "volume": 24308460.0}, {"date": "2017-03-17", "close": 10.13, "volume": 23405650.0}, {"date": "2017-03-20", "close": 10.29, "volume": 17062320.0}, {"date": "2017-03-21", "close": 9.44, "volume": 39825810.0}, {"date": "2017-03-22", "close": 9.53, "volume": 31198770.0}, {"date": "2017-03-23", "close": 9.32, "volume": 31378280.0}, {"date": "2017-03-24", "close": 9.3, "volume": 26479780.0}, {"date": "2017-03-27", "close": 9.34, "volume": 34978560.0}, {"date": "2017-03-28", "close": 9.47, "volume": 28022750.0}, {"date": "2017-03-29", "close": 9.62, "volume": 22099110.0}, {"date": "2017-03-30", "close": 9.54, "volume": 24202720.0}, {"date": "2017-03-31", "close": 9.5, "volume": 26562460.0}, {"date": "2017-04-03", "close": 9.49, "volume": 22115270.0}, {"date": "2017-04-04", "close": 9.86, "volume": 23912880.0}, {"date": "2017-04-05", "close": 9.43, "volume": 34033160.0}, {"date": "2017-04-06", "close": 9.16, "volume": 31215790.0}, {"date": "2017-04-07", "close": 9.23, "volume": 31728390.0}, {"date": "2017-04-10", "close": 9.24, "volume": 21459980.0}, {"date": "2017-04-11", "close": 9.15, "volume": 31271200.0}, {"date": "2017-04-12", "close": 8.74, "volume": 35432240.0}, {"date": "2017-04-13", "close": 8.72, "volume": 24141220.0}, {"date": "2017-04-17", "close": 8.8, "volume": 26947190.0}, {"date": "2017-04-18", "close": 8.57, "volume": 34558620.0}, {"date": "2017-04-19", "close": 8.51, "volume": 26897910.0}, {"date": "2017-04-20", "close": 8.82, "volume": 33559650.0}, {"date": "2017-04-21", "close": 8.87, "volume": 29321760.0}, {"date": "2017-04-24", "close": 8.75, "volume": 24146390.0}, {"date": "2017-04-25", "close": 8.95, "volume": 29566220.0}, {"date": "2017-04-26", "close": 8.73, "volume": 33584830.0}, {"date": "2017-04-27", "close": 8.42, "volume": 37789150.0}, {"date": "2017-04-28", "close": 8.58, "volume": 17170450.0}, {"date": "2017-05-01", "close": 8.68, "volume": 16426450.0}, {"date": "2017-05-02", "close": 8.82, "volume": 27166160.0}, {"date": "2017-05-03", "close": 8.36, "volume": 35277770.0}, {"date": "2017-05-04", "close": 7.95, "volume": 49985870.0}, {"date": "2017-05-05", "close": 8.17, "volume": 37536550.0}, {"date": "2017-05-08", "close": 8.13, "volume": 27273110.0}, {"date": "2017-05-09", "close": 8.26, "volume": 37662510.0}, {"date": "2017-05-10", "close": 8.36, "volume": 27074420.0}, {"date": "2017-05-11", "close": 8.33, "volume": 26373890.0}, {"date": "2017-05-12", "close": 8.26, "volume": 20051900.0}, {"date": "2017-05-15", "close": 8.51, "volume": 24107540.0}, {"date": "2017-05-16", "close": 8.77, "volume": 27487570.0}, {"date": "2017-05-17", "close": 8.54, "volume": 22684880.0}, {"date": "2017-05-18", "close": 8.0, "volume": 85108010.0}, {"date": "2017-05-19", "close": 8.42, "volume": 25211980.0}, {"date": "2017-05-22", "close": 8.49, "volume": 28056120.0}, {"date": "2017-05-23", "close": 8.63, "volume": 25209200.0}, {"date": "2017-05-24", "close": 8.46, "volume": 26625020.0}, {"date": "2017-05-25", "close": 8.47, "volume": 24837910.0}, {"date": "2017-05-26", "close": 8.53, "volume": 16256800.0}, {"date": "2017-05-30", "close": 8.76, "volume": 25140970.0}, {"date": "2017-05-31", "close": 8.37, "volume": 38357210.0}, {"date": "2017-06-01", "close": 8.19, "volume": 22151530.0}, {"date": "2017-06-02", "close": 8.21, "volume": 22729250.0}, {"date": "2017-06-05", "close": 8.09, "volume": 21496690.0}, {"date": "2017-06-06", "close": 8.14, "volume": 18811830.0}, {"date": "2017-06-07", "close": 8.1, "volume": 16555940.0}, {"date": "2017-06-08", "close": 8.27, "volume": 29191270.0}, {"date": "2017-06-09", "close": 8.31, "volume": 26983280.0}, {"date": "2017-06-12", "close": 8.13, "volume": 28140710.0}, {"date": "2017-06-13", "close": 8.0, "volume": 27916580.0}, {"date": "2017-06-14", "close": 7.95, "volume": 25768960.0}, {"date": "2017-06-15", "close": 7.84, "volume": 29112230.0}, {"date": "2017-06-16", "close": 7.88, "volume": 24752550.0}, {"date": "2017-06-19", "close": 8.03, "volume": 25772360.0}, {"date": "2017-06-20", "close": 7.77, "volume": 26067770.0}, {"date": "2017-06-21", "close": 7.95, "volume": 25026910.0}, {"date": "2017-06-22", "close": 8.1, "volume": 39189050.0}, {"date": "2017-06-23", "close": 8.17, "volume": 28323360.0}, {"date": "2017-06-26", "close": 8.34, "volume": 20404980.0}, {"date": "2017-06-27", "close": 8.42, "volume": 37799650.0}, {"date": "2017-06-28", "close": 8.72, "volume": 27478730.0}, {"date": "2017-06-29", "close": 8.74, "volume": 22143220.0}, {"date": "2017-06-30", "close": 8.75, "volume": 17677710.0}, {"date": "2017-07-03", "close": 8.92, "volume": 12587360.0}, {"date": "2017-07-05", "close": 8.74, "volume": 31020160.0}, {"date": "2017-07-06", "close": 8.76, "volume": 22549360.0}, {"date": "2017-07-07", "close": 8.77, "volume": 23310360.0}, {"date": "2017-07-10", "close": 9.09, "volume": 24182880.0}, {"date": "2017-07-11", "close": 9.21, "volume": 20195330.0}, {"date": "2017-07-12", "close": 9.31, "volume": 24643500.0}, {"date": "2017-07-13", "close": 9.07, "volume": 50671380.0}, {"date": "2017-07-14", "close": 9.25, "volume": 23995330.0}, {"date": "2017-07-17", "close": 9.3, "volume": 32472280.0}, {"date": "2017-07-18", "close": 9.42, "volume": 21226770.0}, {"date": "2017-07-19", "close": 9.42, "volume": 16686720.0}, {"date": "2017-07-20", "close": 9.13, "volume": 28497980.0}, {"date": "2017-07-21", "close": 9.02, "volume": 28732990.0}, {"date": "2017-07-24", "close": 9.19, "volume": 20890180.0}, {"date": "2017-07-25", "close": 9.57, "volume": 55245600.0}, {"date": "2017-07-26", "close": 9.39, "volume": 41125860.0}, {"date": "2017-07-27", "close": 9.41, "volume": 24768940.0}, {"date": "2017-07-28", "close": 9.67, "volume": 25810880.0}, {"date": "2017-07-31", "close": 10.03, "volume": 37632930.0}, {"date": "2017-08-01", "close": 9.89, "volume": 21131820.0}, {"date": "2017-08-02", "close": 9.9, "volume": 24107450.0}, {"date": "2017-08-03", "close": 9.82, "volume": 13061740.0}, {"date": "2017-08-04", "close": 9.97, "volume": 21540070.0}, {"date": "2017-08-07", "close": 10.35, "volume": 24580900.0}, {"date": "2017-08-08", "close": 10.2, "volume": 44367290.0}, {"date": "2017-08-09", "close": 10.04, "volume": 28459230.0}, {"date": "2017-08-10", "close": 9.85, "volume": 29824250.0}, {"date": "2017-08-11", "close": 9.69, "volume": 25154520.0}, {"date": "2017-08-14", "close": 9.73, "volume": 33752010.0}, {"date": "2017-08-15", "close": 9.78, "volume": 21438670.0}, {"date": "2017-08-16", "close": 10.1, "volume": 45295550.0}, {"date": "2017-08-17", "close": 9.72, "volume": 31371680.0}, {"date": "2017-08-18", "close": 10.03, "volume": 30590510.0}, {"date": "2017-08-21", "close": 9.99, "volume": 33830520.0}, {"date": "2017-08-22", "close": 10.0, "volume": 22039900.0}, {"date": "2017-08-23", "close": 10.33, "volume": 27962330.0}, {"date": "2017-08-24", "close": 10.72, "volume": 35632480.0}, {"date": "2017-08-25", "close": 10.68, "volume": 32261720.0}, {"date": "2017-08-28", "close": 10.82, "volume": 24177360.0}, {"date": "2017-08-29", "close": 10.85, "volume": 22906890.0}, {"date": "2017-08-30", "close": 10.81, "volume": 19477840.0}, {"date": "2017-08-31", "close": 11.07, "volume": 43028690.0}, {"date": "2017-09-01", "close": 11.3, "volume": 25500620.0}, {"date": "2017-09-05", "close": 11.38, "volume": 46058920.0}, {"date": "2017-09-06", "close": 11.5, "volume": 25900850.0}, {"date": "2017-09-07", "close": 11.64, "volume": 16833160.0}, {"date": "2017-09-08", "close": 11.11, "volume": 44852080.0}, {"date": "2017-09-11", "close": 11.25, "volume": 19849530.0}, {"date": "2017-09-12", "close": 11.29, "volume": 20173490.0}, {"date": "2017-09-13", "close": 11.04, "volume": 31598470.0}, {"date": "2017-09-14", "close": 10.74, "volume": 41594970.0}, {"date": "2017-09-15", "close": 10.85, "volume": 25928800.0}, {"date": "2017-09-18", "close": 10.91, "volume": 22870030.0}, {"date": "2017-09-19", "close": 10.78, "volume": 30295440.0}, {"date": "2017-09-20", "close": 10.59, "volume": 36281300.0}, {"date": "2017-09-21", "close": 10.32, "volume": 42320300.0}, {"date": "2017-09-22", "close": 10.16, "volume": 28920220.0}, {"date": "2017-09-25", "close": 9.85, "volume": 38576320.0}, {"date": "2017-09-26", "close": 9.9, "volume": 21794080.0}, {"date": "2017-09-27", "close": 9.99, "volume": 39238190.0}, {"date": "2017-09-28", "close": 9.94, "volume": 25772100.0}, {"date": "2017-09-29", "close": 10.07, "volume": 26670810.0}, {"date": "2017-10-02", "close": 10.06, "volume": 16415000.0}, {"date": "2017-10-03", "close": 10.31, "volume": 37113430.0}, {"date": "2017-10-04", "close": 10.37, "volume": 28213040.0}, {"date": "2017-10-05", "close": 10.19, "volume": 21930750.0}, {"date": "2017-10-06", "close": 10.13, "volume": 18155970.0}, {"date": "2017-10-09", "close": 9.81, "volume": 21733690.0}, {"date": "2017-10-10", "close": 9.82, "volume": 29726050.0}, {"date": "2017-10-11", "close": 9.79, "volume": 28731340.0}, {"date": "2017-10-12", "close": 9.86, "volume": 21165770.0}, {"date": "2017-10-13", "close": 10.45, "volume": 59726130.0}, {"date": "2017-10-16", "close": 10.5, "volume": 41898790.0}, {"date": "2017-10-17", "close": 10.26, "volume": 24115460.0}, {"date": "2017-10-18", "close": 10.15, "volume": 23445760.0}, {"date": "2017-10-19", "close": 10.33, "volume": 23340710.0}, {"date": "2017-10-20", "close": 10.28, "volume": 37692130.0}, {"date": "2017-10-23", "close": 10.05, "volume": 19016850.0}, {"date": "2017-10-24", "close": 10.38, "volume": 28616630.0}, {"date": "2017-10-25", "close": 10.33, "volume": 22194190.0}, {"date": "2017-10-26", "close": 9.88, "volume": 38365060.0}, {"date": "2017-10-27", "close": 10.01, "volume": 26136490.0}, {"date": "2017-10-30", "close": 9.82, "volume": 35212670.0}, {"date": "2017-10-31", "close": 9.79, "volume": 21006050.0}, {"date": "2017-11-01", "close": 10.04, "volume": 30209110.0}, {"date": "2017-11-02", "close": 10.26, "volume": 24143360.0}, {"date": "2017-11-03", "close": 10.09, "volume": 31077120.0}, {"date": "2017-11-06", "close": 10.53, "volume": 30536730.0}, {"date": "2017-11-07", "close": 10.32, "volume": 25876030.0}, {"date": "2017-11-08", "close": 10.39, "volume": 18138920.0}, {"date": "2017-11-09", "close": 10.13, "volume": 18712750.0}, {"date": "2017-11-10", "close": 10.07, "volume": 21875840.0}, {"date": "2017-11-13", "close": 10.1, "volume": 19119580.0}, {"date": "2017-11-14", "close": 9.77, "volume": 33639990.0}, {"date": "2017-11-15", "close": 9.86, "volume": 24088140.0}, {"date": "2017-11-16", "close": 9.97, "volume": 21898090.0}, {"date": "2017-11-17", "close": 10.11, "volume": 17791110.0}, {"date": "2017-11-20", "close": 10.12, "volume": 22108550.0}, {"date": "2017-11-21", "close": 10.46, "volume": 32472390.0}, {"date": "2017-11-22", "close": 10.77, "volume": 32872750.0}, {"date": "2017-11-24", "close": 10.98, "volume": 15035690.0}, {"date": "2017-11-27", "close": 10.9001, "volume": 15164860.0}, {"date": "2017-11-28", "close": 11.3, "volume": 47023790.0}, {"date": "2017-11-29", "close": 11.01, "volume": 28579010.0}, {"date": "2017-11-30", "close": 10.7, "volume": 30420320.0}, {"date": "2017-12-01", "close": 10.9, "volume": 24424330.0}, {"date": "2017-12-04", "close": 11.32, "volume": 43707280.0}, {"date": "2017-12-05", "close": 11.07, "volume": 31163590.0}, {"date": "2017-12-06", "close": 11.0, "volume": 22512980.0}, {"date": "2017-12-07", "close": 10.74, "volume": 20018170.0}, {"date": "2017-12-08", "close": 10.78, "volume": 22964080.0}, {"date": "2017-12-11", "close": 10.84, "volume": 18821110.0}, {"date": "2017-12-12", "close": 11.06, "volume": 29620850.0}, {"date": "2017-12-13", "close": 10.98, "volume": 25429430.0}, {"date": "2017-12-14", "close": 10.89, "volume": 21399160.0}, {"date": "2017-12-15", "close": 11.17, "volume": 30560750.0}, {"date": "2017-12-18", "close": 11.55, "volume": 23129420.0}, {"date": "2017-12-19", "close": 11.56, "volume": 17663310.0}, {"date": "2017-12-20", "close": 11.87, "volume": 27767320.0}, {"date": "2017-12-21", "close": 12.05, "volume": 22877130.0}, {"date": "2017-12-22", "close": 11.92, "volume": 11862280.0}, {"date": "2017-12-26", "close": 10.54, "volume": 16070320.0}, {"date": "2017-12-27", "close": 10.54, "volume": 12089100.0}, {"date": "2017-12-28", "close": 10.54, "volume": 12459630.0}, {"date": "2017-12-29", "close": 10.54, "volume": 13082410.0}, {"date": "2018-01-02", "close": 12.77, "volume": 19189080.0}, {"date": "2018-01-03", "close": 12.85, "volume": 20449040.0}, {"date": "2018-01-04", "close": 12.83, "volume": 22030490.0}, {"date": "2018-01-05", "close": 13.09, "volume": 20042770.0}, {"date": "2018-01-08", "close": 13.32, "volume": 17507150.0}, {"date": "2018-01-09", "close": 13.24, "volume": 31180210.0}, {"date": "2018-01-10", "close": 13.15, "volume": 16249220.0}, {"date": "2018-01-11", "close": 13.45, "volume": 15010850.0}, {"date": "2018-01-12", "close": 13.53, "volume": 19011390.0}, {"date": "2018-01-16", "close": 13.17, "volume": 40821830.0}, {"date": "2018-01-17", "close": 13.35, "volume": 29387730.0}, {"date": "2018-01-18", "close": 13.35, "volume": 26257430.0}, {"date": "2018-01-19", "close": 13.36, "volume": 26159670.0}, {"date": "2018-01-22", "close": 13.32, "volume": 19763870.0}, {"date": "2018-01-23", "close": 12.7, "volume": 49227970.0}, {"date": "2018-01-24", "close": 13.18, "volume": 36268220.0}, {"date": "2018-01-25", "close": 12.95, "volume": 26614510.0}, {"date": "2018-01-26", "close": 13.11, "volume": 28822180.0}, {"date": "2018-01-29", "close": 13.05, "volume": 14979040.0}, {"date": "2018-01-30", "close": 12.99, "volume": 21874120.0}, {"date": "2018-01-31", "close": 13.09, "volume": 26611930.0}, {"date": "2018-02-01", "close": 13.18, "volume": 25301480.0}, {"date": "2018-02-02", "close": 12.54, "volume": 32367090.0}, {"date": "2018-02-05", "close": 12.39, "volume": 35990260.0}, {"date": "2018-02-06", "close": 13.06, "volume": 37584910.0}, {"date": "2018-02-07", "close": 12.71, "volume": 42908890.0}, {"date": "2018-02-08", "close": 12.36, "volume": 42136910.0}, {"date": "2018-02-09", "close": 12.91, "volume": 47706850.0}, {"date": "2018-02-12", "close": 13.07, "volume": 24525370.0}, {"date": "2018-02-13", "close": 13.27, "volume": 20547090.0}, {"date": "2018-02-14", "close": 14.0, "volume": 43365830.0}, {"date": "2018-02-15", "close": 14.13, "volume": 28497470.0}, {"date": "2018-02-16", "close": 14.12, "volume": 25932750.0}, {"date": "2018-02-20", "close": 13.98, "volume": 24613750.0}, {"date": "2018-02-21", "close": 13.66, "volume": 31754750.0}, {"date": "2018-02-22", "close": 13.98, "volume": 17292110.0}, {"date": "2018-02-23", "close": 14.2, "volume": 27360990.0}, {"date": "2018-02-26", "close": 14.65, "volume": 26410810.0}, {"date": "2018-02-27", "close": 14.49, "volume": 27400480.0}, {"date": "2018-02-28", "close": 13.73, "volume": 35640190.0}, {"date": "2018-03-01", "close": 13.58, "volume": 30551200.0}, {"date": "2018-03-02", "close": 13.39, "volume": 25153090.0}, {"date": "2018-03-05", "close": 13.42, "volume": 18987510.0}, {"date": "2018-03-06", "close": 13.53, "volume": 19110820.0}, {"date": "2018-03-07", "close": 13.14, "volume": 22644360.0}, {"date": "2018-03-08", "close": 12.68, "volume": 23412810.0}, {"date": "2018-03-09", "close": 12.89, "volume": 19224540.0}, {"date": "2018-03-12", "close": 13.0, "volume": 14535710.0}, {"date": "2018-03-13", "close": 12.9, "volume": 25006750.0}, {"date": "2018-03-14", "close": 13.04, "volume": 14642860.0}, {"date": "2018-03-15", "close": 12.85, "volume": 14517350.0}, {"date": "2018-03-16", "close": 12.8, "volume": 16524630.0}, {"date": "2018-03-19", "close": 12.47, "volume": 24253190.0}, {"date": "2018-03-20", "close": 12.55, "volume": 14800800.0}, {"date": "2018-03-21", "close": 12.99, "volume": 31256540.0}, {"date": "2018-03-22", "close": 12.58, "volume": 29232210.0}, {"date": "2018-03-23", "close": 12.51, "volume": 22707440.0}, {"date": "2018-03-26", "close": 12.69, "volume": 15386770.0}, {"date": "2018-03-27", "close": 12.23, "volume": 19888940.0}, {"date": "2018-03-28", "close": 12.45, "volume": 37067350.0}, {"date": "2018-03-29", "close": 12.72, "volume": 23226950.0}, {"date": "2018-04-02", "close": 12.91, "volume": 26488200.0}, {"date": "2018-04-03", "close": 12.78, "volume": 15174940.0}, {"date": "2018-04-04", "close": 12.65, "volume": 17529170.0}, {"date": "2018-04-05", "close": 12.95, "volume": 18417350.0}, {"date": "2018-04-06", "close": 12.66, "volume": 14968580.0}, {"date": "2018-04-09", "close": 12.5, "volume": 17474730.0}, {"date": "2018-04-10", "close": 13.1, "volume": 23962300.0}, {"date": "2018-04-11", "close": 13.14, "volume": 20759580.0}, {"date": "2018-04-12", "close": 13.08, "volume": 10912010.0}, {"date": "2018-04-13", "close": 13.12, "volume": 11041020.0}, {"date": "2018-04-16", "close": 12.98, "volume": 11267790.0}, {"date": "2018-04-17", "close": 13.44, "volume": 21523290.0}, {"date": "2018-04-18", "close": 14.01, "volume": 31345660.0}, {"date": "2018-04-19", "close": 14.12, "volume": 19540770.0}, {"date": "2018-04-20", "close": 14.0, "volume": 15847540.0}, {"date": "2018-04-23", "close": 13.74, "volume": 15413660.0}, {"date": "2018-04-24", "close": 13.95, "volume": 30047640.0}, {"date": "2018-04-25", "close": 13.68, "volume": 26220800.0}, {"date": "2018-04-26", "close": 14.0, "volume": 21603670.0}, {"date": "2018-04-27", "close": 13.95, "volume": 20651340.0}, {"date": "2018-04-30", "close": 13.84, "volume": 13044620.0}, {"date": "2018-05-01", "close": 13.54, "volume": 15790210.0}, {"date": "2018-05-02", "close": 13.73, "volume": 17546020.0}, {"date": "2018-05-03", "close": 13.89, "volume": 19727240.0}, {"date": "2018-05-04", "close": 14.08, "volume": 19284670.0}, {"date": "2018-05-07", "close": 13.85, "volume": 14285860.0}, {"date": "2018-05-08", "close": 13.74, "volume": 24388220.0}, {"date": "2018-05-09", "close": 13.93, "volume": 17699750.0}, {"date": "2018-05-10", "close": 14.44, "volume": 20393710.0}, {"date": "2018-05-11", "close": 14.61, "volume": 22860760.0}, {"date": "2018-05-14", "close": 14.97, "volume": 24797100.0}, {"date": "2018-05-15", "close": 14.91, "volume": 23009390.0}, {"date": "2018-05-16", "close": 15.13, "volume": 23469230.0}, {"date": "2018-05-17", "close": 15.03, "volume": 24578600.0}, {"date": "2018-05-18", "close": 14.58, "volume": 24133210.0}, {"date": "2018-05-21", "close": 14.41, "volume": 20891670.0}, {"date": "2018-05-22", "close": 14.39, "volume": 25521650.0}, {"date": "2018-05-23", "close": 14.34, "volume": 22169840.0}, {"date": "2018-05-24", "close": 14.41, "volume": 22502380.0}, {"date": "2018-05-25", "close": 14.03, "volume": 19189980.0}, {"date": "2018-05-29", "close": 13.44, "volume": 31951420.0}, {"date": "2018-05-30", "close": 13.54, "volume": 25823040.0}, {"date": "2018-05-31", "close": 13.6, "volume": 16175830.0}, {"date": "2018-06-01", "close": 14.03, "volume": 29549710.0}, {"date": "2018-06-04", "close": 14.06, "volume": 24678990.0}, {"date": "2018-06-05", "close": 14.16, "volume": 24788010.0}, {"date": "2018-06-06", "close": 14.62, "volume": 25266710.0}, {"date": "2018-06-07", "close": 13.84, "volume": 43381590.0}, {"date": "2018-06-08", "close": 13.75, "volume": 28818680.0}, {"date": "2018-06-11", "close": 13.69, "volume": 18471090.0}, {"date": "2018-06-12", "close": 13.96, "volume": 20107380.0}, {"date": "2018-06-13", "close": 13.91, "volume": 17384310.0}, {"date": "2018-06-14", "close": 13.66, "volume": 28758400.0}, {"date": "2018-06-15", "close": 13.17, "volume": 24640780.0}, {"date": "2018-06-18", "close": 13.17, "volume": 18939490.0}, {"date": "2018-06-19", "close": 12.97, "volume": 27100110.0}, {"date": "2018-06-20", "close": 12.99, "volume": 20472300.0}, {"date": "2018-06-21", "close": 12.58, "volume": 22501410.0}, {"date": "2018-06-22", "close": 12.81, "volume": 26230630.0}, {"date": "2018-06-25", "close": 12.54, "volume": 27011220.0}, {"date": "2018-06-26", "close": 12.77, "volume": 25358120.0}, {"date": "2018-06-27", "close": 12.46, "volume": 20413740.0}, {"date": "2018-06-28", "close": 12.78, "volume": 20094490.0}, {"date": "2018-06-29", "close": 12.82, "volume": 13056240.0}, {"date": "2018-07-02", "close": 12.49, "volume": 13924600.0}, {"date": "2018-07-03", "close": 12.55, "volume": 9950483.0}, {"date": "2018-07-05", "close": 12.68, "volume": 13584190.0}, {"date": "2018-07-06", "close": 13.03, "volume": 16293510.0}, {"date": "2018-07-09", "close": 13.17, "volume": 12214400.0}, {"date": "2018-07-10", "close": 13.09, "volume": 13502010.0}, {"date": "2018-07-11", "close": 12.65, "volume": 17220600.0}, {"date": "2018-07-12", "close": 13.02, "volume": 20858050.0}, {"date": "2018-07-13", "close": 13.14, "volume": 15341400.0}, {"date": "2018-07-16", "close": 12.99, "volume": 10343290.0}, {"date": "2018-07-17", "close": 13.25, "volume": 15667170.0}, {"date": "2018-07-18", "close": 13.41, "volume": 14539430.0}, {"date": "2018-07-19", "close": 12.88, "volume": 22365200.0}, {"date": "2018-07-20", "close": 12.93, "volume": 17615250.0}, {"date": "2018-07-23", "close": 13.17, "volume": 20939690.0}, {"date": "2018-07-24", "close": 13.77, "volume": 27394780.0}, {"date": "2018-07-25", "close": 14.0, "volume": 23883700.0}, {"date": "2018-07-26", "close": 14.11, "volume": 32548060.0}, {"date": "2018-07-27", "close": 14.44, "volume": 21933970.0}, {"date": "2018-07-30", "close": 14.56, "volume": 19721600.0}, {"date": "2018-07-31", "close": 14.66, "volume": 21790480.0}, {"date": "2018-08-01", "close": 14.06, "volume": 26481710.0}, {"date": "2018-08-02", "close": 14.04, "volume": 22170030.0}, {"date": "2018-08-03", "close": 14.19, "volume": 18025450.0}, {"date": "2018-08-06", "close": 14.07, "volume": 13595110.0}, {"date": "2018-08-07", "close": 13.99, "volume": 22983430.0}, {"date": "2018-08-08", "close": 13.95, "volume": 15753540.0}, {"date": "2018-08-09", "close": 13.63, "volume": 14386920.0}, {"date": "2018-08-10", "close": 13.39, "volume": 29513770.0}, {"date": "2018-08-13", "close": 13.37, "volume": 17537180.0}, {"date": "2018-08-14", "close": 13.64, "volume": 23441890.0}, {"date": "2018-08-15", "close": 12.94, "volume": 27791110.0}, {"date": "2018-08-16", "close": 12.75, "volume": 28370230.0}, {"date": "2018-08-17", "close": 13.0, "volume": 20983370.0}, {"date": "2018-08-20", "close": 13.03, "volume": 15571860.0}, {"date": "2018-08-21", "close": 12.84, "volume": 16059210.0}, {"date": "2018-08-22", "close": 13.12, "volume": 12358970.0}, {"date": "2018-08-23", "close": 12.93, "volume": 12802780.0}, {"date": "2018-08-24", "close": 13.22, "volume": 11953420.0}, {"date": "2018-08-27", "close": 13.59, "volume": 13113340.0}, {"date": "2018-08-28", "close": 13.44, "volume": 18481760.0}, {"date": "2018-08-29", "close": 13.44, "volume": 13354200.0}, {"date": "2018-08-30", "close": 13.17, "volume": 28786420.0}, {"date": "2018-08-31", "close": 13.2, "volume": 13374890.0}, {"date": "2018-09-04", "close": 12.55, "volume": 13966330.0}, {"date": "2018-09-05", "close": 12.62, "volume": 19611430.0}, {"date": "2018-09-06", "close": 12.99, "volume": 20815760.0}, {"date": "2018-09-07", "close": 13.01, "volume": 14660840.0}, {"date": "2018-09-10", "close": 12.97, "volume": 8873205.0}, {"date": "2018-09-11", "close": 12.69, "volume": 13372860.0}, {"date": "2018-09-12", "close": 12.92, "volume": 18059480.0}, {"date": "2018-09-13", "close": 12.84, "volume": 14413250.0}, {"date": "2018-09-14", "close": 13.25, "volume": 16418290.0}, {"date": "2018-09-17", "close": 13.36, "volume": 12856170.0}, {"date": "2018-09-18", "close": 13.81, "volume": 19838150.0}, {"date": "2018-09-19", "close": 14.22, "volume": 21789450.0}, {"date": "2018-09-20", "close": 14.52, "volume": 18800940.0}, {"date": "2018-09-21", "close": 15.06, "volume": 27725610.0}, {"date": "2018-09-24", "close": 14.79, "volume": 15069960.0}, {"date": "2018-09-25", "close": 15.25, "volume": 23173370.0}, {"date": "2018-09-26", "close": 14.99, "volume": 30406330.0}, {"date": "2018-09-27", "close": 14.84, "volume": 16932960.0}, {"date": "2018-09-28", "close": 14.84, "volume": 17512600.0}, {"date": "2018-10-01", "close": 15.03, "volume": 13293920.0}, {"date": "2018-10-02", "close": 15.62, "volume": 34328760.0}, {"date": "2018-10-03", "close": 15.45, "volume": 40513520.0}, {"date": "2018-10-04", "close": 15.1, "volume": 21480890.0}, {"date": "2018-10-05", "close": 15.01, "volume": 23207590.0}, {"date": "2018-10-08", "close": 15.21, "volume": 28968470.0}, {"date": "2018-10-09", "close": 15.54, "volume": 21207670.0}, {"date": "2018-10-10", "close": 14.85, "volume": 23336350.0}, {"date": "2018-10-11", "close": 14.95, "volume": 20048750.0}, {"date": "2018-10-12", "close": 15.26, "volume": 17205660.0}, {"date": "2018-10-15", "close": 15.46, "volume": 20218340.0}, {"date": "2018-10-16", "close": 15.48, "volume": 22208240.0}, {"date": "2018-10-17", "close": 15.93, "volume": 27536870.0}, {"date": "2018-10-18", "close": 15.15, "volume": 26989060.0}, {"date": "2018-10-19", "close": 15.26, "volume": 18725620.0}, {"date": "2018-10-22", "close": 15.77, "volume": 22923120.0}, {"date": "2018-10-23", "close": 15.23, "volume": 29588590.0}, {"date": "2018-10-24", "close": 14.5, "volume": 28918400.0}, {"date": "2018-10-25", "close": 14.72, "volume": 29497700.0}, {"date": "2018-10-26", "close": 15.07, "volume": 39044940.0}, {"date": "2018-10-29", "close": 14.27, "volume": 39303500.0}, {"date": "2018-10-30", "close": 14.59, "volume": 28975380.0}, {"date": "2018-10-31", "close": 15.1, "volume": 26189530.0}, {"date": "2018-11-01", "close": 15.52, "volume": 20387830.0}, {"date": "2018-11-02", "close": 15.45, "volume": 19612250.0}, {"date": "2018-11-05", "close": 15.4, "volume": 13491480.0}, {"date": "2018-11-06", "close": 15.29, "volume": 12682740.0}, {"date": "2018-11-07", "close": 15.32, "volume": 11247820.0}, {"date": "2018-11-08", "close": 15.17, "volume": 13839230.0}, {"date": "2018-11-09", "close": 14.6, "volume": 35420830.0}, {"date": "2018-11-12", "close": 14.46, "volume": 18639580.0}, {"date": "2018-11-13", "close": 14.6, "volume": 23855190.0}, {"date": "2018-11-14", "close": 14.53, "volume": 23243870.0}, {"date": "2018-11-15", "close": 14.93, "volume": 14765310.0}, {"date": "2018-11-16", "close": 14.97, "volume": 16468700.0}, {"date": "2018-11-19", "close": 14.72, "volume": 14459990.0}, {"date": "2018-11-20", "close": 14.07, "volume": 19789950.0}, {"date": "2018-11-21", "close": 14.35, "volume": 25058640.0}, {"date": "2018-11-23", "close": 13.26, "volume": 30503870.0}, {"date": "2018-11-26", "close": 12.75, "volume": 31239190.0}, {"date": "2018-11-27", "close": 12.89, "volume": 26799020.0}, {"date": "2018-11-28", "close": 13.52, "volume": 24388580.0}, {"date": "2018-11-29", "close": 13.47, "volume": 28813540.0}, {"date": "2018-11-30", "close": 13.7, "volume": 23453980.0}, {"date": "2018-12-03", "close": 14.08, "volume": 21391510.0}, {"date": "2018-12-04", "close": 13.6, "volume": 26542170.0}, {"date": "2018-12-06", "close": 13.53, "volume": 35775220.0}, {"date": "2018-12-07", "close": 13.14, "volume": 24976200.0}, {"date": "2018-12-10", "close": 12.86, "volume": 22181640.0}, {"date": "2018-12-11", "close": 13.01, "volume": 26597100.0}, {"date": "2018-12-12", "close": 13.02, "volume": 17857420.0}, {"date": "2018-12-13", "close": 13.04, "volume": 17211960.0}, {"date": "2018-12-14", "close": 12.96, "volume": 23547130.0}, {"date": "2018-12-17", "close": 13.03, "volume": 22045640.0}, {"date": "2018-12-18", "close": 13.19, "volume": 20005820.0}, {"date": "2018-12-19", "close": 12.73, "volume": 32011770.0}, {"date": "2018-12-20", "close": 12.94, "volume": 28408980.0}, {"date": "2018-12-21", "close": 12.9, "volume": 21755130.0}, {"date": "2018-12-24", "close": 12.6, "volume": 11224070.0}, {"date": "2018-12-26", "close": 13.07, "volume": 15897420.0}, {"date": "2018-12-27", "close": 12.99, "volume": 18626490.0}, {"date": "2018-12-28", "close": 13.02, "volume": 13777570.0}, {"date": "2018-12-31", "close": 13.19, "volume": 9599577.0}, {"date": "2019-01-02", "close": 13.47, "volume": 22120670.0}, {"date": "2019-01-03", "close": 12.83, "volume": 27666170.0}, {"date": "2019-01-04", "close": 14.02, "volume": 42880090.0}, {"date": "2019-01-07", "close": 13.83, "volume": 26185820.0}, {"date": "2019-01-08", "close": 14.06, "volume": 20270440.0}, {"date": "2019-01-09", "close": 14.51, "volume": 27455030.0}, {"date": "2019-01-10", "close": 14.4, "volume": 18677100.0}, {"date": "2019-01-11", "close": 14.11, "volume": 17441050.0}, {"date": "2019-01-14", "close": 14.13, "volume": 13437410.0}, {"date": "2019-01-15", "close": 14.06, "volume": 19092860.0}, {"date": "2019-01-16", "close": 14.11, "volume": 16980620.0}, {"date": "2019-01-17", "close": 14.47, "volume": 29542120.0}, {"date": "2019-01-18", "close": 14.61, "volume": 24177010.0}, {"date": "2019-01-22", "close": 14.45, "volume": 28366710.0}, {"date": "2019-01-23", "close": 14.75, "volume": 19896790.0}, {"date": "2019-01-24", "close": 14.86, "volume": 24996880.0}, {"date": "2019-01-25", "close": 13.66, "volume": 157458300.0}, {"date": "2019-01-28", "close": 11.2, "volume": 150181700.0}, {"date": "2019-01-29", "close": 11.48, "volume": 83599530.0}, {"date": "2019-01-30", "close": 12.59, "volume": 96981450.0}, {"date": "2019-01-31", "close": 12.44, "volume": 44700560.0}, {"date": "2019-02-01", "close": 12.57, "volume": 27897390.0}, {"date": "2019-02-04", "close": 12.15, "volume": 59847650.0}, {"date": "2019-02-05", "close": 12.11, "volume": 29661470.0}, {"date": "2019-02-06", "close": 11.36, "volume": 67686850.0}, {"date": "2019-02-07", "close": 11.17, "volume": 54750540.0}, {"date": "2019-02-08", "close": 11.39, "volume": 66884640.0}, {"date": "2019-02-11", "close": 11.22, "volume": 39646660.0}, {"date": "2019-02-12", "close": 11.85, "volume": 49065120.0}, {"date": "2019-02-13", "close": 12.0, "volume": 32896510.0}, {"date": "2019-02-14", "close": 12.14, "volume": 26821720.0}, {"date": "2019-02-15", "close": 12.33, "volume": 29025150.0}, {"date": "2019-02-19", "close": 12.19, "volume": 27899390.0}, {"date": "2019-02-20", "close": 12.23, "volume": 23507310.0}, {"date": "2019-02-21", "close": 12.03, "volume": 35335910.0}, {"date": "2019-02-22", "close": 12.5, "volume": 20253260.0}, {"date": "2019-02-25", "close": 12.55, "volume": 23818330.0}, {"date": "2019-02-26", "close": 12.52, "volume": 13669870.0}, {"date": "2019-02-27", "close": 12.49, "volume": 24632330.0}, {"date": "2019-02-28", "close": 12.48, "volume": 23508430.0}, {"date": "2019-03-01", "close": 12.39, "volume": 37610470.0}, {"date": "2019-03-04", "close": 12.42, "volume": 32129030.0}, {"date": "2019-03-05", "close": 12.66, "volume": 25783770.0}, {"date": "2019-03-06", "close": 12.49, "volume": 35608750.0}, {"date": "2019-03-07", "close": 12.6, "volume": 30780930.0}, {"date": "2019-03-08", "close": 12.59, "volume": 21803600.0}, {"date": "2019-03-11", "close": 12.99, "volume": 24986540.0}, {"date": "2019-03-12", "close": 13.05, "volume": 32748660.0}, {"date": "2019-03-13", "close": 13.28, "volume": 27274310.0}, {"date": "2019-03-14", "close": 13.15, "volume": 19052790.0}, {"date": "2019-03-15", "close": 13.2, "volume": 34941660.0}, {"date": "2019-03-18", "close": 13.28, "volume": 35198130.0}, {"date": "2019-03-19", "close": 13.7, "volume": 42409880.0}, {"date": "2019-03-20", "close": 13.49, "volume": 29029240.0}, {"date": "2019-03-21", "close": 13.46, "volume": 27701440.0}, {"date": "2019-03-22", "close": 12.82, "volume": 35755010.0}, {"date": "2019-03-25", "close": 12.86, "volume": 27058640.0}, {"date": "2019-03-26", "close": 13.02, "volume": 16290710.0}, {"date": "2019-03-27", "close": 12.67, "volume": 25540490.0}, {"date": "2019-03-28", "close": 12.63, "volume": 19824650.0}, {"date": "2019-03-29", "close": 13.06, "volume": 23143370.0}, {"date": "2019-04-01", "close": 13.58, "volume": 24432400.0}, {"date": "2019-04-02", "close": 13.47, "volume": 16440120.0}, {"date": "2019-04-03", "close": 13.34, "volume": 24721450.0}, {"date": "2019-04-04", "close": 13.47, "volume": 20157680.0}, {"date": "2019-04-05", "close": 13.39, "volume": 12149230.0}, {"date": "2019-04-08", "close": 13.82, "volume": 16859590.0}, {"date": "2019-04-09", "close": 13.57, "volume": 15594110.0}, {"date": "2019-04-10", "close": 13.56, "volume": 31316180.0}, {"date": "2019-04-11", "close": 13.4, "volume": 17529540.0}, {"date": "2019-04-12", "close": 13.24, "volume": 15112040.0}, {"date": "2019-04-15", "close": 13.28, "volume": 15595650.0}, {"date": "2019-04-16", "close": 13.57, "volume": 24468120.0}, {"date": "2019-04-17", "close": 13.27, "volume": 22474330.0}, {"date": "2019-04-18", "close": 13.32, "volume": 10311510.0}, {"date": "2019-04-22", "close": 13.06, "volume": 14458980.0}, {"date": "2019-04-23", "close": 13.17, "volume": 18815260.0}, {"date": "2019-04-24", "close": 12.56, "volume": 26142180.0}, {"date": "2019-04-25", "close": 12.68, "volume": 14451190.0}, {"date": "2019-04-26", "close": 12.82, "volume": 12316960.0}, {"date": "2019-04-29", "close": 12.78, "volume": 11890080.0}, {"date": "2019-04-30", "close": 12.78, "volume": 14233130.0}, {"date": "2019-05-01", "close": 12.38, "volume": 17632990.0}, {"date": "2019-05-02", "close": 12.36, "volume": 15322300.0}, {"date": "2019-05-03", "close": 12.79, "volume": 17316510.0}, {"date": "2019-05-06", "close": 12.52, "volume": 16791160.0}, {"date": "2019-05-07", "close": 12.49, "volume": 18788860.0}, {"date": "2019-05-08", "close": 12.43, "volume": 19688010.0}, {"date": "2019-05-09", "close": 12.25, "volume": 22556340.0}, {"date": "2019-05-10", "close": 12.47, "volume": 24177610.0}, {"date": "2019-05-13", "close": 11.98, "volume": 25256110.0}, {"date": "2019-05-14", "close": 12.04, "volume": 20354210.0}, {"date": "2019-05-15", "close": 12.0, "volume": 13452760.0}, {"date": "2019-05-16", "close": 11.51, "volume": 50807400.0}, {"date": "2019-05-17", "close": 11.59, "volume": 32287820.0}, {"date": "2019-05-20", "close": 11.41, "volume": 20770460.0}, {"date": "2019-05-21", "close": 11.71, "volume": 26257560.0}, {"date": "2019-05-22", "close": 11.75, "volume": 18091010.0}, {"date": "2019-05-23", "close": 11.79, "volume": 14156730.0}, {"date": "2019-05-24", "close": 12.02, "volume": 28916740.0}, {"date": "2019-05-28", "close": 12.4, "volume": 28428040.0}, {"date": "2019-05-29", "close": 12.46, "volume": 20874880.0}, {"date": "2019-05-30", "close": 12.53, "volume": 14263940.0}, {"date": "2019-05-31", "close": 12.47, "volume": 28326090.0}, {"date": "2019-06-03", "close": 12.48, "volume": 19101760.0}, {"date": "2019-06-04", "close": 12.64, "volume": 21207060.0}, {"date": "2019-06-05", "close": 12.41, "volume": 14185180.0}, {"date": "2019-06-06", "close": 12.53, "volume": 13842070.0}, {"date": "2019-06-07", "close": 12.53, "volume": 16036320.0}, {"date": "2019-06-10", "close": 12.42, "volume": 21973190.0}, {"date": "2019-06-11", "close": 13.26, "volume": 44946760.0}, {"date": "2019-06-12", "close": 13.23, "volume": 22120480.0}, {"date": "2019-06-13", "close": 13.43, "volume": 19151550.0}, {"date": "2019-06-14", "close": 13.12, "volume": 17962170.0}, {"date": "2019-06-17", "close": 12.87, "volume": 13722910.0}, {"date": "2019-06-18", "close": 13.46, "volume": 21125490.0}, {"date": "2019-06-19", "close": 13.54, "volume": 27063510.0}, {"date": "2019-06-20", "close": 13.71, "volume": 14594610.0}, {"date": "2019-06-21", "close": 13.53, "volume": 19521280.0}, {"date": "2019-06-24", "close": 13.64, "volume": 10638590.0}, {"date": "2019-06-25", "close": 13.33, "volume": 15995850.0}, {"date": "2019-06-26", "close": 13.44, "volume": 11992030.0}, {"date": "2019-06-27", "close": 13.43, "volume": 12291490.0}, {"date": "2019-06-28", "close": 13.44, "volume": 13852970.0}, {"date": "2019-07-01", "close": 13.93, "volume": 25240220.0}, {"date": "2019-07-02", "close": 13.29, "volume": 38854130.0}, {"date": "2019-07-03", "close": 13.37, "volume": 16019720.0}, {"date": "2019-07-05", "close": 13.12, "volume": 28408010.0}, {"date": "2019-07-08", "close": 13.3, "volume": 18994610.0}, {"date": "2019-07-09", "close": 13.36, "volume": 14378720.0}, {"date": "2019-07-10", "close": 13.81, "volume": 30888770.0}, {"date": "2019-07-11", "close": 13.84, "volume": 19754750.0}, {"date": "2019-07-12", "close": 13.8, "volume": 15585130.0}, {"date": "2019-07-15", "close": 14.0, "volume": 15898500.0}, {"date": "2019-07-16", "close": 14.03, "volume": 14536960.0}, {"date": "2019-07-17", "close": 13.95, "volume": 13012090.0}, {"date": "2019-07-18", "close": 14.01, "volume": 15911480.0}, {"date": "2019-07-19", "close": 14.04, "volume": 11851110.0}, {"date": "2019-07-22", "close": 13.92, "volume": 12646460.0}, {"date": "2019-07-23", "close": 13.69, "volume": 14990700.0}, {"date": "2019-07-24", "close": 13.42, "volume": 18275520.0}, {"date": "2019-07-25", "close": 13.26, "volume": 14773550.0}, {"date": "2019-07-26", "close": 13.27, "volume": 12055550.0}, {"date": "2019-07-29", "close": 13.24, "volume": 17826050.0}, {"date": "2019-07-30", "close": 13.16, "volume": 20709660.0}, {"date": "2019-07-31", "close": 12.99, "volume": 27454580.0}, {"date": "2019-08-01", "close": 12.52, "volume": 29837040.0}, {"date": "2019-08-02", "close": 12.28, "volume": 19317020.0}, {"date": "2019-08-05", "close": 11.56, "volume": 27417500.0}, {"date": "2019-08-06", "close": 11.75, "volume": 21088210.0}, {"date": "2019-08-07", "close": 11.64, "volume": 21091330.0}, {"date": "2019-08-08", "close": 11.97, "volume": 20536430.0}, {"date": "2019-08-09", "close": 11.55, "volume": 19123480.0}, {"date": "2019-08-12", "close": 11.3, "volume": 13687660.0}, {"date": "2019-08-13", "close": 11.7, "volume": 27998240.0}, {"date": "2019-08-14", "close": 11.06, "volume": 24040030.0}, {"date": "2019-08-15", "close": 10.97, "volume": 20501470.0}, {"date": "2019-08-16", "close": 10.88, "volume": 16612140.0}, {"date": "2019-08-19", "close": 10.68, "volume": 21987240.0}, {"date": "2019-08-20", "close": 10.79, "volume": 18706620.0}, {"date": "2019-08-21", "close": 10.86, "volume": 19556870.0}, {"date": "2019-08-22", "close": 10.77, "volume": 16527380.0}, {"date": "2019-08-23", "close": 10.46, "volume": 24436980.0}, {"date": "2019-08-26", "close": 10.28, "volume": 15253030.0}, {"date": "2019-08-27", "close": 10.33, "volume": 21225420.0}, {"date": "2019-08-28", "close": 10.43, "volume": 12539100.0}, {"date": "2019-08-29", "close": 10.72, "volume": 20135690.0}, {"date": "2019-08-30", "close": 11.0, "volume": 29953970.0}, {"date": "2019-09-03", "close": 10.91, "volume": 16612820.0}, {"date": "2019-09-04", "close": 11.24, "volume": 17011580.0}, {"date": "2019-09-05", "close": 11.33, "volume": 16574630.0}, {"date": "2019-09-06", "close": 11.34, "volume": 16838270.0}, {"date": "2019-09-09", "close": 11.61, "volume": 18956820.0}, {"date": "2019-09-10", "close": 11.73, "volume": 20728720.0}, {"date": "2019-09-11", "close": 11.81, "volume": 20107500.0}, {"date": "2019-09-12", "close": 12.17, "volume": 30558420.0}, {"date": "2019-09-13", "close": 12.15, "volume": 24857400.0}, {"date": "2019-09-16", "close": 11.87, "volume": 18225790.0}, {"date": "2019-09-17", "close": 11.93, "volume": 13846540.0}, {"date": "2019-09-18", "close": 11.77, "volume": 15363330.0}, {"date": "2019-09-19", "close": 11.58, "volume": 13767040.0}, {"date": "2019-09-20", "close": 11.58, "volume": 14517340.0}, {"date": "2019-09-23", "close": 11.47, "volume": 16590330.0}, {"date": "2019-09-24", "close": 11.21, "volume": 15961470.0}, {"date": "2019-09-25", "close": 11.47, "volume": 16438440.0}, {"date": "2019-09-26", "close": 11.44, "volume": 14666360.0}, {"date": "2019-09-27", "close": 11.43, "volume": 13501140.0}, {"date": "2019-09-30", "close": 11.5, "volume": 12848080.0}, {"date": "2019-10-01", "close": 11.45, "volume": 19415340.0}, {"date": "2019-10-02", "close": 10.87, "volume": 35683250.0}, {"date": "2019-10-03", "close": 11.06, "volume": 26543160.0}, {"date": "2019-10-04", "close": 11.45, "volume": 21852340.0}, {"date": "2019-10-07", "close": 11.24, "volume": 12507110.0}, {"date": "2019-10-08", "close": 11.05, "volume": 19992620.0}, {"date": "2019-10-09", "close": 11.11, "volume": 12161980.0}, {"date": "2019-10-10", "close": 11.42, "volume": 22735330.0}, {"date": "2019-10-11", "close": 11.81, "volume": 23541120.0}, {"date": "2019-10-14", "close": 11.58, "volume": 12985940.0}, {"date": "2019-10-15", "close": 11.44, "volume": 18832090.0}, {"date": "2019-10-16", "close": 11.21, "volume": 23007740.0}, {"date": "2019-10-17", "close": 11.17, "volume": 14852580.0}, {"date": "2019-10-18", "close": 11.15, "volume": 13181400.0}, {"date": "2019-10-21", "close": 11.38, "volume": 10122160.0}, {"date": "2019-10-22", "close": 11.57, "volume": 17357770.0}, {"date": "2019-10-23", "close": 11.65, "volume": 13358740.0}, {"date": "2019-10-24", "close": 11.51, "volume": 19613650.0}, {"date": "2019-10-25", "close": 12.04, "volume": 28137900.0}, {"date": "2019-10-28", "close": 12.23, "volume": 21694600.0}, {"date": "2019-10-29", "close": 12.14, "volume": 16324570.0}, {"date": "2019-10-30", "close": 12.13, "volume": 16135910.0}, {"date": "2019-10-31", "close": 11.74, "volume": 16008290.0}, {"date": "2019-11-01", "close": 12.14, "volume": 24896090.0}, {"date": "2019-11-04", "close": 12.33, "volume": 14029430.0}, {"date": "2019-11-05", "close": 12.38, "volume": 17273440.0}, {"date": "2019-11-06", "close": 12.17, "volume": 18869800.0}, {"date": "2019-11-07", "close": 12.21, "volume": 22387260.0}, {"date": "2019-11-08", "close": 11.77, "volume": 18264070.0}, {"date": "2019-11-11", "close": 11.61, "volume": 60845560.0}, {"date": "2019-11-12", "close": 11.5, "volume": 20027040.0}, {"date": "2019-11-13", "close": 11.22, "volume": 14859800.0}, {"date": "2019-11-14", "close": 11.2, "volume": 12915270.0}, {"date": "2019-11-15", "close": 11.46, "volume": 12458530.0}, {"date": "2019-11-18", "close": 11.3, "volume": 13348150.0}, {"date": "2019-11-19", "close": 11.46, "volume": 15658800.0}, {"date": "2019-11-20", "close": 11.26, "volume": 12417400.0}, {"date": "2019-11-21", "close": 11.47, "volume": 15263660.0}, {"date": "2019-11-22", "close": 11.89, "volume": 30538450.0}, {"date": "2019-11-25", "close": 12.03, "volume": 18671930.0}, {"date": "2019-11-26", "close": 12.03, "volume": 26195910.0}, {"date": "2019-11-27", "close": 11.87, "volume": 15572600.0}, {"date": "2019-11-29", "close": 11.76, "volume": 7450545.0}, {"date": "2019-12-02", "close": 12.14, "volume": 17935050.0}, {"date": "2019-12-03", "close": 12.0, "volume": 20264970.0}, {"date": "2019-12-04", "close": 12.1, "volume": 10666520.0}, {"date": "2019-12-05", "close": 12.12, "volume": 13333300.0}, {"date": "2019-12-06", "close": 12.39, "volume": 22335020.0}, {"date": "2019-12-09", "close": 12.38, "volume": 42824030.0}, {"date": "2019-12-10", "close": 12.3, "volume": 11777980.0}, {"date": "2019-12-11", "close": 12.58, "volume": 13591600.0}, {"date": "2019-12-12", "close": 12.91, "volume": 21935490.0}, {"date": "2019-12-13", "close": 13.06, "volume": 32018240.0}, {"date": "2019-12-16", "close": 13.16, "volume": 20446080.0}, {"date": "2019-12-17", "close": 13.09, "volume": 17965540.0}, {"date": "2019-12-18", "close": 13.08, "volume": 17987190.0}, {"date": "2019-12-19", "close": 13.22, "volume": 13450360.0}, {"date": "2019-12-20", "close": 13.27, "volume": 27190310.0}, {"date": "2019-12-23", "close": 13.3, "volume": 23768950.0}, {"date": "2019-12-24", "close": 13.47, "volume": 5251362.0}, {"date": "2019-12-26", "close": 13.49, "volume": 14680310.0}, {"date": "2019-12-27", "close": 13.22, "volume": 18324200.0}, {"date": "2019-12-30", "close": 13.19, "volume": 11795650.0}, {"date": "2019-12-31", "close": 13.2, "volume": 8207641.0}, {"date": "2020-01-02", "close": 13.45, "volume": 19410400.0}, {"date": "2020-01-03", "close": 13.29, "volume": 17770010.0}, {"date": "2020-01-06", "close": 13.14, "volume": 19213290.0}, {"date": "2020-01-07", "close": 13.23, "volume": 18860630.0}, {"date": "2020-01-08", "close": 13.22, "volume": 24916390.0}, {"date": "2020-01-09", "close": 12.99, "volume": 17938300.0}, {"date": "2020-01-10", "close": 12.97, "volume": 14055080.0}, {"date": "2020-01-13", "close": 13.32, "volume": 26080370.0}, {"date": "2020-01-14", "close": 13.45, "volume": 17567170.0}, {"date": "2020-01-15", "close": 13.26, "volume": 15928310.0}, {"date": "2020-01-16", "close": 13.16, "volume": 13701680.0}, {"date": "2020-01-17", "close": 13.63, "volume": 22030340.0}, {"date": "2020-01-21", "close": 13.25, "volume": 23668300.0}, {"date": "2020-01-22", "close": 13.42, "volume": 14244380.0}, {"date": "2020-01-23", "close": 13.3, "volume": 26282210.0}, {"date": "2020-01-24", "close": 12.84, "volume": 30560890.0}, {"date": "2020-01-27", "close": 12.0, "volume": 40353760.0}, {"date": "2020-01-28", "close": 12.18, "volume": 25003810.0}, {"date": "2020-01-29", "close": 11.95, "volume": 21947610.0}, {"date": "2020-01-30", "close": 12.01, "volume": 26128310.0}, {"date": "2020-01-31", "close": 11.73, "volume": 23213750.0}, {"date": "2020-02-03", "close": 11.9, "volume": 17943870.0}, {"date": "2020-02-04", "close": 12.23, "volume": 21074030.0}, {"date": "2020-02-05", "close": 12.44, "volume": 17816600.0}, {"date": "2020-02-06", "close": 12.4, "volume": 16382980.0}, {"date": "2020-02-07", "close": 12.04, "volume": 37275390.0}, {"date": "2020-02-10", "close": 11.6, "volume": 29912220.0}, {"date": "2020-02-11", "close": 11.92, "volume": 30155760.0}, {"date": "2020-02-12", "close": 12.12, "volume": 24756280.0}, {"date": "2020-02-13", "close": 11.93, "volume": 21709330.0}, {"date": "2020-02-14", "close": 11.87, "volume": 15698420.0}, {"date": "2020-02-18", "close": 12.02, "volume": 25403050.0}, {"date": "2020-02-19", "close": 12.05, "volume": 16227980.0}, {"date": "2020-02-20", "close": 11.85, "volume": 19394150.0}, {"date": "2020-02-21", "close": 11.42, "volume": 39728050.0}, {"date": "2020-02-24", "close": 10.56, "volume": 50569610.0}, {"date": "2020-02-25", "close": 10.31, "volume": 41068920.0}, {"date": "2020-02-26", "close": 10.18, "volume": 49291860.0}, {"date": "2020-02-27", "close": 9.92, "volume": 51569790.0}, {"date": "2020-02-28", "close": 9.82, "volume": 58968310.0}, {"date": "2020-03-02", "close": 10.27, "volume": 55829990.0}, {"date": "2020-03-03", "close": 10.22, "volume": 64799030.0}, {"date": "2020-03-04", "close": 10.56, "volume": 46153520.0}, {"date": "2020-03-05", "close": 10.12, "volume": 59129910.0}, {"date": "2020-03-06", "close": 9.53, "volume": 42161900.0}, {"date": "2020-03-09", "close": 7.97, "volume": 59785480.0}, {"date": "2020-03-10", "close": 9.4, "volume": 71490590.0}, {"date": "2020-03-11", "close": 8.5, "volume": 73920800.0}, {"date": "2020-03-12", "close": 7.16, "volume": 77801860.0}, {"date": "2020-03-13", "close": 8.7, "volume": 56593770.0}, {"date": "2020-03-16", "close": 7.9, "volume": 33107270.0}, {"date": "2020-03-17", "close": 8.17, "volume": 30641000.0}, {"date": "2020-03-18", "close": 7.4, "volume": 50289640.0}, {"date": "2020-03-19", "close": 7.18, "volume": 31102390.0}, {"date": "2020-03-20", "close": 6.98, "volume": 36080750.0}, {"date": "2020-03-23", "close": 6.58, "volume": 32474330.0}, {"date": "2020-03-24", "close": 7.5, "volume": 32700340.0}, {"date": "2020-03-25", "close": 8.04, "volume": 32929710.0}, {"date": "2020-03-26", "close": 8.32, "volume": 25871170.0}, {"date": "2020-03-27", "close": 7.84, "volume": 21021010.0}, {"date": "2020-03-30", "close": 8.04, "volume": 18079890.0}, {"date": "2020-03-31", "close": 8.29, "volume": 34289200.0}, {"date": "2020-04-01", "close": 8.15, "volume": 27309460.0}, {"date": "2020-04-02", "close": 8.15, "volume": 27479500.0}, {"date": "2020-04-03", "close": 7.58, "volume": 28713140.0}, {"date": "2020-04-06", "close": 8.11, "volume": 27421620.0}, {"date": "2020-04-07", "close": 8.38, "volume": 22663200.0}, {"date": "2020-04-08", "close": 8.44, "volume": 19323280.0}, {"date": "2020-04-09", "close": 8.5, "volume": 22372500.0}, {"date": "2020-04-13", "close": 8.57, "volume": 18465090.0}, {"date": "2020-04-14", "close": 8.59, "volume": 20187040.0}, {"date": "2020-04-15", "close": 8.26, "volume": 18345660.0}, {"date": "2020-04-16", "close": 8.13, "volume": 21048430.0}, {"date": "2020-04-17", "close": 8.36, "volume": 18664960.0}, {"date": "2020-04-20", "close": 7.99, "volume": 25888810.0}, {"date": "2020-04-21", "close": 7.79, "volume": 21564530.0}, {"date": "2020-04-22", "close": 7.97, "volume": 21909690.0}, {"date": "2020-04-23", "close": 7.86, "volume": 27748920.0}, {"date": "2020-04-24", "close": 7.67, "volume": 45475550.0}, {"date": "2020-04-27", "close": 7.88, "volume": 26284710.0}, {"date": "2020-04-28", "close": 8.11, "volume": 24653720.0}, {"date": "2020-04-29", "close": 8.76, "volume": 36265090.0}, {"date": "2020-04-30", "close": 8.25, "volume": 25434760.0}, {"date": "2020-05-01", "close": 7.98, "volume": 15991020.0}, {"date": "2020-05-04", "close": 7.98, "volume": 15604530.0}, {"date": "2020-05-05", "close": 7.81, "volume": 17398820.0}, {"date": "2020-05-06", "close": 7.78, "volume": 20273830.0}, {"date": "2020-05-07", "close": 7.93, "volume": 22828370.0}, {"date": "2020-05-08", "close": 8.52, "volume": 27542330.0}, {"date": "2020-05-11", "close": 8.23, "volume": 23699420.0}, {"date": "2020-05-12", "close": 8.1, "volume": 20347940.0}, {"date": "2020-05-13", "close": 8.18, "volume": 27974990.0}, {"date": "2020-05-14", "close": 8.24, "volume": 30912230.0}, {"date": "2020-05-15", "close": 8.27, "volume": 30859960.0}, {"date": "2020-05-18", "close": 9.01, "volume": 35792970.0}, {"date": "2020-05-19", "close": 9.07, "volume": 32715570.0}, {"date": "2020-05-20", "close": 9.27, "volume": 23435340.0}, {"date": "2020-05-21", "close": 9.13, "volume": 34690970.0}, {"date": "2020-05-22", "close": 8.98, "volume": 23412890.0}, {"date": "2020-05-26", "close": 9.11, "volume": 31909320.0}, {"date": "2020-05-27", "close": 9.57, "volume": 28978630.0}, {"date": "2020-05-28", "close": 9.31, "volume": 24763210.0}, {"date": "2020-05-29", "close": 9.76, "volume": 37186480.0}, {"date": "2020-06-01", "close": 9.84, "volume": 26793490.0}, {"date": "2020-06-02", "close": 10.26, "volume": 29054580.0}, {"date": "2020-06-03", "close": 10.57, "volume": 35975700.0}, {"date": "2020-06-04", "close": 10.84, "volume": 41536300.0}, {"date": "2020-06-05", "close": 11.04, "volume": 46686550.0}, {"date": "2020-06-08", "close": 11.27, "volume": 31123820.0}, {"date": "2020-06-09", "close": 11.22, "volume": 19166540.0}, {"date": "2020-06-10", "close": 11.02, "volume": 30075050.0}, {"date": "2020-06-11", "close": 10.25, "volume": 30162450.0}, {"date": "2020-06-12", "close": 10.63, "volume": 31964930.0}, {"date": "2020-06-15", "close": 10.61, "volume": 33837260.0}, {"date": "2020-06-16", "close": 10.66, "volume": 43970260.0}, {"date": "2020-06-17", "close": 10.74, "volume": 34889820.0}, {"date": "2020-06-18", "close": 10.55, "volume": 34436050.0}, {"date": "2020-06-19", "close": 10.31, "volume": 43773750.0}, {"date": "2020-06-22", "close": 10.46, "volume": 17825590.0}, {"date": "2020-06-23", "close": 10.8, "volume": 24413550.0}, {"date": "2020-06-24", "close": 10.4, "volume": 18254550.0}, {"date": "2020-06-25", "close": 10.56, "volume": 32099000.0}, {"date": "2020-06-26", "close": 10.19, "volume": 18614800.0}, {"date": "2020-06-29", "close": 10.21, "volume": 14625720.0}, {"date": "2020-06-30", "close": 10.31, "volume": 21777390.0}, {"date": "2020-07-01", "close": 10.28, "volume": 22874260.0}, {"date": "2020-07-02", "close": 10.41, "volume": 17517350.0}, {"date": "2020-07-06", "close": 10.6, "volume": 22903990.0}, {"date": "2020-07-07", "close": 10.47, "volume": 15840250.0}, {"date": "2020-07-08", "close": 10.76, "volume": 22815940.0}, {"date": "2020-07-09", "close": 10.63, "volume": 19137250.0}, {"date": "2020-07-10", "close": 10.79, "volume": 23732670.0}, {"date": "2020-07-13", "close": 10.78, "volume": 25884370.0}, {"date": "2020-07-14", "close": 11.6, "volume": 48474160.0}, {"date": "2020-07-15", "close": 11.54, "volume": 23632580.0}, {"date": "2020-07-16", "close": 11.28, "volume": 27862040.0}, {"date": "2020-07-17", "close": 11.31, "volume": 25853940.0}, {"date": "2020-07-20", "close": 11.44, "volume": 20665870.0}, {"date": "2020-07-21", "close": 11.46, "volume": 27837370.0}, {"date": "2020-07-22", "close": 11.58, "volume": 28233580.0}, {"date": "2020-07-23", "close": 11.29, "volume": 27353260.0}, {"date": "2020-07-24", "close": 11.26, "volume": 36014370.0}, {"date": "2020-07-27", "close": 11.91, "volume": 42063080.0}, {"date": "2020-07-28", "close": 11.74, "volume": 20529130.0}, {"date": "2020-07-29", "close": 12.09, "volume": 24691900.0}, {"date": "2020-07-30", "close": 11.85, "volume": 29433710.0}, {"date": "2020-07-31", "close": 11.64, "volume": 18879000.0}, {"date": "2020-08-03", "close": 11.42, "volume": 28080860.0}, {"date": "2020-08-04", "close": 11.49, "volume": 75671040.0}, {"date": "2020-08-05", "close": 11.76, "volume": 26478960.0}, {"date": "2020-08-06", "close": 11.53, "volume": 26619920.0}, {"date": "2020-08-07", "close": 11.16, "volume": 42556530.0}, {"date": "2020-08-10", "close": 11.36, "volume": 42324770.0}, {"date": "2020-08-11", "close": 11.17, "volume": 30996700.0}, {"date": "2020-08-12", "close": 11.31, "volume": 26197950.0}, {"date": "2020-08-13", "close": 11.28, "volume": 17539880.0}, {"date": "2020-08-14", "close": 11.33, "volume": 17319640.0}, {"date": "2020-08-17", "close": 11.36, "volume": 28307090.0}, {"date": "2020-08-18", "close": 11.6, "volume": 26357750.0}, {"date": "2020-08-19", "close": 11.32, "volume": 20971870.0}, {"date": "2020-08-20", "close": 11.38, "volume": 24466300.0}, {"date": "2020-08-21", "close": 11.08, "volume": 22804610.0}, {"date": "2020-08-24", "close": 11.3, "volume": 20285520.0}, {"date": "2020-08-25", "close": 11.22, "volume": 23660150.0}, {"date": "2020-08-26", "close": 11.05, "volume": 26074650.0}, {"date": "2020-08-27", "close": 10.93, "volume": 16175430.0}, {"date": "2020-08-28", "close": 11.3, "volume": 16052300.0}, {"date": "2020-08-31", "close": 11.0, "volume": 18476300.0}, {"date": "2020-09-01", "close": 11.5, "volume": 20223120.0}, {"date": "2020-09-02", "close": 11.43, "volume": 25120470.0}, {"date": "2020-09-03", "close": 11.24, "volume": 27030510.0}, {"date": "2020-09-04", "close": 11.38, "volume": 20092410.0}, {"date": "2020-09-08", "close": 11.04, "volume": 25425920.0}, {"date": "2020-09-09", "close": 11.32, "volume": 25713490.0}, {"date": "2020-09-10", "close": 11.08, "volume": 21228710.0}, {"date": "2020-09-11", "close": 11.67, "volume": 45763750.0}, {"date": "2020-09-14", "close": 11.75, "volume": 32208520.0}, {"date": "2020-09-15", "close": 11.84, "volume": 44035430.0}, {"date": "2020-09-16", "close": 11.59, "volume": 21365600.0}, {"date": "2020-09-17", "close": 11.88, "volume": 34170410.0}, {"date": "2020-09-18", "close": 11.51, "volume": 46196380.0}, {"date": "2020-09-21", "close": 11.13, "volume": 41534200.0}, {"date": "2020-09-22", "close": 10.64, "volume": 29599080.0}, {"date": "2020-09-23", "close": 10.65, "volume": 84017840.0}, {"date": "2020-09-24", "close": 10.7, "volume": 73935130.0}, {"date": "2020-09-25", "close": 10.74, "volume": 45987910.0}, {"date": "2020-09-28", "close": 10.49, "volume": 37726860.0}, {"date": "2020-09-29", "close": 10.41, "volume": 28434680.0}, {"date": "2020-09-30", "close": 10.58, "volume": 27303810.0}, {"date": "2020-10-01", "close": 10.41, "volume": 21543510.0}, {"date": "2020-10-02", "close": 10.39, "volume": 24827750.0}, {"date": "2020-10-05", "close": 10.75, "volume": 23405490.0}, {"date": "2020-10-06", "close": 10.5, "volume": 25228420.0}, {"date": "2020-10-07", "close": 10.75, "volume": 30304370.0}, {"date": "2020-10-08", "close": 11.05, "volume": 28357830.0}, {"date": "2020-10-09", "close": 11.19, "volume": 26233180.0}, {"date": "2020-10-12", "close": 11.22, "volume": 14906290.0}, {"date": "2020-10-13", "close": 11.21, "volume": 22460460.0}, {"date": "2020-10-14", "close": 11.34, "volume": 28813770.0}, {"date": "2020-10-15", "close": 11.18, "volume": 16506740.0}, {"date": "2020-10-16", "close": 11.09, "volume": 11870580.0}, {"date": "2020-10-19", "close": 11.13, "volume": 16480510.0}, {"date": "2020-10-20", "close": 11.09, "volume": 17615500.0}, {"date": "2020-10-21", "close": 11.26, "volume": 21333230.0}, {"date": "2020-10-22", "close": 11.3, "volume": 20007190.0}, {"date": "2020-10-23", "close": 11.31, "volume": 29461410.0}, {"date": "2020-10-26", "close": 11.14, "volume": 18734830.0}, {"date": "2020-10-27", "close": 11.04, "volume": 25867010.0}, {"date": "2020-10-28", "close": 10.53, "volume": 26833740.0}, {"date": "2020-10-29", "close": 10.77, "volume": 32565260.0}, {"date": "2020-10-30", "close": 10.57, "volume": 33880100.0}, {"date": "2020-11-02", "close": 10.72, "volume": 10000370.0}, {"date": "2020-11-03", "close": 10.99, "volume": 27845510.0}, {"date": "2020-11-04", "close": 10.84, "volume": 25124650.0}, {"date": "2020-11-05", "close": 11.33, "volume": 24749720.0}, {"date": "2020-11-06", "close": 11.77, "volume": 25898580.0}, {"date": "2020-11-09", "close": 11.8, "volume": 41421780.0}, {"date": "2020-11-10", "close": 11.73, "volume": 40528860.0}, {"date": "2020-11-11", "close": 11.84, "volume": 27244420.0}, {"date": "2020-11-12", "close": 11.49, "volume": 18307960.0}, {"date": "2020-11-13", "close": 11.68, "volume": 34191180.0}, {"date": "2020-11-16", "close": 12.06, "volume": 74107390.0}, {"date": "2020-11-17", "close": 12.56, "volume": 53277200.0}, {"date": "2020-11-18", "close": 12.4, "volume": 24819820.0}, {"date": "2020-11-19", "close": 12.76, "volume": 31339720.0}, {"date": "2020-11-20", "close": 12.68, "volume": 17654950.0}, {"date": "2020-11-23", "close": 13.19, "volume": 49044930.0}, {"date": "2020-11-24", "close": 14.01, "volume": 65538010.0}, {"date": "2020-11-25", "close": 14.3, "volume": 57687170.0}, {"date": "2020-11-27", "close": 14.73, "volume": 33007790.0}, {"date": "2020-11-30", "close": 14.56, "volume": 42430460.0}, {"date": "2020-12-01", "close": 15.64, "volume": 52581180.0}, {"date": "2020-12-02", "close": 15.33, "volume": 50382280.0}, {"date": "2020-12-03", "close": 15.34, "volume": 35956810.0}, {"date": "2020-12-04", "close": 16.05, "volume": 44203760.0}, {"date": "2020-12-07", "close": 16.28, "volume": 42044070.0}, {"date": "2020-12-08", "close": 16.19, "volume": 28022160.0}, {"date": "2020-12-09", "close": 16.09, "volume": 29604480.0}, {"date": "2020-12-10", "close": 17.0, "volume": 42094300.0}, {"date": "2020-12-11", "close": 16.86, "volume": 31929170.0}, {"date": "2020-12-14", "close": 16.46, "volume": 30601730.0}, {"date": "2020-12-15", "close": 16.67, "volume": 16443010.0}, {"date": "2020-12-16", "close": 16.94, "volume": 16764230.0}, {"date": "2020-12-17", "close": 17.23, "volume": 29416330.0}, {"date": "2020-12-18", "close": 17.37, "volume": 25577260.0}, {"date": "2020-12-21", "close": 17.0, "volume": 25899080.0}, {"date": "2020-12-22", "close": 16.8, "volume": 19821200.0}, {"date": "2020-12-23", "close": 16.83, "volume": 15523240.0}, {"date": "2020-12-24", "close": 16.89, "volume": 9039898.0}, {"date": "2020-12-28", "close": 16.73, "volume": 18639420.0}, {"date": "2020-12-29", "close": 16.84, "volume": 21124170.0}, {"date": "2020-12-30", "close": 16.95, "volume": 19434930.0}, {"date": "2020-12-31", "close": 16.76, "volume": 8228617.0}, {"date": "2021-01-04", "close": 17.4, "volume": 44854750.0}, {"date": "2021-01-05", "close": 17.69, "volume": 38460700.0}, {"date": "2021-01-06", "close": 18.16, "volume": 38234230.0}, {"date": "2021-01-07", "close": 18.93, "volume": 71389660.0}, {"date": "2021-01-08", "close": 18.92, "volume": 42156440.0}, {"date": "2021-01-11", "close": 18.61, "volume": 36919120.0}, {"date": "2021-01-12", "close": 18.71, "volume": 25180310.0}, {"date": "2021-01-13", "close": 18.15, "volume": 21136400.0}, {"date": "2021-01-14", "close": 18.94, "volume": 25737560.0}, {"date": "2021-01-15", "close": 17.64, "volume": 33742230.0}, {"date": "2021-01-19", "close": 17.61, "volume": 29263380.0}, {"date": "2021-01-20", "close": 17.45, "volume": 21869470.0}, {"date": "2021-01-21", "close": 17.47, "volume": 33206400.0}, {"date": "2021-01-22", "close": 17.21, "volume": 23447560.0}, {"date": "2021-01-25", "close": 16.95, "volume": 16259930.0}, {"date": "2021-01-26", "close": 17.17, "volume": 24582640.0}, {"date": "2021-01-27", "close": 16.51, "volume": 29628840.0}, {"date": "2021-01-28", "close": 16.75, "volume": 27265140.0}, {"date": "2021-01-29", "close": 16.15, "volume": 22826390.0}, {"date": "2021-02-01", "close": 16.74, "volume": 25607830.0}, {"date": "2021-02-02", "close": 16.38, "volume": 31693270.0}, {"date": "2021-02-03", "close": 16.89, "volume": 38262080.0}, {"date": "2021-02-04", "close": 16.5, "volume": 31558960.0}, {"date": "2021-02-05", "close": 17.26, "volume": 23718630.0}, {"date": "2021-02-08", "close": 17.65, "volume": 37457780.0}, {"date": "2021-02-09", "close": 17.64, "volume": 25655650.0}, {"date": "2021-02-10", "close": 17.65, "volume": 27846060.0}, {"date": "2021-02-11", "close": 17.37, "volume": 17275540.0}, {"date": "2021-02-12", "close": 17.5, "volume": 10500760.0}, {"date": "2021-02-16", "close": 18.03, "volume": 17515180.0}, {"date": "2021-02-17", "close": 17.87, "volume": 29907930.0}, {"date": "2021-02-18", "close": 17.98, "volume": 23667780.0}, {"date": "2021-02-19", "close": 18.22, "volume": 30013580.0}, {"date": "2021-02-22", "close": 17.53, "volume": 43032860.0}, {"date": "2021-02-23", "close": 17.9, "volume": 32639610.0}, {"date": "2021-02-24", "close": 18.05, "volume": 20345560.0}, {"date": "2021-02-25", "close": 17.4, "volume": 31641570.0}, {"date": "2021-02-26", "close": 16.9, "volume": 30064700.0}, {"date": "2021-03-01", "close": 17.53, "volume": 34784400.0}, {"date": "2021-03-02", "close": 17.95, "volume": 36880980.0}, {"date": "2021-03-03", "close": 17.88, "volume": 42450970.0}, {"date": "2021-03-04", "close": 17.5, "volume": 37424430.0}, {"date": "2021-03-05", "close": 17.74, "volume": 40994520.0}, {"date": "2021-03-08", "close": 17.22, "volume": 47401250.0}, {"date": "2021-03-09", "close": 17.01, "volume": 37627390.0}, {"date": "2021-03-10", "close": 17.22, "volume": 45183100.0}, {"date": "2021-03-11", "close": 18.02, "volume": 30339010.0}, {"date": "2021-03-12", "close": 17.62, "volume": 26400660.0}, {"date": "2021-03-15", "close": 17.24, "volume": 20842180.0}, {"date": "2021-03-16", "close": 17.19, "volume": 17837450.0}, {"date": "2021-03-17", "close": 17.56, "volume": 21525650.0}, {"date": "2021-03-18", "close": 17.28, "volume": 21989210.0}, {"date": "2021-03-19", "close": 17.25, "volume": 29946080.0}, {"date": "2021-03-22", "close": 17.01, "volume": 25653940.0}, {"date": "2021-03-23", "close": 16.58, "volume": 38210930.0}, {"date": "2021-03-24", "close": 16.69, "volume": 26472340.0}, {"date": "2021-03-25", "close": 16.34, "volume": 32105070.0}, {"date": "2021-03-26", "close": 16.74, "volume": 31425010.0}, {"date": "2021-03-29", "close": 16.96, "volume": 22626540.0}, {"date": "2021-03-30", "close": 17.02, "volume": 20101070.0}, {"date": "2021-03-31", "close": 17.38, "volume": 26083700.0}, {"date": "2021-04-01", "close": 17.12, "volume": 20811720.0}, {"date": "2021-04-05", "close": 18.28, "volume": 38306880.0}, {"date": "2021-04-06", "close": 18.31, "volume": 22398940.0}, {"date": "2021-04-07", "close": 18.65, "volume": 29545660.0}, {"date": "2021-04-08", "close": 18.83, "volume": 24584760.0}, {"date": "2021-04-09", "close": 18.22, "volume": 19611350.0}, {"date": "2021-04-12", "close": 18.09, "volume": 19816000.0}, {"date": "2021-04-13", "close": 18.19, "volume": 16911530.0}, {"date": "2021-04-14", "close": 18.91, "volume": 25259200.0}, {"date": "2021-04-15", "close": 19.3, "volume": 25754280.0}, {"date": "2021-04-16", "close": 19.53, "volume": 27685410.0}, {"date": "2021-04-19", "close": 19.43, "volume": 27786140.0}, {"date": "2021-04-20", "close": 19.16, "volume": 25122800.0}, {"date": "2021-04-21", "close": 19.42, "volume": 20570510.0}, {"date": "2021-04-22", "close": 19.45, "volume": 30103780.0}, {"date": "2021-04-23", "close": 19.66, "volume": 16823150.0}, {"date": "2021-04-26", "close": 19.95, "volume": 24744520.0}, {"date": "2021-04-27", "close": 20.3, "volume": 29662730.0}, {"date": "2021-04-28", "close": 20.96, "volume": 32434860.0}, {"date": "2021-04-29", "close": 21.06, "volume": 32035770.0}, {"date": "2021-04-30", "close": 20.12, "volume": 36748500.0}, {"date": "2021-05-03", "close": 20.09, "volume": 22234250.0}, {"date": "2021-05-04", "close": 20.38, "volume": 28749550.0}, {"date": "2021-05-05", "close": 20.73, "volume": 17813490.0}, {"date": "2021-05-06", "close": 21.85, "volume": 40997480.0}, {"date": "2021-05-07", "close": 22.08, "volume": 34101570.0}, {"date": "2021-05-10", "close": 22.05, "volume": 42773130.0}, {"date": "2021-05-11", "close": 22.71, "volume": 42737270.0}, {"date": "2021-05-12", "close": 21.67, "volume": 34745820.0}, {"date": "2021-05-13", "close": 21.27, "volume": 38792050.0}, {"date": "2021-05-14", "close": 21.03, "volume": 29950890.0}, {"date": "2021-05-17", "close": 21.59, "volume": 37267050.0}, {"date": "2021-05-18", "close": 21.9, "volume": 40717460.0}, {"date": "2021-05-19", "close": 21.11, "volume": 48593530.0}, {"date": "2021-05-20", "close": 21.07, "volume": 29093440.0}, {"date": "2021-05-21", "close": 20.45, "volume": 35357540.0}, {"date": "2021-05-24", "close": 20.61, "volume": 24307040.0}, {"date": "2021-05-25", "close": 20.14, "volume": 39800740.0}, {"date": "2021-05-26", "close": 20.7, "volume": 34008080.0}, {"date": "2021-05-27", "close": 21.14, "volume": 41706750.0}, {"date": "2021-05-28", "close": 21.52, "volume": 39094430.0}, {"date": "2021-06-01", "close": 22.2, "volume": 41512090.0}, {"date": "2021-06-02", "close": 22.67, "volume": 43409380.0}, {"date": "2021-06-03", "close": 22.4, "volume": 25924750.0}, {"date": "2021-06-04", "close": 22.45, "volume": 20679060.0}, {"date": "2021-06-07", "close": 22.28, "volume": 27500590.0}, {"date": "2021-06-08", "close": 21.88, "volume": 26470960.0}, {"date": "2021-06-09", "close": 22.15, "volume": 31167620.0}, {"date": "2021-06-10", "close": 22.23, "volume": 34421610.0}, {"date": "2021-06-11", "close": 22.4, "volume": 22649700.0}, {"date": "2021-06-14", "close": 22.53, "volume": 25955970.0}, {"date": "2021-06-15", "close": 22.14, "volume": 30966490.0}, {"date": "2021-06-16", "close": 21.49, "volume": 32532340.0}, {"date": "2021-06-17", "close": 21.08, "volume": 32693900.0}, {"date": "2021-06-18", "close": 21.51, "volume": 30869910.0}, {"date": "2021-06-21", "close": 22.0, "volume": 25854870.0}, {"date": "2021-06-22", "close": 22.51, "volume": 25061930.0}, {"date": "2021-06-23", "close": 22.8, "volume": 31702180.0}, {"date": "2021-06-24", "close": 22.64, "volume": 26017190.0}, {"date": "2021-06-25", "close": 22.68, "volume": 32446560.0}, {"date": "2021-06-28", "close": 22.43, "volume": 26978260.0}, {"date": "2021-06-29", "close": 22.8, "volume": 20723810.0}, {"date": "2021-06-30", "close": 22.81, "volume": 23643800.0}, {"date": "2021-07-01", "close": 22.11, "volume": 26176060.0}, {"date": "2021-07-02", "close": 22.48, "volume": 20370780.0}, {"date": "2021-07-06", "close": 21.96, "volume": 26079680.0}, {"date": "2021-07-07", "close": 21.93, "volume": 25089230.0}, {"date": "2021-07-08", "close": 21.76, "volume": 24261510.0}, {"date": "2021-07-09", "close": 22.42, "volume": 16302280.0}, {"date": "2021-07-12", "close": 22.32, "volume": 16920490.0}, {"date": "2021-07-13", "close": 22.4, "volume": 13555740.0}, {"date": "2021-07-14", "close": 22.66, "volume": 20484440.0}, {"date": "2021-07-15", "close": 22.54, "volume": 17296420.0}, {"date": "2021-07-16", "close": 22.07, "volume": 22619910.0}, {"date": "2021-07-19", "close": 21.35, "volume": 26132710.0}, {"date": "2021-07-20", "close": 21.63, "volume": 20235470.0}, {"date": "2021-07-21", "close": 22.05, "volume": 18644180.0}, {"date": "2021-07-22", "close": 21.94, "volume": 13670080.0}, {"date": "2021-07-23", "close": 21.95, "volume": 19138100.0}, {"date": "2021-07-26", "close": 22.54, "volume": 16925590.0}, {"date": "2021-07-27", "close": 22.17, "volume": 18721770.0}, {"date": "2021-07-28", "close": 22.94, "volume": 23867030.0}, {"date": "2021-07-29", "close": 22.87, "volume": 30116760.0}, {"date": "2021-07-30", "close": 21.02, "volume": 41709220.0}, {"date": "2021-08-02", "close": 21.21, "volume": 25974940.0}, {"date": "2021-08-03", "close": 21.74, "volume": 35585780.0}, {"date": "2021-08-04", "close": 21.69, "volume": 30837650.0}, {"date": "2021-08-05", "close": 20.98, "volume": 33534000.0}, {"date": "2021-08-06", "close": 20.94, "volume": 22708210.0}, {"date": "2021-08-09", "close": 20.84, "volume": 16929400.0}, {"date": "2021-08-10", "close": 21.16, "volume": 17604990.0}, {"date": "2021-08-11", "close": 21.03, "volume": 13997880.0}, {"date": "2021-08-12", "close": 20.88, "volume": 16958720.0}, {"date": "2021-08-13", "close": 20.64, "volume": 15920090.0}, {"date": "2021-08-16", "close": 20.63, "volume": 20531070.0}, {"date": "2021-08-17", "close": 20.33, "volume": 25808240.0}, {"date": "2021-08-18", "close": 19.31, "volume": 39041150.0}, {"date": "2021-08-19", "close": 18.06, "volume": 57005780.0}, {"date": "2021-08-20", "close": 18.23, "volume": 30253280.0}, {"date": "2021-08-23", "close": 17.91, "volume": 28666100.0}, {"date": "2021-08-24", "close": 18.92, "volume": 42029030.0}, {"date": "2021-08-25", "close": 19.08, "volume": 17660560.0}, {"date": "2021-08-26", "close": 18.77, "volume": 14722890.0}, {"date": "2021-08-27", "close": 19.44, "volume": 15286070.0}, {"date": "2021-08-30", "close": 19.32, "volume": 15768370.0}, {"date": "2021-08-31", "close": 19.07, "volume": 22341730.0}, {"date": "2021-09-01", "close": 19.08, "volume": 21833930.0}, {"date": "2021-09-02", "close": 19.07, "volume": 19722540.0}, {"date": "2021-09-03", "close": 19.08, "volume": 20577860.0}, {"date": "2021-09-07", "close": 18.71, "volume": 14958850.0}, {"date": "2021-09-08", "close": 17.98, "volume": 33248590.0}, {"date": "2021-09-09", "close": 18.05, "volume": 44470760.0}, {"date": "2021-09-10", "close": 18.03, "volume": 29854810.0}, {"date": "2021-09-13", "close": 18.09, "volume": 21016490.0}, {"date": "2021-09-14", "close": 17.83, "volume": 28829040.0}, {"date": "2021-09-15", "close": 17.62, "volume": 27295160.0}, {"date": "2021-09-16", "close": 16.72, "volume": 41691100.0}, {"date": "2021-09-17", "close": 16.31, "volume": 58021730.0}, {"date": "2021-09-20", "close": 15.66, "volume": 69326420.0}, {"date": "2021-09-21", "close": 15.88, "volume": 33936680.0}, {"date": "2021-09-22", "close": 16.42, "volume": 53406830.0}, {"date": "2021-09-23", "close": 14.82, "volume": 49957750.0}, {"date": "2021-09-24", "close": 14.49, "volume": 35663800.0}, {"date": "2021-09-27", "close": 14.54, "volume": 55514920.0}, {"date": "2021-09-28", "close": 13.8, "volume": 41274020.0}, {"date": "2021-09-29", "close": 13.97, "volume": 44462740.0}, {"date": "2021-09-30", "close": 13.95, "volume": 42962380.0}, {"date": "2021-10-01", "close": 14.2, "volume": 25893100.0}, {"date": "2021-10-04", "close": 13.89, "volume": 34494040.0}, {"date": "2021-10-05", "close": 13.74, "volume": 35044340.0}, {"date": "2021-10-06", "close": 14.04, "volume": 31006800.0}, {"date": "2021-10-07", "close": 14.46, "volume": 35423440.0}, {"date": "2021-10-08", "close": 14.57, "volume": 28083160.0}, {"date": "2021-10-11", "close": 14.75, "volume": 35259010.0}, {"date": "2021-10-12", "close": 14.69, "volume": 13992420.0}, {"date": "2021-10-13", "close": 14.42, "volume": 26269080.0}, {"date": "2021-10-14", "close": 14.46, "volume": 28398010.0}, {"date": "2021-10-15", "close": 14.78, "volume": 22290430.0}, {"date": "2021-10-18", "close": 14.6, "volume": 31198870.0}, {"date": "2021-10-19", "close": 14.21, "volume": 28358320.0}, {"date": "2021-10-20", "close": 13.85, "volume": 44766910.0}, {"date": "2021-10-21", "close": 13.34, "volume": 75025020.0}, {"date": "2021-10-22", "close": 13.52, "volume": 42785850.0}, {"date": "2021-10-25", "close": 13.9, "volume": 22458480.0}, {"date": "2021-10-26", "close": 13.79, "volume": 17550000.0}, {"date": "2021-10-27", "close": 13.47, "volume": 32442370.0}, {"date": "2021-10-28", "close": 13.2, "volume": 33663110.0}, {"date": "2021-10-29", "close": 12.73, "volume": 39768910.0}, {"date": "2021-11-01", "close": 12.88, "volume": 24803520.0}, {"date": "2021-11-02", "close": 12.31, "volume": 56967570.0}, {"date": "2021-11-03", "close": 12.05, "volume": 84904950.0}, {"date": "2021-11-04", "close": 11.79, "volume": 52008580.0}, {"date": "2021-11-05", "close": 11.61, "volume": 54864360.0}, {"date": "2021-11-08", "close": 12.23, "volume": 55868050.0}, {"date": "2021-11-09", "close": 12.11, "volume": 44061070.0}, {"date": "2021-11-10", "close": 11.98, "volume": 42798640.0}, {"date": "2021-11-11", "close": 12.65, "volume": 42531730.0}, {"date": "2021-11-12", "close": 12.55, "volume": 32568610.0}, {"date": "2021-11-15", "close": 12.33, "volume": 15201640.0}, {"date": "2021-11-16", "close": 12.11, "volume": 24919850.0}, {"date": "2021-11-17", "close": 11.81, "volume": 36291220.0}, {"date": "2021-11-18", "close": 11.27, "volume": 62513260.0}, {"date": "2021-11-19", "close": 11.45, "volume": 38621740.0}, {"date": "2021-11-22", "close": 12.24, "volume": 44315970.0}, {"date": "2021-11-23", "close": 12.49, "volume": 37296740.0}, {"date": "2021-11-24", "close": 12.71, "volume": 27093560.0}, {"date": "2021-11-26", "close": 12.37, "volume": 23473120.0}, {"date": "2021-11-29", "close": 12.44, "volume": 25153380.0}, {"date": "2021-11-30", "close": 12.37, "volume": 37493890.0}, {"date": "2021-12-01", "close": 12.25, "volume": 35268990.0}, {"date": "2021-12-02", "close": 12.99, "volume": 44968100.0}, {"date": "2021-12-03", "close": 12.73, "volume": 43847210.0}, {"date": "2021-12-06", "close": 13.39, "volume": 47056980.0}, {"date": "2021-12-07", "close": 13.62, "volume": 56104100.0}, {"date": "2021-12-08", "close": 13.69, "volume": 30969010.0}, {"date": "2021-12-09", "close": 13.5, "volume": 16838470.0}, {"date": "2021-12-10", "close": 13.52, "volume": 14927220.0}, {"date": "2021-12-13", "close": 13.76, "volume": 31494560.0}, {"date": "2021-12-14", "close": 13.66, "volume": 27115160.0}, {"date": "2021-12-15", "close": 13.63, "volume": 23550920.0}, {"date": "2021-12-16", "close": 14.16, "volume": 29493310.0}, {"date": "2021-12-17", "close": 14.0, "volume": 25953200.0}, {"date": "2021-12-20", "close": 13.68, "volume": 20770980.0}, {"date": "2021-12-21", "close": 14.02, "volume": 22669440.0}, {"date": "2021-12-22", "close": 14.12, "volume": 17614880.0}, {"date": "2021-12-23", "close": 13.91, "volume": 17343050.0}, {"date": "2021-12-27", "close": 14.05, "volume": 12820210.0}, {"date": "2021-12-28", "close": 13.6, "volume": 21350400.0}, {"date": "2021-12-29", "close": 13.53, "volume": 16140870.0}, {"date": "2021-12-30", "close": 14.08, "volume": 23892970.0}, {"date": "2021-12-31", "close": 14.02, "volume": 11319160.0}, {"date": "2022-01-03", "close": 13.81, "volume": 20210870.0}, {"date": "2022-01-04", "close": 13.55, "volume": 41351420.0}, {"date": "2022-01-05", "close": 13.66, "volume": 58210820.0}, {"date": "2022-01-06", "close": 14.01, "volume": 29066000.0}, {"date": "2022-01-07", "close": 14.81, "volume": 45638850.0}, {"date": "2022-01-10", "close": 14.65, "volume": 27748440.0}, {"date": "2022-01-11", "close": 15.24, "volume": 31868740.0}, {"date": "2022-01-12", "close": 15.55, "volume": 31876700.0}, {"date": "2022-01-13", "close": 15.3, "volume": 32193910.0}, {"date": "2022-01-14", "close": 15.38, "volume": 25261630.0}, {"date": "2022-01-18", "close": 15.51, "volume": 30735560.0}, {"date": "2022-01-19", "close": 16.18, "volume": 36933140.0}, {"date": "2022-01-20", "close": 15.99, "volume": 35469960.0}, {"date": "2022-01-21", "close": 15.6, "volume": 45786240.0}, {"date": "2022-01-24", "close": 15.31, "volume": 50535230.0}, {"date": "2022-01-25", "close": 15.48, "volume": 26964970.0}, {"date": "2022-01-26", "close": 15.53, "volume": 37747790.0}, {"date": "2022-01-27", "close": 15.57, "volume": 34063770.0}, {"date": "2022-01-28", "close": 15.58, "volume": 42797590.0}, {"date": "2022-01-31", "close": 15.18, "volume": 40405410.0}, {"date": "2022-02-01", "close": 16.18, "volume": 35334510.0}, {"date": "2022-02-02", "close": 16.35, "volume": 26142050.0}, {"date": "2022-02-03", "close": 16.15, "volume": 22268060.0}, {"date": "2022-02-04", "close": 16.55, "volume": 30025280.0}, {"date": "2022-02-07", "close": 17.17, "volume": 34645340.0}, {"date": "2022-02-08", "close": 17.43, "volume": 36637900.0}, {"date": "2022-02-09", "close": 17.51, "volume": 36936460.0}, {"date": "2022-02-10", "close": 17.85, "volume": 55181880.0}, {"date": "2022-02-11", "close": 17.54, "volume": 38011340.0}, {"date": "2022-02-14", "close": 17.49, "volume": 24138490.0}, {"date": "2022-02-15", "close": 17.14, "volume": 35562590.0}, {"date": "2022-02-16", "close": 17.44, "volume": 20295760.0}, {"date": "2022-02-17", "close": 16.6, "volume": 38657440.0}, {"date": "2022-02-18", "close": 16.64, "volume": 26247480.0}, {"date": "2022-02-22", "close": 17.18, "volume": 34551750.0}, {"date": "2022-02-23", "close": 17.27, "volume": 30476290.0}, {"date": "2022-02-24", "close": 17.07, "volume": 53693930.0}, {"date": "2022-02-25", "close": 17.82, "volume": 42396720.0}, {"date": "2022-02-28", "close": 18.49, "volume": 35627230.0}, {"date": "2022-03-01", "close": 18.86, "volume": 49064590.0}, {"date": "2022-03-02", "close": 19.47, "volume": 48983130.0}, {"date": "2022-03-03", "close": 19.84, "volume": 39768410.0}, {"date": "2022-03-04", "close": 20.15, "volume": 28822260.0}, {"date": "2022-03-07", "close": 20.6, "volume": 51694450.0}, {"date": "2022-03-08", "close": 19.82, "volume": 63201200.0}, {"date": "2022-03-09", "close": 18.72, "volume": 62036330.0}, {"date": "2022-03-10", "close": 19.31, "volume": 46070270.0}, {"date": "2022-03-11", "close": 19.07, "volume": 31342900.0}, {"date": "2022-03-14", "close": 17.8, "volume": 50674410.0}, {"date": "2022-03-15", "close": 17.24, "volume": 65998610.0}, {"date": "2022-03-16", "close": 17.75, "volume": 53546370.0}, {"date": "2022-03-17", "close": 18.7, "volume": 41943900.0}, {"date": "2022-03-18", "close": 19.06, "volume": 32235040.0}, {"date": "2022-03-21", "close": 19.94, "volume": 35748200.0}, {"date": "2022-03-22", "close": 19.56, "volume": 35086220.0}, {"date": "2022-03-23", "close": 19.93, "volume": 31530850.0}, {"date": "2022-03-24", "close": 20.02, "volume": 28676620.0}, {"date": "2022-03-25", "close": 19.94, "volume": 27455500.0}, {"date": "2022-03-28", "close": 19.97, "volume": 25124410.0}, {"date": "2022-03-29", "close": 19.95, "volume": 27429780.0}, {"date": "2022-03-30", "close": 20.03, "volume": 35389270.0}, {"date": "2022-03-31", "close": 19.99, "volume": 29514980.0}, {"date": "2022-04-01", "close": 20.83, "volume": 28897750.0}, {"date": "2022-04-04", "close": 21.23, "volume": 30127430.0}, {"date": "2022-04-05", "close": 20.33, "volume": 45892440.0}, {"date": "2022-04-06", "close": 20.48, "volume": 31305000.0}, {"date": "2022-04-07", "close": 20.48, "volume": 23755090.0}, {"date": "2022-04-08", "close": 20.1, "volume": 34815220.0}, {"date": "2022-04-11", "close": 20.01, "volume": 28813970.0}, {"date": "2022-04-12", "close": 19.93, "volume": 21619250.0}, {"date": "2022-04-13", "close": 19.91, "volume": 28994840.0}, {"date": "2022-04-14", "close": 19.48, "volume": 25599140.0}, {"date": "2022-04-18", "close": 19.33, "volume": 19069600.0}, {"date": "2022-04-19", "close": 18.75, "volume": 32522160.0}, {"date": "2022-04-20", "close": 18.45, "volume": 36712270.0}, {"date": "2022-04-21", "close": 17.65, "volume": 28050040.0}, {"date": "2022-04-22", "close": 16.7, "volume": 44664570.0}, {"date": "2022-04-25", "close": 16.18, "volume": 56363560.0}, {"date": "2022-04-26", "close": 15.61, "volume": 48071210.0}, {"date": "2022-04-27", "close": 16.4, "volume": 60351360.0}, {"date": "2022-04-28", "close": 17.0, "volume": 46763750.0}, {"date": "2022-04-29", "close": 16.89, "volume": 47752550.0}, {"date": "2022-05-02", "close": 16.39, "volume": 40078320.0}, {"date": "2022-05-03", "close": 16.64, "volume": 31293590.0}, {"date": "2022-05-04", "close": 16.6, "volume": 51393520.0}, {"date": "2022-05-05", "close": 16.01, "volume": 38963790.0}, {"date": "2022-05-06", "close": 15.72, "volume": 41891130.0}, {"date": "2022-05-09", "close": 14.81, "volume": 44222120.0}, {"date": "2022-05-10", "close": 14.7, "volume": 35022340.0}, {"date": "2022-05-11", "close": 15.24, "volume": 41159760.0}, {"date": "2022-05-12", "close": 15.15, "volume": 36213860.0}, {"date": "2022-05-13", "close": 15.42, "volume": 25381120.0}, {"date": "2022-05-16", "close": 15.84, "volume": 30722520.0}, {"date": "2022-05-17", "close": 16.11, "volume": 41171480.0}, {"date": "2022-05-18", "close": 15.62, "volume": 26267370.0}, {"date": "2022-05-19", "close": 16.22, "volume": 38464500.0}, {"date": "2022-05-20", "close": 16.72, "volume": 42817950.0}, {"date": "2022-05-23", "close": 17.21, "volume": 35745940.0}, {"date": "2022-05-24", "close": 17.43, "volume": 29740230.0}, {"date": "2022-05-25", "close": 17.49, "volume": 25884040.0}, {"date": "2022-05-26", "close": 17.62, "volume": 28617570.0}, {"date": "2022-05-27", "close": 18.09, "volume": 25798310.0}, {"date": "2022-05-31", "close": 18.05, "volume": 37288820.0}, {"date": "2022-06-01", "close": 18.34, "volume": 25323760.0}, {"date": "2022-06-02", "close": 18.81, "volume": 31933910.0}, {"date": "2022-06-03", "close": 18.54, "volume": 25774060.0}, {"date": "2022-06-06", "close": 18.54, "volume": 18063600.0}, {"date": "2022-06-07", "close": 18.65, "volume": 31285810.0}, {"date": "2022-06-08", "close": 17.89, "volume": 31474340.0}, {"date": "2022-06-09", "close": 17.09, "volume": 32472420.0}, {"date": "2022-06-10", "close": 16.86, "volume": 36706310.0}, {"date": "2022-06-13", "close": 15.89, "volume": 46922040.0}, {"date": "2022-06-14", "close": 15.83, "volume": 33275090.0}, {"date": "2022-06-15", "close": 16.26, "volume": 34101770.0}, {"date": "2022-06-16", "close": 15.52, "volume": 27812000.0}, {"date": "2022-06-17", "close": 14.93, "volume": 47767770.0}, {"date": "2022-06-21", "close": 14.72, "volume": 33074240.0}, {"date": "2022-06-22", "close": 14.48, "volume": 46067790.0}, {"date": "2022-06-23", "close": 13.92, "volume": 45103940.0}, {"date": "2022-06-24", "close": 14.2, "volume": 33576750.0}, {"date": "2022-06-27", "close": 14.88, "volume": 33833480.0}, {"date": "2022-06-28", "close": 15.02, "volume": 36745310.0}, {"date": "2022-06-29", "close": 15.19, "volume": 32129240.0}, {"date": "2022-06-30", "close": 14.63, "volume": 37964620.0}, {"date": "2022-07-01", "close": 14.15, "volume": 30589670.0}, {"date": "2022-07-05", "close": 13.79, "volume": 33387560.0}, {"date": "2022-07-06", "close": 13.79, "volume": 26216050.0}, {"date": "2022-07-07", "close": 14.49, "volume": 37720280.0}, {"date": "2022-07-08", "close": 14.25, "volume": 23282840.0}, {"date": "2022-07-11", "close": 13.5, "volume": 41064320.0}, {"date": "2022-07-12", "close": 13.38, "volume": 29222360.0}, {"date": "2022-07-13", "close": 13.46, "volume": 23165890.0}, {"date": "2022-07-14", "close": 12.49, "volume": 50727760.0}, {"date": "2022-07-15", "close": 12.65, "volume": 34693690.0}, {"date": "2022-07-18", "close": 12.7, "volume": 24270140.0}, {"date": "2022-07-19", "close": 12.7, "volume": 27762950.0}, {"date": "2022-07-20", "close": 12.43, "volume": 46437960.0}, {"date": "2022-07-21", "close": 12.51, "volume": 28454010.0}, {"date": "2022-07-22", "close": 12.59, "volume": 24856590.0}, {"date": "2022-07-25", "close": 13.15, "volume": 28741950.0}, {"date": "2022-07-26", "close": 13.14, "volume": 25974150.0}, {"date": "2022-07-27", "close": 13.48, "volume": 27142980.0}, {"date": "2022-07-28", "close": 13.66, "volume": 26124440.0}, {"date": "2022-07-29", "close": 13.46, "volume": 51939200.0}, {"date": "2022-08-01", "close": 13.14, "volume": 32705840.0}, {"date": "2022-08-02", "close": 13.38, "volume": 50187760.0}, {"date": "2022-08-03", "close": 12.8, "volume": 29576080.0}, {"date": "2022-08-04", "close": 12.86, "volume": 38139070.0}, {"date": "2022-08-05", "close": 13.2, "volume": 42928910.0}, {"date": "2022-08-08", "close": 13.36, "volume": 26279030.0}, {"date": "2022-08-09", "close": 13.62, "volume": 23004970.0}, {"date": "2022-08-10", "close": 13.76, "volume": 39669050.0}, {"date": "2022-08-11", "close": 14.01, "volume": 34307160.0}, {"date": "2022-08-12", "close": 13.6, "volume": 26450980.0}, {"date": "2022-08-15", "close": 13.41, "volume": 24132270.0}, {"date": "2022-08-16", "close": 13.58, "volume": 23933370.0}, {"date": "2022-08-17", "close": 13.21, "volume": 22115960.0}, {"date": "2022-08-18", "close": 13.1, "volume": 16024640.0}, {"date": "2022-08-19", "close": 12.88, "volume": 32495530.0}, {"date": "2022-08-22", "close": 12.77, "volume": 26755590.0}, {"date": "2022-08-23", "close": 13.76, "volume": 36258510.0}, {"date": "2022-08-24", "close": 13.31, "volume": 30047970.0}, {"date": "2022-08-25", "close": 13.54, "volume": 29504030.0}, {"date": "2022-08-26", "close": 13.45, "volume": 31872320.0}, {"date": "2022-08-29", "close": 13.25, "volume": 29459400.0}, {"date": "2022-08-30", "close": 12.63, "volume": 30417490.0}, {"date": "2022-08-31", "close": 12.42, "volume": 28905970.0}, {"date": "2022-09-01", "close": 12.15, "volume": 37958710.0}, {"date": "2022-09-02", "close": 12.17, "volume": 33699360.0}, {"date": "2022-09-06", "close": 12.14, "volume": 22391130.0}, {"date": "2022-09-07", "close": 12.27, "volume": 23277120.0}, {"date": "2022-09-08", "close": 12.34, "volume": 29064120.0}, {"date": "2022-09-09", "close": 13.51, "volume": 44437390.0}, {"date": "2022-09-12", "close": 13.78, "volume": 32677370.0}, {"date": "2022-09-13", "close": 13.15, "volume": 38521310.0}, {"date": "2022-09-14", "close": 12.92, "volume": 38933880.0}, {"date": "2022-09-15", "close": 13.05, "volume": 43779660.0}, {"date": "2022-09-16", "close": 12.98, "volume": 53303830.0}, {"date": "2022-09-19", "close": 13.6, "volume": 46819360.0}, {"date": "2022-09-20", "close": 13.4, "volume": 42943290.0}, {"date": "2022-09-21", "close": 13.13, "volume": 46328150.0}, {"date": "2022-09-22", "close": 13.64, "volume": 40605200.0}, {"date": "2022-09-23", "close": 13.04, "volume": 55022890.0}, {"date": "2022-09-26", "close": 12.59, "volume": 49602520.0}, {"date": "2022-09-27", "close": 12.55, "volume": 41800270.0}, {"date": "2022-09-28", "close": 12.77, "volume": 36675060.0}, {"date": "2022-09-29", "close": 12.66, "volume": 44001340.0}, {"date": "2022-09-30", "close": 13.32, "volume": 54426290.0}, {"date": "2022-10-03", "close": 14.25, "volume": 47559900.0}, {"date": "2022-10-04", "close": 14.64, "volume": 47389080.0}, {"date": "2022-10-05", "close": 14.8, "volume": 43026050.0}, {"date": "2022-10-06", "close": 14.51, "volume": 37758190.0}, {"date": "2022-10-07", "close": 14.42, "volume": 82941010.0}, {"date": "2022-10-10", "close": 14.09, "volume": 48196270.0}, {"date": "2022-10-11", "close": 13.85, "volume": 41128760.0}, {"date": "2022-10-12", "close": 13.66, "volume": 29629370.0}, {"date": "2022-10-13", "close": 13.67, "volume": 45623800.0}, {"date": "2022-10-14", "close": 13.07, "volume": 41716750.0}, {"date": "2022-10-17", "close": 13.28, "volume": 43260040.0}, {"date": "2022-10-18", "close": 13.64, "volume": 43325890.0}, {"date": "2022-10-19", "close": 13.45, "volume": 39920390.0}, {"date": "2022-10-20", "close": 13.74, "volume": 46895630.0}, {"date": "2022-10-21", "close": 14.33, "volume": 65200700.0}, {"date": "2022-10-24", "close": 13.5, "volume": 71835330.0}, {"date": "2022-10-25", "close": 13.55, "volume": 63760550.0}, {"date": "2022-10-26", "close": 13.74, "volume": 63551350.0}, {"date": "2022-10-27", "close": 13.37, "volume": 66526010.0}, {"date": "2022-10-28", "close": 12.64, "volume": 72168880.0}, {"date": "2022-10-31", "close": 12.94, "volume": 74676730.0}, {"date": "2022-11-01", "close": 13.43, "volume": 65489040.0}, {"date": "2022-11-02", "close": 12.77, "volume": 48757420.0}, {"date": "2022-11-03", "close": 13.11, "volume": 37888910.0}, {"date": "2022-11-04", "close": 14.39, "volume": 83276260.0}, {"date": "2022-11-07", "close": 13.9, "volume": 31237610.0}, {"date": "2022-11-08", "close": 14.42, "volume": 41753650.0}, {"date": "2022-11-09", "close": 14.07, "volume": 29424340.0}, {"date": "2022-11-10", "close": 13.85, "volume": 44423190.0}, {"date": "2022-11-11", "close": 15.45, "volume": 63743850.0}, {"date": "2022-11-14", "close": 15.71, "volume": 39393850.0}, {"date": "2022-11-15", "close": 15.81, "volume": 24265950.0}, {"date": "2022-11-16", "close": 15.22, "volume": 30932860.0}, {"date": "2022-11-17", "close": 15.33, "volume": 24908480.0}, {"date": "2022-11-18", "close": 15.07, "volume": 38862830.0}, {"date": "2022-11-21", "close": 15.04, "volume": 19853470.0}, {"date": "2022-11-22", "close": 14.89, "volume": 38071370.0}, {"date": "2022-11-23", "close": 15.12, "volume": 22710950.0}, {"date": "2022-11-25", "close": 15.12, "volume": 11023090.0}, {"date": "2022-11-28", "close": 15.17, "volume": 23127290.0}, {"date": "2022-11-29", "close": 16.09, "volume": 35717080.0}, {"date": "2022-11-30", "close": 16.5, "volume": 34378400.0}, {"date": "2022-12-01", "close": 16.64, "volume": 33043830.0}, {"date": "2022-12-02", "close": 16.72, "volume": 32911150.0}, {"date": "2022-12-05", "close": 16.46, "volume": 39078100.0}, {"date": "2022-12-06", "close": 16.76, "volume": 23256080.0}, {"date": "2022-12-07", "close": 16.17, "volume": 37540160.0}, {"date": "2022-12-08", "close": 16.43, "volume": 21012500.0}, {"date": "2022-12-09", "close": 16.94, "volume": 40815400.0}, {"date": "2022-12-12", "close": 16.23, "volume": 42406160.0}, {"date": "2022-12-13", "close": 16.18, "volume": 39242420.0}, {"date": "2022-12-14", "close": 16.41, "volume": 26603680.0}, {"date": "2022-12-15", "close": 16.4, "volume": 28610700.0}, {"date": "2022-12-16", "close": 16.07, "volume": 24389510.0}, {"date": "2022-12-19", "close": 16.1, "volume": 20805190.0}, {"date": "2022-12-20", "close": 16.44, "volume": 16416930.0}, {"date": "2022-12-21", "close": 16.59, "volume": 27809260.0}, {"date": "2022-12-22", "close": 16.54, "volume": 17456060.0}, {"date": "2022-12-23", "close": 16.69, "volume": 13416030.0}, {"date": "2022-12-27", "close": 16.88, "volume": 19991110.0}, {"date": "2022-12-28", "close": 16.92, "volume": 21807390.0}, {"date": "2022-12-29", "close": 16.88, "volume": 19336050.0}, {"date": "2022-12-30", "close": 16.97, "volume": 16455860.0}, {"date": "2023-01-03", "close": 16.35, "volume": 25585710.0}, {"date": "2023-01-04", "close": 16.55, "volume": 34623670.0}, {"date": "2023-01-05", "close": 17.09, "volume": 28418450.0}, {"date": "2023-01-06", "close": 17.66, "volume": 31230960.0}, {"date": "2023-01-09", "close": 17.52, "volume": 22693920.0}, {"date": "2023-01-10", "close": 17.96, "volume": 28056910.0}, {"date": "2023-01-11", "close": 17.9, "volume": 21824150.0}, {"date": "2023-01-12", "close": 18.38, "volume": 17878320.0}, {"date": "2023-01-13", "close": 18.43, "volume": 16548560.0}, {"date": "2023-01-17", "close": 18.0, "volume": 23675760.0}, {"date": "2023-01-18", "close": 18.05, "volume": 19427750.0}, {"date": "2023-01-19", "close": 18.07, "volume": 20044420.0}, {"date": "2023-01-20", "close": 18.12, "volume": 20682900.0}, {"date": "2023-01-23", "close": 18.13, "volume": 11139650.0}, {"date": "2023-01-24", "close": 18.52, "volume": 13737660.0}, {"date": "2023-01-25", "close": 18.91, "volume": 15963920.0}, {"date": "2023-01-26", "close": 19.3, "volume": 20957990.0}, {"date": "2023-01-27", "close": 18.66, "volume": 26483610.0}, {"date": "2023-01-30", "close": 18.51, "volume": 18578890.0}, {"date": "2023-01-31", "close": 18.68, "volume": 14280240.0}, {"date": "2023-02-01", "close": 18.45, "volume": 22991120.0}, {"date": "2023-02-02", "close": 17.66, "volume": 27022590.0}, {"date": "2023-02-03", "close": 17.32, "volume": 39014550.0}, {"date": "2023-02-06", "close": 16.96, "volume": 16439650.0}, {"date": "2023-02-07", "close": 16.95, "volume": 12971380.0}, {"date": "2023-02-08", "close": 16.95, "volume": 12820480.0}, {"date": "2023-02-09", "close": 16.76, "volume": 15645330.0}, {"date": "2023-02-10", "close": 16.56, "volume": 24320900.0}, {"date": "2023-02-13", "close": 16.72, "volume": 19540210.0}, {"date": "2023-02-14", "close": 16.77, "volume": 15494590.0}, {"date": "2023-02-15", "close": 17.05, "volume": 16823150.0}, {"date": "2023-02-16", "close": 17.09, "volume": 19080170.0}, {"date": "2023-02-17", "close": 17.02, "volume": 16999060.0}, {"date": "2023-02-21", "close": 17.04, "volume": 35445430.0}, {"date": "2023-02-22", "close": 16.91, "volume": 32689420.0}, {"date": "2023-02-23", "close": 16.92, "volume": 18437180.0}, {"date": "2023-02-24", "close": 16.33, "volume": 15877700.0}, {"date": "2023-02-27", "close": 16.3, "volume": 12543240.0}, {"date": "2023-02-28", "close": 16.34, "volume": 20128260.0}, {"date": "2023-03-01", "close": 17.32, "volume": 33752230.0}, {"date": "2023-03-02", "close": 17.1, "volume": 28705030.0}, {"date": "2023-03-03", "close": 17.11, "volume": 40047410.0}, {"date": "2023-03-06", "close": 16.69, "volume": 46661470.0}, {"date": "2023-03-07", "close": 16.32, "volume": 31286640.0}, {"date": "2023-03-08", "close": 16.72, "volume": 12981900.0}, {"date": "2023-03-09", "close": 16.47, "volume": 16344770.0}, {"date": "2023-03-10", "close": 16.2, "volume": 18617270.0}, {"date": "2023-03-13", "close": 16.07, "volume": 27469250.0}, {"date": "2023-03-14", "close": 15.94, "volume": 23262340.0}, {"date": "2023-03-15", "close": 15.42, "volume": 33044110.0}, {"date": "2023-03-16", "close": 15.59, "volume": 24076000.0}, {"date": "2023-03-17", "close": 15.79, "volume": 33414620.0}, {"date": "2023-03-20", "close": 15.86, "volume": 19930070.0}, {"date": "2023-03-21", "close": 15.72, "volume": 17548460.0}, {"date": "2023-03-22", "close": 15.54, "volume": 22743570.0}, {"date": "2023-03-23", "close": 14.95, "volume": 36625510.0}, {"date": "2023-03-24", "close": 14.95, "volume": 45427980.0}, {"date": "2023-03-27", "close": 14.97, "volume": 19492840.0}, {"date": "2023-03-28", "close": 15.28, "volume": 16022880.0}, {"date": "2023-03-29", "close": 15.61, "volume": 19190160.0}, {"date": "2023-03-30", "close": 15.94, "volume": 15557160.0}, {"date": "2023-03-31", "close": 15.78, "volume": 24061320.0}, {"date": "2023-04-03", "close": 15.75, "volume": 12833470.0}, {"date": "2023-04-04", "close": 15.25, "volume": 26787590.0}, {"date": "2023-04-05", "close": 15.18, "volume": 32733860.0}, {"date": "2023-04-06", "close": 15.1, "volume": 15408570.0}, {"date": "2023-04-10", "close": 15.37, "volume": 11192950.0}, {"date": "2023-04-11", "close": 16.42, "volume": 31304510.0}, {"date": "2023-04-12", "close": 16.24, "volume": 22059150.0}, {"date": "2023-04-13", "close": 16.05, "volume": 17744280.0}, {"date": "2023-04-14", "close": 15.96, "volume": 21427380.0}, {"date": "2023-04-17", "close": 15.68, "volume": 28957480.0}, {"date": "2023-04-18", "close": 15.77, "volume": 17204610.0}, {"date": "2023-04-19", "close": 14.97, "volume": 39371700.0}, {"date": "2023-04-20", "close": 14.72, "volume": 41347160.0}, {"date": "2023-04-21", "close": 14.27, "volume": 27422670.0}, {"date": "2023-04-24", "close": 14.14, "volume": 30417060.0}, {"date": "2023-04-25", "close": 13.76, "volume": 30399990.0}, {"date": "2023-04-26", "close": 13.89, "volume": 23793780.0}, {"date": "2023-04-27", "close": 14.33, "volume": 29285770.0}, {"date": "2023-04-28", "close": 14.41, "volume": 20752510.0}, {"date": "2023-05-01", "close": 14.2, "volume": 9671073.0}, {"date": "2023-05-02", "close": 13.77, "volume": 22692950.0}, {"date": "2023-05-03", "close": 13.79, "volume": 18395050.0}, {"date": "2023-05-04", "close": 13.36, "volume": 28492800.0}, {"date": "2023-05-05", "close": 13.9, "volume": 22993060.0}, {"date": "2023-05-08", "close": 13.9, "volume": 19175630.0}, {"date": "2023-05-09", "close": 14.1, "volume": 19581730.0}, {"date": "2023-05-10", "close": 14.0, "volume": 20195620.0}, {"date": "2023-05-11", "close": 13.71, "volume": 22353150.0}, {"date": "2023-05-12", "close": 13.78, "volume": 12430180.0}, {"date": "2023-05-15", "close": 14.08, "volume": 17707980.0}, {"date": "2023-05-16", "close": 13.69, "volume": 15386530.0}, {"date": "2023-05-17", "close": 14.16, "volume": 16908010.0}, {"date": "2023-05-18", "close": 14.09, "volume": 17361160.0}, {"date": "2023-05-19", "close": 13.86, "volume": 21902060.0}, {"date": "2023-05-22", "close": 13.69, "volume": 12969000.0}, {"date": "2023-05-23", "close": 13.35, "volume": 16843840.0}, {"date": "2023-05-24", "close": 13.12, "volume": 18926460.0}, {"date": "2023-05-25", "close": 12.87, "volume": 19233940.0}, {"date": "2023-05-26", "close": 13.26, "volume": 19326380.0}, {"date": "2023-05-30", "close": 12.76, "volume": 30416310.0}, {"date": "2023-05-31", "close": 12.68, "volume": 45251660.0}, {"date": "2023-06-01", "close": 13.04, "volume": 52730170.0}, {"date": "2023-06-02", "close": 13.68, "volume": 29295490.0}, {"date": "2023-06-05", "close": 13.61, "volume": 18834360.0}, {"date": "2023-06-06", "close": 13.74, "volume": 23116130.0}, {"date": "2023-06-07", "close": 13.94, "volume": 24257220.0}, {"date": "2023-06-08", "close": 14.09, "volume": 15325360.0}, {"date": "2023-06-09", "close": 14.04, "volume": 26762190.0}, {"date": "2023-06-12", "close": 13.77, "volume": 17906710.0}, {"date": "2023-06-13", "close": 13.9, "volume": 22862680.0}, {"date": "2023-06-14", "close": 14.25, "volume": 29901960.0}, {"date": "2023-06-15", "close": 14.47, "volume": 19115570.0}, {"date": "2023-06-16", "close": 14.44, "volume": 20758150.0}, {"date": "2023-06-20", "close": 14.05, "volume": 24524190.0}, {"date": "2023-06-21", "close": 13.98, "volume": 25521490.0}, {"date": "2023-06-22", "close": 13.91, "volume": 26128940.0}, {"date": "2023-06-23", "close": 13.7, "volume": 20916110.0}, {"date": "2023-06-26", "close": 13.79, "volume": 12695960.0}, {"date": "2023-06-27", "close": 13.91, "volume": 15824270.0}, {"date": "2023-06-28", "close": 13.33, "volume": 24680500.0}, {"date": "2023-06-29", "close": 13.52, "volume": 17979340.0}, {"date": "2023-06-30", "close": 13.42, "volume": 17534410.0}, {"date": "2023-07-03", "close": 13.76, "volume": 13970220.0}, {"date": "2023-07-05", "close": 13.39, "volume": 27230510.0}, {"date": "2023-07-06", "close": 13.17, "volume": 23391880.0}, {"date": "2023-07-07", "close": 13.4, "volume": 24673520.0}, {"date": "2023-07-10", "close": 13.21, "volume": 16898100.0}, {"date": "2023-07-11", "close": 13.72, "volume": 38744610.0}, {"date": "2023-07-12", "close": 13.93, "volume": 17232820.0}, {"date": "2023-07-13", "close": 14.34, "volume": 22772270.0}, {"date": "2023-07-14", "close": 14.29, "volume": 17442410.0}, {"date": "2023-07-17", "close": 14.07, "volume": 15269490.0}, {"date": "2023-07-18", "close": 14.03, "volume": 9008445.0}, {"date": "2023-07-19", "close": 14.05, "volume": 12094690.0}, {"date": "2023-07-20", "close": 14.05, "volume": 14268940.0}, {"date": "2023-07-21", "close": 14.19, "volume": 12214770.0}, {"date": "2023-07-24", "close": 14.71, "volume": 20954270.0}, {"date": "2023-07-25", "close": 15.17, "volume": 38292160.0}, {"date": "2023-07-26", "close": 15.1, "volume": 20944280.0}, {"date": "2023-07-27", "close": 14.79, "volume": 25218400.0}, {"date": "2023-07-28", "close": 14.24, "volume": 31629540.0}, {"date": "2023-07-31", "close": 14.63, "volume": 22072170.0}, {"date": "2023-08-01", "close": 14.15, "volume": 19542370.0}, {"date": "2023-08-02", "close": 13.9, "volume": 19283510.0}, {"date": "2023-08-03", "close": 13.8, "volume": 26295590.0}, {"date": "2023-08-04", "close": 13.83, "volume": 25710580.0}, {"date": "2023-08-07", "close": 13.87, "volume": 14910150.0}, {"date": "2023-08-08", "close": 13.75, "volume": 27126530.0}, {"date": "2023-08-09", "close": 13.6, "volume": 15380530.0}, {"date": "2023-08-10", "close": 13.5, "volume": 15100720.0}, {"date": "2023-08-11", "close": 13.32, "volume": 29019760.0}, {"date": "2023-08-14", "close": 12.47, "volume": 26182640.0}, {"date": "2023-08-15", "close": 12.27, "volume": 24388490.0}, {"date": "2023-08-16", "close": 12.28, "volume": 19019970.0}, {"date": "2023-08-17", "close": 12.39, "volume": 28711130.0}, {"date": "2023-08-18", "close": 12.31, "volume": 22482940.0}, {"date": "2023-08-21", "close": 12.3, "volume": 17279120.0}, {"date": "2023-08-22", "close": 12.69, "volume": 19370210.0}, {"date": "2023-08-23", "close": 12.97, "volume": 17646880.0}, {"date": "2023-08-24", "close": 12.73, "volume": 13100860.0}, {"date": "2023-08-25", "close": 12.74, "volume": 13184820.0}, {"date": "2023-08-28", "close": 12.92, "volume": 9681399.0}, {"date": "2023-08-29", "close": 13.33, "volume": 21719440.0}, {"date": "2023-08-30", "close": 13.33, "volume": 10979030.0}, {"date": "2023-08-31", "close": 13.17, "volume": 15771790.0}, {"date": "2023-09-01", "close": 13.99, "volume": 34557670.0}, {"date": "2023-09-05", "close": 13.88, "volume": 13210530.0}, {"date": "2023-09-06", "close": 13.62, "volume": 15946730.0}, {"date": "2023-09-07", "close": 13.18, "volume": 13502950.0}, {"date": "2023-09-08", "close": 13.31, "volume": 12086960.0}, {"date": "2023-09-11", "close": 13.69, "volume": 18737370.0}, {"date": "2023-09-12", "close": 13.6, "volume": 10806510.0}, {"date": "2023-09-13", "close": 13.7, "volume": 13481240.0}, {"date": "2023-09-14", "close": 14.4, "volume": 31659220.0}, {"date": "2023-09-15", "close": 14.32, "volume": 18508070.0}, {"date": "2023-09-18", "close": 14.11, "volume": 31129710.0}, {"date": "2023-09-19", "close": 14.12, "volume": 67306300.0}, {"date": "2023-09-20", "close": 14.2, "volume": 16017150.0}, {"date": "2023-09-21", "close": 13.65, "volume": 20546360.0}, {"date": "2023-09-22", "close": 13.75, "volume": 16408580.0}, {"date": "2023-09-25", "close": 13.4, "volume": 34577200.0}, {"date": "2023-09-26", "close": 13.1, "volume": 15038170.0}, {"date": "2023-09-27", "close": 12.99, "volume": 24758560.0}, {"date": "2023-09-28", "close": 13.23, "volume": 26473810.0}, {"date": "2023-09-29", "close": 13.4, "volume": 13516130.0}, {"date": "2023-10-02", "close": 13.22, "volume": 13755330.0}, {"date": "2023-10-03", "close": 12.88, "volume": 15291030.0}, {"date": "2023-10-04", "close": 12.76, "volume": 14998640.0}, {"date": "2023-10-05", "close": 12.78, "volume": 15367270.0}, {"date": "2023-10-06", "close": 12.98, "volume": 19676210.0}, {"date": "2023-10-09", "close": 12.86, "volume": 13502950.0}, {"date": "2023-10-10", "close": 13.2, "volume": 13860120.0}, {"date": "2023-10-11", "close": 13.37, "volume": 15535970.0}, {"date": "2023-10-12", "close": 13.1, "volume": 17744500.0}, {"date": "2023-10-13", "close": 13.09, "volume": 14987740.0}, {"date": "2023-10-16", "close": 13.35, "volume": 12852780.0}, {"date": "2023-10-17", "close": 13.46, "volume": 19042210.0}, {"date": "2023-10-18", "close": 12.9, "volume": 26635650.0}, {"date": "2023-10-19", "close": 12.76, "volume": 27015690.0}, {"date": "2023-10-20", "close": 12.41, "volume": 37491000.0}, {"date": "2023-10-23", "close": 12.44, "volume": 20211620.0}, {"date": "2023-10-24", "close": 12.84, "volume": 20913410.0}, {"date": "2023-10-25", "close": 12.72, "volume": 20991190.0}, {"date": "2023-10-26", "close": 13.03, "volume": 34973370.0}, {"date": "2023-10-27", "close": 13.49, "volume": 51344370.0}, {"date": "2023-10-30", "close": 13.52, "volume": 27782380.0}, {"date": "2023-10-31", "close": 13.71, "volume": 16264100.0}, {"date": "2023-11-01", "close": 14.19, "volume": 36950800.0}, {"date": "2023-11-02", "close": 14.49, "volume": 19655450.0}, {"date": "2023-11-03", "close": 14.53, "volume": 18727750.0}, {"date": "2023-11-06", "close": 14.61, "volume": 20102850.0}, {"date": "2023-11-07", "close": 14.31, "volume": 28179670.0}, {"date": "2023-11-08", "close": 14.24, "volume": 20333210.0}, {"date": "2023-11-09", "close": 14.25, "volume": 16796490.0}, {"date": "2023-11-10", "close": 14.59, "volume": 18862870.0}, {"date": "2023-11-13", "close": 14.47, "volume": 12429700.0}, {"date": "2023-11-14", "close": 15.16, "volume": 25826490.0}, {"date": "2023-11-15", "close": 15.07, "volume": 15926520.0}, {"date": "2023-11-16", "close": 15.2, "volume": 22664590.0}, {"date": "2023-11-17", "close": 15.14, "volume": 18139530.0}, {"date": "2023-11-20", "close": 15.65, "volume": 34518710.0}, {"date": "2023-11-21", "close": 15.87, "volume": 28566980.0}, {"date": "2023-11-22", "close": 15.21, "volume": 45921690.0}, {"date": "2023-11-24", "close": 15.06, "volume": 12785210.0}, {"date": "2023-11-27", "close": 14.89, "volume": 22369220.0}, {"date": "2023-11-28", "close": 15.09, "volume": 15452620.0}, {"date": "2023-11-29", "close": 14.94, "volume": 13487530.0}, {"date": "2023-11-30", "close": 15.0, "volume": 14308470.0}, {"date": "2023-12-01", "close": 15.37, "volume": 26439430.0}, {"date": "2023-12-04", "close": 14.8, "volume": 28980030.0}, {"date": "2023-12-05", "close": 14.72, "volume": 17148370.0}, {"date": "2023-12-06", "close": 14.69, "volume": 14782240.0}, {"date": "2023-12-07", "close": 14.83, "volume": 16373200.0}, {"date": "2023-12-08", "close": 14.68, "volume": 16258340.0}, {"date": "2023-12-11", "close": 14.78, "volume": 16242660.0}, {"date": "2023-12-12", "close": 14.65, "volume": 13796200.0}, {"date": "2023-12-13", "close": 14.84, "volume": 24976500.0}, {"date": "2023-12-14", "close": 14.97, "volume": 25031480.0}, {"date": "2023-12-15", "close": 14.96, "volume": 17744950.0}, {"date": "2023-12-18", "close": 15.2, "volume": 20640970.0}, {"date": "2023-12-19", "close": 15.36, "volume": 21981010.0}, {"date": "2023-12-20", "close": 15.18, "volume": 18300940.0}, {"date": "2023-12-21", "close": 15.77, "volume": 17253850.0}, {"date": "2023-12-22", "close": 15.74, "volume": 15426560.0}, {"date": "2023-12-26", "close": 15.93, "volume": 13122470.0}, {"date": "2023-12-27", "close": 16.01, "volume": 12392120.0}, {"date": "2023-12-28", "close": 15.89, "volume": 9426567.0}, {"date": "2023-12-29", "close": 15.86, "volume": 9239389.0}, {"date": "2024-01-02", "close": 15.71, "volume": 15974960.0}, {"date": "2024-01-03", "close": 15.62, "volume": 15678840.0}, {"date": "2024-01-04", "close": 15.43, "volume": 17180790.0}, {"date": "2024-01-05", "close": 15.3, "volume": 14500030.0}, {"date": "2024-01-08", "close": 15.27, "volume": 13374660.0}, {"date": "2024-01-09", "close": 14.93, "volume": 13918640.0}, {"date": "2024-01-10", "close": 14.77, "volume": 16025010.0}, {"date": "2024-01-11", "close": 14.88, "volume": 20917840.0}, {"date": "2024-01-12", "close": 14.77, "volume": 15323050.0}, {"date": "2024-01-16", "close": 14.31, "volume": 27908370.0}, {"date": "2024-01-17", "close": 14.06, "volume": 28028830.0}, {"date": "2024-01-18", "close": 14.04, "volume": 26767350.0}, {"date": "2024-01-19", "close": 13.8, "volume": 43416160.0}, {"date": "2024-01-22", "close": 13.62, "volume": 30192930.0}, {"date": "2024-01-23", "close": 14.03, "volume": 35572620.0}, {"date": "2024-01-24", "close": 14.17, "volume": 30017040.0}, {"date": "2024-01-25", "close": 13.85, "volume": 46467900.0}, {"date": "2024-01-26", "close": 14.17, "volume": 22598730.0}, {"date": "2024-01-29", "close": 13.99, "volume": 15742140.0}, {"date": "2024-01-30", "close": 13.89, "volume": 24436630.0}, {"date": "2024-01-31", "close": 13.69, "volume": 23886080.0}, {"date": "2024-02-01", "close": 13.72, "volume": 15902150.0}, {"date": "2024-02-02", "close": 13.29, "volume": 25214570.0}, {"date": "2024-02-05", "close": 13.14, "volume": 27078910.0}, {"date": "2024-02-06", "close": 13.41, "volume": 23670960.0}, {"date": "2024-02-07", "close": 13.49, "volume": 18090270.0}, {"date": "2024-02-08", "close": 13.27, "volume": 30311020.0}, {"date": "2024-02-09", "close": 13.26, "volume": 17703540.0}, {"date": "2024-02-12", "close": 13.43, "volume": 15738500.0}, {"date": "2024-02-13", "close": 13.16, "volume": 16482190.0}, {"date": "2024-02-14", "close": 13.25, "volume": 20104500.0}, {"date": "2024-02-15", "close": 13.23, "volume": 18601290.0}, {"date": "2024-02-16", "close": 13.63, "volume": 34102560.0}, {"date": "2024-02-20", "close": 13.37, "volume": 39600320.0}, {"date": "2024-02-21", "close": 13.43, "volume": 18448230.0}, {"date": "2024-02-22", "close": 13.51, "volume": 33413150.0}, {"date": "2024-02-23", "close": 13.47, "volume": 27600510.0}, {"date": "2024-02-26", "close": 13.17, "volume": 27558180.0}, {"date": "2024-02-27", "close": 13.62, "volume": 25506330.0}, {"date": "2024-02-28", "close": 13.37, "volume": 21413550.0}, {"date": "2024-02-29", "close": 13.41, "volume": 19589740.0}, {"date": "2024-03-01", "close": 13.49, "volume": 18882310.0}, {"date": "2024-03-04", "close": 13.44, "volume": 14809880.0}, {"date": "2024-03-05", "close": 13.23, "volume": 28324110.0}, {"date": "2024-03-06", "close": 13.47, "volume": 20858000.0}, {"date": "2024-03-07", "close": 13.49, "volume": 22602090.0}, {"date": "2024-03-08", "close": 13.19, "volume": 38459630.0}, {"date": "2024-03-11", "close": 12.83, "volume": 48299250.0}, {"date": "2024-03-12", "close": 12.21, "volume": 57921430.0}, {"date": "2024-03-13", "close": 12.28, "volume": 57827190.0}, {"date": "2024-03-14", "close": 12.11, "volume": 30414570.0}, {"date": "2024-03-15", "close": 11.96, "volume": 29480170.0}, {"date": "2024-03-18", "close": 12.12, "volume": 25547670.0}, {"date": "2024-03-19", "close": 12.21, "volume": 22059480.0}, {"date": "2024-03-20", "close": 12.38, "volume": 23566140.0}, {"date": "2024-03-21", "close": 12.38, "volume": 18904090.0}, {"date": "2024-03-22", "close": 12.18, "volume": 12989440.0}, {"date": "2024-03-25", "close": 12.16, "volume": 13617260.0}, {"date": "2024-03-26", "close": 12.02, "volume": 19303080.0}, {"date": "2024-03-27", "close": 12.17, "volume": 22717210.0}, {"date": "2024-03-28", "close": 12.19, "volume": 28231780.0}, {"date": "2024-04-01", "close": 12.11, "volume": 26536630.0}, {"date": "2024-04-02", "close": 12.27, "volume": 33293650.0}, {"date": "2024-04-03", "close": 12.08, "volume": 30003710.0}, {"date": "2024-04-04", "close": 11.92, "volume": 41717900.0}, {"date": "2024-04-05", "close": 11.8, "volume": 23086470.0}, {"date": "2024-04-08", "close": 12.5, "volume": 60994600.0}, {"date": "2024-04-09", "close": 12.5, "volume": 33572520.0}, {"date": "2024-04-10", "close": 12.15, "volume": 28889870.0}, {"date": "2024-04-11", "close": 12.17, "volume": 25353480.0}, {"date": "2024-04-12", "close": 12.02, "volume": 31175640.0}, {"date": "2024-04-15", "close": 12.0, "volume": 32461290.0}, {"date": "2024-04-16", "close": 11.67, "volume": 41041140.0}, {"date": "2024-04-17", "close": 11.85, "volume": 34810480.0}, {"date": "2024-04-18", "close": 11.84, "volume": 25806170.0}, {"date": "2024-04-19", "close": 12.18, "volume": 34857270.0}, {"date": "2024-04-22", "close": 12.2, "volume": 31241080.0}, {"date": "2024-04-23", "close": 12.21, "volume": 31418370.0}, {"date": "2024-04-24", "close": 12.37, "volume": 36338880.0}, {"date": "2024-04-25", "close": 12.06, "volume": 32970910.0}, {"date": "2024-04-26", "close": 12.28, "volume": 21435370.0}, {"date": "2024-04-29", "close": 12.49, "volume": 20461030.0}, {"date": "2024-04-30", "close": 12.17, "volume": 28309500.0}, {"date": "2024-05-01", "close": 12.2, "volume": 14476200.0}, {"date": "2024-05-02", "close": 12.52, "volume": 27528780.0}, {"date": "2024-05-03", "close": 12.61, "volume": 23144400.0}, {"date": "2024-05-06", "close": 12.59, "volume": 17105550.0}, {"date": "2024-05-07", "close": 12.69, "volume": 24043520.0}, {"date": "2024-05-08", "close": 12.55, "volume": 18126800.0}, {"date": "2024-05-09", "close": 12.58, "volume": 22627150.0}, {"date": "2024-05-10", "close": 12.44, "volume": 16457230.0}, {"date": "2024-05-13", "close": 12.57, "volume": 18536550.0}, {"date": "2024-05-14", "close": 12.56, "volume": 15583290.0}, {"date": "2024-05-15", "close": 12.56, "volume": 27650630.0}, {"date": "2024-05-16", "close": 12.66, "volume": 18661150.0}, {"date": "2024-05-17", "close": 12.99, "volume": 26194670.0}, {"date": "2024-05-20", "close": 12.92, "volume": 22794090.0}, {"date": "2024-05-21", "close": 12.88, "volume": 27331350.0}, {"date": "2024-05-22", "close": 12.65, "volume": 21328090.0}, {"date": "2024-05-23", "close": 12.58, "volume": 23961620.0}, {"date": "2024-05-24", "close": 12.6, "volume": 13988930.0}, {"date": "2024-05-28", "close": 12.36, "volume": 25526450.0}, {"date": "2024-05-29", "close": 12.13, "volume": 18881400.0}, {"date": "2024-05-30", "close": 12.11, "volume": 28643650.0}, {"date": "2024-05-31", "close": 12.05, "volume": 32279400.0}, {"date": "2024-06-03", "close": 11.82, "volume": 29505620.0}, {"date": "2024-06-04", "close": 11.54, "volume": 25738580.0}, {"date": "2024-06-05", "close": 11.41, "volume": 29843190.0}, {"date": "2024-06-06", "close": 11.62, "volume": 28376180.0}, {"date": "2024-06-07", "close": 11.35, "volume": 28272650.0}, {"date": "2024-06-10", "close": 11.4, "volume": 20713480.0}, {"date": "2024-06-11", "close": 11.38, "volume": 38516780.0}, {"date": "2024-06-12", "close": 11.12, "volume": 31972030.0}, {"date": "2024-06-13", "close": 11.32, "volume": 23361530.0}, {"date": "2024-06-14", "close": 11.26, "volume": 16160480.0}, {"date": "2024-06-17", "close": 11.16, "volume": 22624070.0}, {"date": "2024-06-18", "close": 11.18, "volume": 18582040.0}, {"date": "2024-06-20", "close": 11.29, "volume": 27685410.0}, {"date": "2024-06-21", "close": 11.25, "volume": 24611670.0}, {"date": "2024-06-24", "close": 11.28, "volume": 26305510.0}, {"date": "2024-06-25", "close": 11.1, "volume": 20946750.0}, {"date": "2024-06-26", "close": 11.14, "volume": 25511650.0}, {"date": "2024-06-27", "close": 11.16, "volume": 24638010.0}, {"date": "2024-06-28", "close": 11.17, "volume": 24791880.0}, {"date": "2024-07-01", "close": 11.2, "volume": 27011770.0}, {"date": "2024-07-02", "close": 11.14, "volume": 25737990.0}, {"date": "2024-07-03", "close": 11.61, "volume": 32405930.0}, {"date": "2024-07-05", "close": 11.66, "volume": 26780480.0}, {"date": "2024-07-08", "close": 11.48, "volume": 27528050.0}, {"date": "2024-07-09", "close": 11.56, "volume": 38675000.0}, {"date": "2024-07-10", "close": 11.47, "volume": 21149900.0}, {"date": "2024-07-11", "close": 11.39, "volume": 26692450.0}, {"date": "2024-07-12", "close": 11.52, "volume": 21370000.0}, {"date": "2024-07-15", "close": 11.51, "volume": 17823960.0}, {"date": "2024-07-16", "close": 11.49, "volume": 25884660.0}, {"date": "2024-07-17", "close": 11.21, "volume": 35962160.0}, {"date": "2024-07-18", "close": 10.94, "volume": 32595820.0}, {"date": "2024-07-19", "close": 10.93, "volume": 20922000.0}, {"date": "2024-07-22", "close": 10.92, "volume": 21826270.0}, {"date": "2024-07-23", "close": 10.77, "volume": 22896790.0}, {"date": "2024-07-24", "close": 10.67, "volume": 22536790.0}, {"date": "2024-07-25", "close": 10.7, "volume": 27696880.0}, {"date": "2024-07-26", "close": 10.86, "volume": 25627140.0}, {"date": "2024-07-29", "close": 10.88, "volume": 19719040.0}, {"date": "2024-07-30", "close": 10.69, "volume": 33171480.0}, {"date": "2024-07-31", "close": 10.85, "volume": 32738150.0}, {"date": "2024-08-01", "close": 10.48, "volume": 34377690.0}, {"date": "2024-08-02", "close": 10.37, "volume": 37203480.0}, {"date": "2024-08-05", "close": 9.95, "volume": 36519640.0}, {"date": "2024-08-06", "close": 10.1, "volume": 40183770.0}, {"date": "2024-08-07", "close": 10.12, "volume": 29243970.0}, {"date": "2024-08-08", "close": 10.17, "volume": 23923210.0}, {"date": "2024-08-09", "close": 10.27, "volume": 33557700.0}, {"date": "2024-08-12", "close": 10.28, "volume": 22723860.0}, {"date": "2024-08-13", "close": 10.34, "volume": 21534710.0}, {"date": "2024-08-14", "close": 10.16, "volume": 42813800.0}, {"date": "2024-08-15", "close": 10.21, "volume": 26260390.0}, {"date": "2024-08-16", "close": 10.19, "volume": 21741400.0}, {"date": "2024-08-19", "close": 10.51, "volume": 47889550.0}, {"date": "2024-08-20", "close": 10.38, "volume": 20379740.0}, {"date": "2024-08-21", "close": 10.64, "volume": 17569600.0}, {"date": "2024-08-22", "close": 10.43, "volume": 26015710.0}, {"date": "2024-08-23", "close": 10.44, "volume": 25739820.0}, {"date": "2024-08-26", "close": 10.61, "volume": 19841770.0}, {"date": "2024-08-27", "close": 10.89, "volume": 35588090.0}, {"date": "2024-08-28", "close": 10.69, "volume": 29484400.0}, {"date": "2024-08-29", "close": 10.55, "volume": 27684360.0}, {"date": "2024-08-30", "close": 10.52, "volume": 19742670.0}, {"date": "2024-09-03", "close": 10.0, "volume": 40055510.0}, {"date": "2024-09-04", "close": 10.11, "volume": 30034300.0}, {"date": "2024-09-05", "close": 10.24, "volume": 26346490.0}, {"date": "2024-09-06", "close": 10.13, "volume": 29338190.0}, {"date": "2024-09-09", "close": 10.14, "volume": 11507770.0}, {"date": "2024-09-10", "close": 9.91, "volume": 29373790.0}, {"date": "2024-09-11", "close": 10.22, "volume": 28253040.0}, {"date": "2024-09-12", "close": 10.37, "volume": 21339950.0}, {"date": "2024-09-13", "close": 10.51, "volume": 31773920.0}, {"date": "2024-09-16", "close": 10.59, "volume": 16114240.0}, {"date": "2024-09-17", "close": 10.58, "volume": 16863170.0}, {"date": "2024-09-18", "close": 10.53, "volume": 19583550.0}, {"date": "2024-09-19", "close": 10.76, "volume": 37319660.0}, {"date": "2024-09-20", "close": 10.4, "volume": 27970120.0}, {"date": "2024-09-23", "close": 10.4, "volume": 30930530.0}, {"date": "2024-09-24", "close": 11.07, "volume": 50871020.0}, {"date": "2024-09-25", "close": 11.16, "volume": 23486580.0}, {"date": "2024-09-26", "close": 11.8, "volume": 56946360.0}, {"date": "2024-09-27", "close": 11.79, "volume": 82285030.0}, {"date": "2024-09-30", "close": 11.68, "volume": 37483510.0}, {"date": "2024-10-01", "close": 11.72, "volume": 32292650.0}, {"date": "2024-10-02", "close": 11.78, "volume": 25283960.0}, {"date": "2024-10-03", "close": 11.48, "volume": 46405100.0}, {"date": "2024-10-04", "close": 11.45, "volume": 19894530.0}, {"date": "2024-10-07", "close": 11.52, "volume": 30935520.0}, {"date": "2024-10-08", "close": 11.05, "volume": 46551620.0}, {"date": "2024-10-09", "close": 10.91, "volume": 34580970.0}, {"date": "2024-10-10", "close": 10.99, "volume": 18776000.0}, {"date": "2024-10-11", "close": 11.08, "volume": 22288400.0}, {"date": "2024-10-14", "close": 11.1, "volume": 25062880.0}, {"date": "2024-10-15", "close": 10.79, "volume": 40558380.0}, {"date": "2024-10-16", "close": 10.98, "volume": 32382470.0}, {"date": "2024-10-17", "close": 10.74, "volume": 27350700.0}, {"date": "2024-10-18", "close": 10.63, "volume": 21768120.0}, {"date": "2024-10-21", "close": 10.57, "volume": 21239070.0}, {"date": "2024-10-22", "close": 10.62, "volume": 23471280.0}, {"date": "2024-10-23", "close": 10.41, "volume": 20616240.0}, {"date": "2024-10-24", "close": 10.49, "volume": 21924570.0}, {"date": "2024-10-25", "close": 10.88, "volume": 59680170.0}, {"date": "2024-10-28", "close": 11.01, "volume": 69248490.0}, {"date": "2024-10-29", "close": 10.89, "volume": 22045380.0}, {"date": "2024-10-30", "close": 10.81, "volume": 31388790.0}, {"date": "2024-10-31", "close": 10.7, "volume": 16824890.0}, {"date": "2024-11-01", "close": 10.6, "volume": 20467720.0}, {"date": "2024-11-04", "close": 10.78, "volume": 20468840.0}, {"date": "2024-11-05", "close": 10.81, "volume": 20284390.0}, {"date": "2024-11-06", "close": 10.8, "volume": 32024910.0}, {"date": "2024-11-07", "close": 11.21, "volume": 51305180.0}, {"date": "2024-11-08", "close": 10.59, "volume": 59281470.0}, {"date": "2024-11-11", "close": 10.22, "volume": 31281980.0}, {"date": "2024-11-12", "close": 9.97, "volume": 35192280.0}, {"date": "2024-11-13", "close": 9.89, "volume": 26079070.0}, {"date": "2024-11-14", "close": 9.83, "volume": 17959960.0}, {"date": "2024-11-15", "close": 9.81, "volume": 15469510.0}, {"date": "2024-11-18", "close": 10.03, "volume": 27531010.0}, {"date": "2024-11-19", "close": 10.02, "volume": 17055440.0}, {"date": "2024-11-20", "close": 10.03, "volume": 22687950.0}, {"date": "2024-11-21", "close": 9.96, "volume": 28912910.0}, {"date": "2024-11-22", "close": 10.02, "volume": 19121390.0}, {"date": "2024-11-25", "close": 10.07, "volume": 17531880.0}, {"date": "2024-11-26", "close": 9.9, "volume": 23544800.0}, {"date": "2024-11-27", "close": 9.87, "volume": 28135400.0}, {"date": "2024-11-29", "close": 9.86, "volume": 30374870.0}, {"date": "2024-12-02", "close": 9.79, "volume": 31488790.0}, {"date": "2024-12-03", "close": 9.68, "volume": 27941350.0}, {"date": "2024-12-04", "close": 9.51, "volume": 45870440.0}, {"date": "2024-12-05", "close": 9.61, "volume": 24568680.0}, {"date": "2024-12-06", "close": 9.36, "volume": 27882780.0}, {"date": "2024-12-09", "close": 9.85, "volume": 49368180.0}, {"date": "2024-12-10", "close": 9.88, "volume": 24468880.0}, {"date": "2024-12-11", "close": 9.83, "volume": 35413140.0}, {"date": "2024-12-12", "close": 9.47, "volume": 31687440.0}, {"date": "2024-12-13", "close": 9.26, "volume": 27085150.0}, {"date": "2024-12-16", "close": 9.1, "volume": 35171700.0}, {"date": "2024-12-17", "close": 9.19, "volume": 32039910.0}, {"date": "2024-12-18", "close": 8.74, "volume": 41087500.0}, {"date": "2024-12-19", "close": 8.78, "volume": 35451960.0}, {"date": "2024-12-20", "close": 8.9, "volume": 35596190.0}, {"date": "2024-12-23", "close": 8.94, "volume": 29069090.0}, {"date": "2024-12-24", "close": 8.94, "volume": 6879074.0}, {"date": "2024-12-26", "close": 8.96, "volume": 21725710.0}, {"date": "2024-12-27", "close": 8.92, "volume": 25181560.0}, {"date": "2024-12-30", "close": 8.86, "volume": 22315600.0}, {"date": "2024-12-31", "close": 8.87, "volume": 11853020.0}, {"date": "2025-01-02", "close": 8.88, "volume": 20713510.0}, {"date": "2025-01-03", "close": 8.63, "volume": 27781310.0}, {"date": "2025-01-06", "close": 8.62, "volume": 21631250.0}, {"date": "2025-01-07", "close": 8.56, "volume": 29526210.0}, {"date": "2025-01-08", "close": 8.5, "volume": 25887190.0}, {"date": "2025-01-10", "close": 8.5, "volume": 26286700.0}, {"date": "2025-01-13", "close": 8.51, "volume": 30172750.0}, {"date": "2025-01-14", "close": 8.62, "volume": 29688940.0}, {"date": "2025-01-15", "close": 8.76, "volume": 28032110.0}, {"date": "2025-01-16", "close": 8.77, "volume": 142370500.0}, {"date": "2025-01-17", "close": 8.94, "volume": 59396160.0}, {"date": "2025-01-21", "close": 8.98, "volume": 32055620.0}, {"date": "2025-01-22", "close": 8.87, "volume": 54050120.0}, {"date": "2025-01-23", "close": 8.89, "volume": 47294330.0}, {"date": "2025-01-24", "close": 8.98, "volume": 31998960.0}, {"date": "2025-01-27", "close": 9.16, "volume": 42584590.0}, {"date": "2025-01-28", "close": 9.03, "volume": 33070810.0}, {"date": "2025-01-29", "close": 9.07, "volume": 32285430.0}, {"date": "2025-01-30", "close": 9.39, "volume": 49521050.0}, {"date": "2025-01-31", "close": 9.29, "volume": 41928070.0}, {"date": "2025-02-03", "close": 9.36, "volume": 35563720.0}, {"date": "2025-02-04", "close": 9.43, "volume": 39983430.0}, {"date": "2025-02-05", "close": 9.37, "volume": 33600130.0}, {"date": "2025-02-06", "close": 9.61, "volume": 37286030.0}, {"date": "2025-02-07", "close": 9.47, "volume": 35975150.0}, {"date": "2025-02-10", "close": 9.56, "volume": 22423290.0}, {"date": "2025-02-11", "close": 9.57, "volume": 20254410.0}, {"date": "2025-02-12", "close": 9.56, "volume": 25367370.0}, {"date": "2025-02-13", "close": 9.57, "volume": 26851830.0}, {"date": "2025-02-14", "close": 9.76, "volume": 31749140.0}, {"date": "2025-02-18", "close": 9.81, "volume": 26121720.0}, {"date": "2025-02-19", "close": 9.74, "volume": 31073410.0}, {"date": "2025-02-20", "close": 10.15, "volume": 61783710.0}, {"date": "2025-02-21", "close": 10.11, "volume": 42834250.0}, {"date": "2025-02-24", "close": 9.97, "volume": 34888310.0}, {"date": "2025-02-25", "close": 9.89, "volume": 29611890.0}, {"date": "2025-02-26", "close": 9.76, "volume": 34061760.0}, {"date": "2025-02-27", "close": 9.63, "volume": 27660510.0}, {"date": "2025-02-28", "close": 9.43, "volume": 33537790.0}, {"date": "2025-03-03", "close": 9.39, "volume": 25193240.0}, {"date": "2025-03-04", "close": 9.36, "volume": 27472030.0}, {"date": "2025-03-05", "close": 9.7, "volume": 31026540.0}, {"date": "2025-03-06", "close": 9.78, "volume": 29942070.0}, {"date": "2025-03-07", "close": 9.9, "volume": 30056900.0}, {"date": "2025-03-10", "close": 9.24, "volume": 32666710.0}, {"date": "2025-03-11", "close": 9.4, "volume": 36471200.0}, {"date": "2025-03-12", "close": 9.27, "volume": 28406200.0}, {"date": "2025-03-13", "close": 9.42, "volume": 24075730.0}, {"date": "2025-03-14", "close": 9.81, "volume": 37639120.0}, {"date": "2025-03-17", "close": 10.08, "volume": 34569140.0}, {"date": "2025-03-18", "close": 10.18, "volume": 37160430.0}, {"date": "2025-03-19", "close": 10.19, "volume": 47709120.0}, {"date": "2025-03-20", "close": 10.14, "volume": 31148150.0}, {"date": "2025-03-21", "close": 10.07, "volume": 35053390.0}, {"date": "2025-03-24", "close": 9.94, "volume": 19496550.0}, {"date": "2025-03-25", "close": 10.09, "volume": 27410590.0}, {"date": "2025-03-26", "close": 10.13, "volume": 22941980.0}, {"date": "2025-03-27", "close": 10.17, "volume": 20042830.0}, {"date": "2025-03-28", "close": 10.04, "volume": 21447080.0}, {"date": "2025-03-31", "close": 9.98, "volume": 28351440.0}, {"date": "2025-04-01", "close": 10.1, "volume": 20845100.0}, {"date": "2025-04-02", "close": 10.09, "volume": 24525660.0}, {"date": "2025-04-03", "close": 9.73, "volume": 52912240.0}, {"date": "2025-04-04", "close": 9.08, "volume": 73667800.0}, {"date": "2025-04-07", "close": 8.83, "volume": 76246990.0}, {"date": "2025-04-08", "close": 8.26, "volume": 68739030.0}, {"date": "2025-04-09", "close": 8.86, "volume": 87806160.0}, {"date": "2025-04-10", "close": 8.9, "volume": 70888420.0}, {"date": "2025-04-11", "close": 9.22, "volume": 38903820.0}, {"date": "2025-04-14", "close": 9.27, "volume": 36387230.0}, {"date": "2025-04-15", "close": 9.13, "volume": 23790350.0}, {"date": "2025-04-16", "close": 9.0, "volume": 25841870.0}, {"date": "2025-04-17", "close": 9.11, "volume": 26700080.0}, {"date": "2025-04-21", "close": 9.12, "volume": 21868930.0}, {"date": "2025-04-22", "close": 9.44, "volume": 42473820.0}, {"date": "2025-04-23", "close": 9.55, "volume": 29221610.0}, {"date": "2025-04-24", "close": 9.75, "volume": 30354490.0}, {"date": "2025-04-25", "close": 9.5, "volume": 33335110.0}, {"date": "2025-04-28", "close": 9.6, "volume": 22812170.0}, {"date": "2025-04-29", "close": 9.6, "volume": 24683290.0}, {"date": "2025-04-30", "close": 9.31, "volume": 30129690.0}, {"date": "2025-05-01", "close": 9.24, "volume": 18480340.0}, {"date": "2025-05-02", "close": 9.37, "volume": 21566810.0}, {"date": "2025-05-05", "close": 9.31, "volume": 16698580.0}, {"date": "2025-05-06", "close": 9.31, "volume": 17114060.0}, {"date": "2025-05-07", "close": 9.22, "volume": 20663530.0}, {"date": "2025-05-08", "close": 9.3, "volume": 28406010.0}, {"date": "2025-05-09", "close": 9.36, "volume": 19632070.0}, {"date": "2025-05-12", "close": 9.6, "volume": 25166450.0}, {"date": "2025-05-13", "close": 9.88, "volume": 30990520.0}, {"date": "2025-05-14", "close": 9.79, "volume": 25437270.0}, {"date": "2025-05-15", "close": 9.81, "volume": 26677170.0}, {"date": "2025-05-16", "close": 9.8, "volume": 21490060.0}, {"date": "2025-05-19", "close": 9.83, "volume": 23440090.0}, {"date": "2025-05-20", "close": 9.78, "volume": 17167930.0}, {"date": "2025-05-21", "close": 9.65, "volume": 22641960.0}, {"date": "2025-05-22", "close": 9.58, "volume": 34489640.0}, {"date": "2025-05-23", "close": 9.6, "volume": 31061240.0}, {"date": "2025-05-27", "close": 9.54, "volume": 22266740.0}, {"date": "2025-05-28", "close": 9.37, "volume": 29963480.0}, {"date": "2025-05-29", "close": 9.44, "volume": 26528950.0}, {"date": "2025-05-30", "close": 9.13, "volume": 41903970.0}, {"date": "2025-06-02", "close": 9.27, "volume": 25068000.0}, {"date": "2025-06-03", "close": 9.31, "volume": 27835760.0}, {"date": "2025-06-04", "close": 9.35, "volume": 31301960.0}, {"date": "2025-06-05", "close": 9.5, "volume": 32904070.0}, {"date": "2025-06-06", "close": 9.49, "volume": 28727680.0}, {"date": "2025-06-09", "close": 9.58, "volume": 33646050.0}, {"date": "2025-06-10", "close": 9.66, "volume": 30561140.0}, {"date": "2025-06-11", "close": 9.61, "volume": 28707260.0}, {"date": "2025-06-12", "close": 9.54, "volume": 23403400.0}, {"date": "2025-06-13", "close": 9.46, "volume": 26562980.0}, {"date": "2025-06-16", "close": 9.82, "volume": 46647650.0}, {"date": "2025-06-17", "close": 9.35, "volume": 95010580.0}, {"date": "2025-06-18", "close": 9.3, "volume": 32767150.0}, {"date": "2025-06-20", "close": 9.06, "volume": 64685280.0}, {"date": "2025-06-23", "close": 9.18, "volume": 38963260.0}, {"date": "2025-06-24", "close": 9.21, "volume": 34861510.0}, {"date": "2025-06-25", "close": 9.06, "volume": 39327430.0}, {"date": "2025-06-26", "close": 9.47, "volume": 87645550.0}, {"date": "2025-06-27", "close": 9.74, "volume": 66578970.0}, {"date": "2025-06-30", "close": 9.71, "volume": 45313710.0}, {"date": "2025-07-01", "close": 9.82, "volume": 49735960.0}, {"date": "2025-07-02", "close": 10.28, "volume": 109623200.0}, {"date": "2025-07-03", "close": 10.22, "volume": 23864300.0}, {"date": "2025-07-07", "close": 9.94, "volume": 35574460.0}, {"date": "2025-07-08", "close": 9.99, "volume": 49347680.0}, {"date": "2025-07-09", "close": 9.86, "volume": 35222320.0}, {"date": "2025-07-10", "close": 9.96, "volume": 84062830.0}, {"date": "2025-07-11", "close": 10.14, "volume": 47689800.0}, {"date": "2025-07-14", "close": 9.9, "volume": 28249950.0}, {"date": "2025-07-15", "close": 9.69, "volume": 45335100.0}, {"date": "2025-07-16", "close": 9.78, "volume": 46682730.0}, {"date": "2025-07-17", "close": 9.81, "volume": 53805110.0}, {"date": "2025-07-18", "close": 9.77, "volume": 35498200.0}, {"date": "2025-07-21", "close": 10.13, "volume": 65886700.0}, {"date": "2025-07-22", "close": 10.37, "volume": 72961870.0}, {"date": "2025-07-23", "close": 10.4, "volume": 62197020.0}, {"date": "2025-07-24", "close": 10.23, "volume": 58951440.0}, {"date": "2025-07-25", "close": 10.0, "volume": 50742150.0}, {"date": "2025-07-28", "close": 9.84, "volume": 44956700.0}, {"date": "2025-07-29", "close": 9.89, "volume": 44793920.0}, {"date": "2025-07-30", "close": 9.63, "volume": 69250100.0}, {"date": "2025-07-31", "close": 9.53, "volume": 54555320.0}, {"date": "2025-08-01", "close": 9.71, "volume": 91152410.0}, {"date": "2025-08-04", "close": 9.85, "volume": 52292320.0}, {"date": "2025-08-05", "close": 9.87, "volume": 27403060.0}, {"date": "2025-08-06", "close": 9.85, "volume": 23122890.0}, {"date": "2025-08-07", "close": 9.99, "volume": 24773720.0}, {"date": "2025-08-08", "close": 10.22, "volume": 41941930.0}, {"date": "2025-08-11", "close": 10.2, "volume": 28044260.0}, {"date": "2025-08-12", "close": 10.4, "volume": 40573000.0}, {"date": "2025-08-13", "close": 10.08, "volume": 24372250.0}, {"date": "2025-08-14", "close": 9.91, "volume": 23363580.0}, {"date": "2025-08-15", "close": 9.92, "volume": 19516850.0}, {"date": "2025-08-18", "close": 9.81, "volume": 21700140.0}, {"date": "2025-08-19", "close": 9.71, "volume": 24904420.0}, {"date": "2025-08-20", "close": 9.72, "volume": 22484790.0}, {"date": "2025-08-21", "close": 9.81, "volume": 14413940.0}, {"date": "2025-08-22", "close": 10.12, "volume": 31606880.0}, {"date": "2025-08-25", "close": 10.17, "volume": 16016600.0}, {"date": "2025-08-26", "close": 10.22, "volume": 19044070.0}, {"date": "2025-08-27", "close": 10.25, "volume": 14888970.0}, {"date": "2025-08-28", "close": 10.25, "volume": 26193730.0}, {"date": "2025-08-29", "close": 10.28, "volume": 15105190.0}, {"date": "2025-09-02", "close": 10.17, "volume": 19695330.0}, {"date": "2025-09-03", "close": 10.21, "volume": 21207890.0}, {"date": "2025-09-04", "close": 10.26, "volume": 16803520.0}, {"date": "2025-09-05", "close": 10.4, "volume": 25996770.0}, {"date": "2025-09-08", "close": 10.45, "volume": 18200160.0}, {"date": "2025-09-09", "close": 10.35, "volume": 26517840.0}, {"date": "2025-09-10", "close": 10.5, "volume": 26580100.0}, {"date": "2025-09-11", "close": 10.63, "volume": 30818350.0}, {"date": "2025-09-12", "close": 10.67, "volume": 25684030.0}, {"date": "2025-09-15", "close": 10.83, "volume": 22165710.0}, {"date": "2025-09-16", "close": 10.91, "volume": 39632490.0}, {"date": "2025-09-17", "close": 10.88, "volume": 34852910.0}, {"date": "2025-09-18", "close": 10.84, "volume": 27690450.0}, {"date": "2025-09-19", "close": 10.86, "volume": 22484800.0}, {"date": "2025-09-22", "close": 10.86, "volume": 24583010.0}, {"date": "2025-09-23", "close": 10.95, "volume": 33201680.0}, {"date": "2025-09-24", "close": 10.83, "volume": 24335860.0}, {"date": "2025-09-25", "close": 10.89, "volume": 24906380.0}, {"date": "2025-09-26", "close": 10.7, "volume": 59854480.0}, {"date": "2025-09-29", "close": 10.75, "volume": 33345770.0}, {"date": "2025-09-30", "close": 10.86, "volume": 30235900.0}, {"date": "2025-10-01", "close": 10.98, "volume": 30067300.0}, {"date": "2025-10-02", "close": 11.02, "volume": 34919890.0}, {"date": "2025-10-03", "close": 11.01, "volume": 27156950.0}, {"date": "2025-10-06", "close": 11.29, "volume": 52374080.0}, {"date": "2025-10-07", "close": 11.04, "volume": 36894680.0}, {"date": "2025-10-08", "close": 11.1, "volume": 31062700.0}, {"date": "2025-10-09", "close": 11.03, "volume": 42469970.0}, {"date": "2025-10-10", "close": 10.75, "volume": 46652040.0}, {"date": "2025-10-13", "close": 11.01, "volume": 30061760.0}, {"date": "2025-10-14", "close": 10.97, "volume": 33461190.0}, {"date": "2025-10-15", "close": 11.17, "volume": 38155480.0}, {"date": "2025-10-16", "close": 11.11, "volume": 30463740.0}, {"date": "2025-10-17", "close": 11.1, "volume": 29373680.0}, {"date": "2025-10-20", "close": 11.4, "volume": 34717050.0}, {"date": "2025-10-21", "close": 11.27, "volume": 41881300.0}, {"date": "2025-10-22", "close": 11.52, "volume": 49747250.0}, {"date": "2025-10-23", "close": 11.46, "volume": 24643010.0}, {"date": "2025-10-24", "close": 11.41, "volume": 21305160.0}, {"date": "2025-10-27", "close": 11.46, "volume": 26895380.0}, {"date": "2025-10-28", "close": 11.62, "volume": 36276330.0}, {"date": "2025-10-29", "close": 11.83, "volume": 48965220.0}, {"date": "2025-10-30", "close": 11.89, "volume": 38570790.0}, {"date": "2025-10-31", "close": 12.09, "volume": 45923410.0}, {"date": "2025-11-03", "close": 12.2, "volume": 37428280.0}, {"date": "2025-11-04", "close": 11.94, "volume": 51377430.0}, {"date": "2025-11-05", "close": 12.31, "volume": 43423890.0}, {"date": "2025-11-06", "close": 12.23, "volume": 33872840.0}, {"date": "2025-11-07", "close": 12.15, "volume": 31631810.0}, {"date": "2025-11-10", "close": 12.3, "volume": 19436340.0}, {"date": "2025-11-11", "close": 12.34, "volume": 22881400.0}, {"date": "2025-11-12", "close": 12.48, "volume": 22241860.0}, {"date": "2025-11-13", "close": 12.38, "volume": 20435110.0}, {"date": "2025-11-14", "close": 12.3, "volume": 24747110.0}, {"date": "2025-11-17", "close": 12.17, "volume": 28106520.0}, {"date": "2025-11-18", "close": 12.17, "volume": 26443960.0}, {"date": "2025-11-19", "close": 12.12, "volume": 21571010.0}, {"date": "2025-11-20", "close": 11.92, "volume": 31217130.0}, {"date": "2025-11-21", "close": 12.09, "volume": 42962340.0}, {"date": "2025-11-24", "close": 12.09, "volume": 20333390.0}, {"date": "2025-11-25", "close": 12.19, "volume": 24892100.0}, {"date": "2025-11-26", "close": 12.51, "volume": 28521680.0}, {"date": "2025-11-28", "close": 12.61, "volume": 26854670.0}, {"date": "2025-12-01", "close": 12.69, "volume": 23346140.0}, {"date": "2025-12-02", "close": 12.89, "volume": 30154790.0}, {"date": "2025-12-03", "close": 13.3, "volume": 70480280.0}, {"date": "2025-12-04", "close": 13.56, "volume": 54701710.0}, {"date": "2025-12-05", "close": 12.9, "volume": 77142920.0}, {"date": "2025-12-08", "close": 12.81, "volume": 34302880.0}, {"date": "2025-12-09", "close": 12.8, "volume": 21962840.0}, {"date": "2025-12-10", "close": 12.99, "volume": 24953760.0}, {"date": "2025-12-11", "close": 13.29, "volume": 40862990.0}, {"date": "2025-12-12", "close": 12.69, "volume": 41038670.0}, {"date": "2025-12-15", "close": 12.77, "volume": 22665350.0}, {"date": "2025-12-16", "close": 12.72, "volume": 25328900.0}, {"date": "2025-12-17", "close": 12.79, "volume": 24960500.0}, {"date": "2025-12-18", "close": 12.77, "volume": 27332070.0}, {"date": "2025-12-19", "close": 12.72, "volume": 31704310.0}, {"date": "2025-12-22", "close": 13.15, "volume": 35663640.0}, {"date": "2025-12-23", "close": 13.21, "volume": 21744770.0}, {"date": "2025-12-24", "close": 13.15, "volume": 5409791.0}, {"date": "2025-12-26", "close": 13.23, "volume": 14882000.0}, {"date": "2025-12-29", "close": 12.92, "volume": 24130670.0}, {"date": "2025-12-30", "close": 13.1, "volume": 17163180.0}, {"date": "2025-12-31", "close": 13.03, "volume": 7913522.0}, {"date": "2026-01-02", "close": 13.26, "volume": 16920500.0}, {"date": "2026-01-05", "close": 13.56, "volume": 41816350.0}, {"date": "2026-01-06", "close": 14.17, "volume": 61443170.0}, {"date": "2026-01-07", "close": 14.26, "volume": 60414960.0}, {"date": "2026-01-08", "close": 14.07, "volume": 44432390.0}, {"date": "2026-01-09", "close": 13.97, "volume": 29252900.0}, {"date": "2026-01-12", "close": 13.9, "volume": 24795310.0}, {"date": "2026-01-13", "close": 14.11, "volume": 30406120.0}, {"date": "2026-01-14", "close": 14.61, "volume": 50115970.0}, {"date": "2026-01-15", "close": 14.67, "volume": 44294170.0}, {"date": "2026-01-16", "close": 14.61, "volume": 30226430.0}, {"date": "2026-01-20", "close": 14.93, "volume": 36505960.0}, {"date": "2026-01-21", "close": 15.57, "volume": 57888660.0}, {"date": "2026-01-22", "close": 15.74, "volume": 52672820.0}, {"date": "2026-01-23", "close": 16.18, "volume": 31009360.0}, {"date": "2026-01-26", "close": 15.7, "volume": 43762100.0}, {"date": "2026-01-27", "close": 16.44, "volume": 40261960.0}, {"date": "2026-01-28", "close": 16.76, "volume": 43600850.0}, {"date": "2026-01-29", "close": 16.94, "volume": 86980650.0}, {"date": "2026-01-30", "close": 16.07, "volume": 67037390.0}, {"date": "2026-02-02", "close": 16.14, "volume": 29687970.0}, {"date": "2026-02-03", "close": 17.0, "volume": 35370410.0}, {"date": "2026-02-04", "close": 17.03, "volume": 49607960.0}, {"date": "2026-02-05", "close": 16.28, "volume": 56058130.0}, {"date": "2026-02-06", "close": 16.3, "volume": 39162340.0}, {"date": "2026-02-09", "close": 16.79, "volume": 58837000.0}, {"date": "2026-02-10", "close": 16.74, "volume": 23482330.0}, {"date": "2026-02-11", "close": 17.38, "volume": 44898010.0}, {"date": "2026-02-12", "close": 17.04, "volume": 74860650.0}, {"date": "2026-02-13", "close": 16.65, "volume": 48148790.0}, {"date": "2026-02-17", "close": 15.9, "volume": 58965540.0}, {"date": "2026-02-18", "close": 16.0, "volume": 32094190.0}, {"date": "2026-02-19", "close": 16.1, "volume": 20658030.0}, {"date": "2026-02-20", "close": 16.71, "volume": 29053500.0}, {"date": "2026-02-23", "close": 16.92, "volume": 21983770.0}, {"date": "2026-02-24", "close": 17.03, "volume": 21360130.0}, {"date": "2026-02-25", "close": 17.53, "volume": 27136230.0}, {"date": "2026-02-26", "close": 17.31, "volume": 40949700.0}, {"date": "2026-02-27", "close": 17.18, "volume": 16804360.0}, {"date": "2026-03-02", "close": 16.99, "volume": 15224110.0}, {"date": "2026-03-03", "close": 15.97, "volume": 47152080.0}, {"date": "2026-03-04", "close": 16.06, "volume": 37487870.0}, {"date": "2026-03-05", "close": 15.42, "volume": 45120330.0}, {"date": "2026-03-06", "close": 14.97, "volume": 42916600.0}, {"date": "2026-03-09", "close": 15.33, "volume": 48905170.0}, {"date": "2026-03-10", "close": 15.63, "volume": 31753300.0}, {"date": "2026-03-11", "close": 15.34, "volume": 53705060.0}, {"date": "2026-03-12", "close": 15.07, "volume": 34568890.0}, {"date": "2026-03-13", "close": 14.68, "volume": 30855710.0}, {"date": "2026-03-16", "close": 15.05, "volume": 21838910.0}, {"date": "2026-03-17", "close": 15.1, "volume": 19822200.0}, {"date": "2026-03-18", "close": 14.69, "volume": 32857410.0}, {"date": "2026-03-19", "close": 14.63, "volume": 35437960.0}, {"date": "2026-03-20", "close": 14.05, "volume": 49923340.0}, {"date": "2026-03-23", "close": 14.79, "volume": 32568620.0}, {"date": "2026-03-24", "close": 14.87, "volume": 25883840.0}, {"date": "2026-03-25", "close": 15.14, "volume": 27893680.0}, {"date": "2026-03-26", "close": 14.95, "volume": 18773760.0}, {"date": "2026-03-27", "close": 15.03, "volume": 20895270.0}, {"date": "2026-03-30", "close": 15.1, "volume": 23089160.0}, {"date": "2026-03-31", "close": 15.91, "volume": 29807260.0}, {"date": "2026-04-01", "close": 16.05, "volume": 21867820.0}, {"date": "2026-04-02", "close": 16.19, "volume": 20023560.0}, {"date": "2026-04-06", "close": 16.14, "volume": 14901590.0}, {"date": "2026-04-07", "close": 16.18, "volume": 21815920.0}, {"date": "2026-04-08", "close": 16.74, "volume": 24746320.0}, {"date": "2026-04-09", "close": 16.65, "volume": 21423340.0}, {"date": "2026-04-10", "close": 16.96, "volume": 41157080.0}, {"date": "2026-04-13", "close": 17.45, "volume": 38599340.0}, {"date": "2026-04-14", "close": 17.68, "volume": 34694560.0}, {"date": "2026-04-15", "close": 17.62, "volume": 28658660.0}, {"date": "2026-04-16", "close": 17.43, "volume": 20810700.0}, {"date": "2026-04-17", "close": 17.78, "volume": 35768490.0}, {"date": "2026-04-20", "close": 17.82, "volume": 20048410.0}, {"date": "2026-04-21", "close": 17.45, "volume": 20057770.0}, {"date": "2026-04-22", "close": 17.51, "volume": 17472090.0}, {"date": "2026-04-23", "close": 17.14, "volume": 21305200.0}, {"date": "2026-04-24", "close": 17.17, "volume": 26397030.0}, {"date": "2026-04-27", "close": 17.07, "volume": 15963360.0}, {"date": "2026-04-28", "close": 16.91, "volume": 26864350.0}, {"date": "2026-04-29", "close": 15.85, "volume": 41759430.0}, {"date": "2026-04-30", "close": 16.36, "volume": 16363820.0}, {"date": "2026-05-01", "close": 16.18, "volume": 12473030.0}, {"date": "2026-05-04", "close": 15.84, "volume": 21959340.0}, {"date": "2026-05-05", "close": 15.93, "volume": 24959920.0}, {"date": "2026-05-06", "close": 16.49, "volume": 36541930.0}, {"date": "2026-05-07", "close": 16.19, "volume": 19303820.0}, {"date": "2026-05-08", "close": 16.63, "volume": 15937410.0}, {"date": "2026-05-11", "close": 17.07, "volume": 28538330.0}, {"date": "2026-05-12", "close": 17.03, "volume": 38215950.0}, {"date": "2026-05-13", "close": 16.84, "volume": 42469900.0}, {"date": "2026-05-14", "close": 16.58, "volume": 18576070.0}, {"date": "2026-05-15", "close": 16.32, "volume": 28901930.0}, {"date": "2026-05-18", "close": 16.31, "volume": 27836990.0}, {"date": "2026-05-19", "close": 16.01, "volume": 21956130.0}, {"date": "2026-05-20", "close": 16.35, "volume": 17680690.0}, {"date": "2026-05-21", "close": 16.47, "volume": 19010720.0}, {"date": "2026-05-22", "close": 16.48, "volume": 17752930.0}, {"date": "2026-05-26", "close": 16.5, "volume": 17038910.0}, {"date": "2026-05-27", "close": 16.51, "volume": 24386040.0}, {"date": "2026-05-28", "close": 16.55, "volume": 23943700.0}, {"date": "2026-05-29", "close": 16.25, "volume": 22949120.0}, {"date": "2026-06-01", "close": 16.3, "volume": 16907460.0}, {"date": "2026-06-02", "close": 16.82, "volume": 27196550.0}, {"date": "2026-06-03", "close": 16.06, "volume": 29347650.0}, {"date": "2026-06-04", "close": 15.77, "volume": 18127360.0}, {"date": "2026-06-05", "close": 15.23, "volume": 25207610.0}, {"date": "2026-06-08", "close": 14.99, "volume": 21397440.0}, {"date": "2026-06-09", "close": 15.14, "volume": 24470440.0}, {"date": "2026-06-10", "close": 14.93, "volume": 16941220.0}, {"date": "2026-06-11", "close": 15.36, "volume": 27962550.0}, {"date": "2026-06-12", "close": 15.71, "volume": 23021080.0}, {"date": "2026-06-15", "close": 16.0, "volume": 33594030.0}, {"date": "2026-06-16", "close": 15.98, "volume": 16556650.0}, {"date": "2026-06-17", "close": 15.53, "volume": 21213150.0}, {"date": "2026-06-18", "close": 15.42, "volume": 20789630.0}, {"date": "2026-06-22", "close": 15.71, "volume": 21898600.0}, {"date": "2026-06-23", "close": 15.31, "volume": 28253000.0}, {"date": "2026-06-24", "close": 14.84, "volume": 26624240.0}, {"date": "2026-06-25", "close": 15.12, "volume": 32388460.0}, {"date": "2026-06-26", "close": 15.07, "volume": 28810460.0}, {"date": "2026-06-29", "close": 15.03, "volume": 12017820.0}, {"date": "2026-06-30", "close": 15.04, "volume": 15548730.0}, {"date": "2026-07-01", "close": 14.9, "volume": 16645010.0}, {"date": "2026-07-02", "close": 14.99, "volume": 14430010.0}, {"date": "2026-07-06", "close": 15.09, "volume": 19911190.0}, {"date": "2026-07-07", "close": 14.69, "volume": 27753580.0}, {"date": "2026-07-08", "close": 14.05, "volume": 43704590.0}, {"date": "2026-07-09", "close": 14.22, "volume": 25411400.0}, {"date": "2026-07-10", "close": 14.46, "volume": 17860470.0}, {"date": "2026-07-13", "close": 14.18, "volume": 15757360.0}, {"date": "2026-07-14", "close": 14.59, "volume": 23953600.0}, {"date": "2026-07-15", "close": 14.67, "volume": 23819330.0}, {"date": "2026-07-16", "close": 14.22, "volume": 17779070.0}, {"date": "2026-07-17", "close": 14.19, "volume": 12201200.0}, {"date": "2026-07-20", "close": 14.1, "volume": 14995000.0}, {"date": "2026-07-21", "close": 14.25, "volume": 13857240.0}, {"date": "2026-07-22", "close": 14.85, "volume": 17570510.0}, {"date": "2026-07-23", "close": 14.83, "volume": 40181000.0}, {"date": "2026-07-24", "close": 14.79, "volume": 24963720.0}, {"date": "2026-07-27", "close": 14.78, "volume": 16407260.0}, {"date": "2026-07-28", "close": 14.7, "volume": 11833230.0}, {"date": "2026-07-29", "close": 14.65, "volume": 21037610.0}, {"date": "2026-07-30", "close": 14.99, "volume": 24235470.0}, {"date": "2026-07-31", "close": 15.06, "volume": 28930870.0}, {"date": "2026-08-03", "close": 14.58, "volume": 30705750.0}, {"date": "2026-08-04", "close": 14.83, "volume": 22049770.0}, {"date": "2026-08-05", "close": 14.94, "volume": 33258250.0}, {"date": "2026-08-06", "close": 14.72, "volume": 22366980.0}, {"date": "2026-08-07", "close": 14.71, "volume": 24283460.0}, {"date": "2026-08-10", "close": 14.89, "volume": 19198720.0}, {"date": "2026-08-11", "close": 14.32, "volume": 28057950.0}, {"date": "2026-08-12", "close": 14.42, "volume": 18710310.0}, {"date": "2026-08-13", "close": 13.8, "volume": 21853170.0}, {"date": "2026-08-14", "close": 13.63, "volume": 20782960.0}, {"date": "2026-08-17", "close": 13.75, "volume": 10426390.0}, {"date": "2026-08-18", "close": 13.68, "volume": 18233490.0}, {"date": "2026-08-19", "close": 13.9, "volume": 25897140.0}, {"date": "2026-08-20", "close": 14.23, "volume": 39802050.0}, {"date": "2026-08-21", "close": 14.59, "volume": 27467360.0}, {"date": "2026-08-24", "close": 15.04, "volume": 49765990.0}, {"date": "2026-08-25", "close": 15.33, "volume": 19213300.0}, {"date": "2026-08-26", "close": 15.16, "volume": 19571250.0}, {"date": "2026-08-27", "close": 15.31, "volume": 29834600.0}, {"date": "2026-08-28", "close": 15.03, "volume": 36738450.0}, {"date": "2026-08-31", "close": 15.09, "volume": 22615820.0}, {"date": "2026-09-01", "close": 15.12, "volume": 27421110.0}, {"date": "2026-09-02", "close": 15.73, "volume": 28029910.0}, {"date": "2026-09-03", "close": 15.31, "volume": 43803440.0}, {"date": "2026-09-04", "close": 15.27, "volume": 25763090.0}, {"date": "2026-09-08", "close": 15.56, "volume": 34273760.0}, {"date": "2026-09-09", "close": 15.44, "volume": 56562460.0}, {"date": "2026-09-10", "close": 15.28, "volume": 38438040.0}, {"date": "2026-09-11", "close": 15.23, "volume": 20760690.0}, {"date": "2026-09-14", "close": 14.61, "volume": 22270530.0}, {"date": "2026-09-15", "close": 14.47, "volume": 24278570.0}, {"date": "2026-09-16", "close": 14.13, "volume": 45086300.0}, {"date": "2026-09-17", "close": 14.47, "volume": 30427890.0}, {"date": "2026-09-18", "close": 14.21, "volume": 18520340.0}, {"date": "2026-09-21", "close": 14.15, "volume": 18050340.0}, {"date": "2026-09-22", "close": 14.19, "volume": 19270490.0}, {"date": "2026-09-23", "close": 13.82, "volume": 30982510.0}, {"date": "2026-09-24", "close": 13.56, "volume": 30778240.0}, {"date": "2026-09-25", "close": 13.61, "volume": 25599870.0}, {"date": "2026-09-28", "close": 13.59, "volume": 23178080.0}, {"date": "2026-09-29", "close": 13.3, "volume": 26583500.0}, {"date": "2026-09-30", "close": 13.41, "volume": 33716640.0}, {"date": "2026-10-01", "close": 13.45, "volume": 34446200.0}, {"date": "2026-10-02", "close": 13.76, "volume": 43092590.0}, {"date": "2026-10-05", "close": 14.15, "volume": 98935620.0}, {"date": "2026-10-06", "close": 14.08, "volume": 53022480.0}, {"date": "2026-10-07", "close": 13.61, "volume": 45300480.0}, {"date": "2026-10-08", "close": 13.42, "volume": 28146540.0}, {"date": "2026-10-09", "close": 13.62, "volume": 35210840.0}, {"date": "2026-10-12", "close": 13.52, "volume": 11930420.0}, {"date": "2026-10-13", "close": 13.37, "volume": 25010430.0}, {"date": "2026-10-14", "close": 13.21, "volume": 34455700.0}, {"date": "2026-10-15", "close": 13.02, "volume": 34699320.0}, {"date": "2026-10-16", "close": 13.06, "volume": 26351820.0}, {"date": "2026-10-19", "close": 13.11, "volume": 19606400.0}, {"date": "2026-10-20", "close": 13.02, "volume": 27390020.0}, {"date": "2026-10-21", "close": 12.7, "volume": 29139180.0}, {"date": "2026-10-22", "close": 12.2, "volume": 34523010.0}, {"date": "2026-10-23", "close": 12.4, "volume": 25703440.0}, {"date": "2026-10-26", "close": 12.0, "volume": 96171320.0}, {"date": "2026-10-27", "close": 11.84, "volume": 62140030.0}, {"date": "2026-10-28", "close": 11.47, "volume": 51849210.0}, {"date": "2026-10-29", "close": 11.18, "volume": 34017170.0}], "refreshing": true}