{"ticker": "ADT", "overview": {"cik": "1703056", "ticker": "ADT", "name": "ADT Inc.", "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "sic": "7381", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001703056-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001703056-26-000097", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002792", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001965228-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002058626-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002105391-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001432800-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001326278-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001758957-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001950428-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002026573-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001468136-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002034136-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047794", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001703056-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-264808", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001722727-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002026573-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001468136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002034136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001326278-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001950428-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001432800-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001758957-26-000006", "price_sensitive": false}]}, "description": "ADT Inc. trades as ADT on the NYSE and is registered in the United States, classified under Services-Detective, Guard & Armored Car Services (SIC 7381). Privy Trades holds 369 insider filings for the company, from January 2023 to May 2026. Across those, 15 insiders disclosed 14 open-market purchases totalling $1.85M against 8 sales totalling $2.73B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 1853135.098, "sell_n": 8, "sell_sum": 2729623406.4, "net": -2727770271.302, "insiders": 15, "first_date": "2023-01-17", "last_date": "2026-05-29"}, "metrics": {"ticker": "ADT", "has_prices": true, "as_of": "2026-08-07", "last": 7.64, "prev_close": 7.65, "change": -0.010000000000000675, "change_pct": -0.0013071895424837483, "session_volume": 6193633.0, "vwap_5": 7.7600473538166685, "vwap_20": 7.306049561574782, "vwap_60": 6.90197147918768, "vwap_250": 7.6075689091273535, "high_52w": 8.79, "low_52w": 6.3, "avg_volume_20": 8093324.35, "sessions": 400, "market_cap": {"value": 1265328235.56, "shares": 165618879.0, "as_of": "2016-05-02", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0002100121-26-001041", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 8.46% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002100121-26-001041-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001193125-26-344785", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 19.72% activist stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001193125-26-344785-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002012383-26-003223", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 10.3% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002012383-26-003223-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001628280-26-047794", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Sigal Zarmi", "who_key": "Zarmi Sigal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000162828026047794/0001628280-26-047794-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0002034136-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Suzanne Yoon", "who_key": "Yoon Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000203413626000008/0002034136-26-000008-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001468136-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Matthew E. Winter", "who_key": "Winter Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000146813626000008/0001468136-26-000008-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0002026573-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Danielle Tiedt", "who_key": "Tiedt Danielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000202657326000008/0002026573-26-000008-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001950428-26-000009", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Paul Joseph Smith", "who_key": "Smith Paul Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000195042826000009/0001950428-26-000009-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001758957-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Tracey R. Griffin", "who_key": "Griffin Tracey R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000175895726000008/0001758957-26-000008-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001326278-26-000011", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000011/0001326278-26-000011-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001432800-26-000009", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Thomas M. Gartland", "who_key": "Gartland Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000143280026000009/0001432800-26-000009-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0002105391-26-000011", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Kimberly Miller", "who_key": "Miller Kimberly", "role": "EVP, CMO & Comm. Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000210539126000011/0002105391-26-000011-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0002058626-26-000010", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Todd Dernberger", "who_key": "Dernberger Todd", "role": "EVP and Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000205862626000010/0002058626-26-000010-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001965228-26-000013", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Fawad Ahmad", "who_key": "Ahmad Fawad", "role": "EVP, Chief Oper and Cust. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000196522826000013/0001965228-26-000013-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "13DG-0002012383-26-002792", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 9.3% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002012383-26-002792-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001722727-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Jeffrey Likosar", "who_key": "Likosar Jeffrey", "role": "Pres Corp Dev  & Trans. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101250.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO buys $101K of ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000172272726000008/0001722727-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0001628280-26-039207", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Sigal Zarmi", "who_key": "Zarmi Sigal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000162828026039207/0001628280-26-039207-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001758957-26-000006", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Tracey R. Griffin", "who_key": "Griffin Tracey R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000175895726000006/0001758957-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001432800-26-000007", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Thomas M. Gartland", "who_key": "Gartland Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000143280026000007/0001432800-26-000007-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001950428-26-000007", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Paul Joseph Smith", "who_key": "Smith Paul Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000195042826000007/0001950428-26-000007-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001326278-26-000009", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000009/0001326278-26-000009-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0002034136-26-000006", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Suzanne Yoon", "who_key": "Yoon Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000203413626000006/0002034136-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001468136-26-000006", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Matthew E. Winter", "who_key": "Winter Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000146813626000006/0001468136-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0002026573-26-000006", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Danielle Tiedt", "who_key": "Tiedt Danielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ADT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000202657326000006/0002026573-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0002105391-26-000009", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Kimberly Miller", "who_key": "Miller Kimberly", "role": "EVP, CMO & Comm. Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25048.75, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "C-suite exec buys $25K of ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000210539126000009/0002105391-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001167557-26-000069", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 4.38% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001167557-26-000069-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001965228-26-000011", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Fawad Ahmad", "who_key": "Ahmad Fawad", "role": "EVP, Chief Oper and Cust. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50625.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 3 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000196522826000011/0001965228-26-000011-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0002059504-26-000005", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Omar Khan", "who_key": "Khan Omar", "role": "EVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50079.848, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "4 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000205950426000005/0002059504-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001326278-26-000007", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250411.5, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "5 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000007/0001326278-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001104659-26-057422", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. raises a passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001104659-26-057422-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}], "recent_buys": [{"id": "0001722727-26-000008", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Jeffrey Likosar", "who_key": "Likosar Jeffrey", "role": "Pres Corp Dev  & Trans. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101250.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO buys $101K of ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000172272726000008/0001722727-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0002105391-26-000009", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Kimberly Miller", "who_key": "Miller Kimberly", "role": "EVP, CMO & Comm. Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25048.75, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "C-suite exec buys $25K of ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000210539126000009/0002105391-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001965228-26-000011", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Fawad Ahmad", "who_key": "Ahmad Fawad", "role": "EVP, Chief Oper and Cust. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50625.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 3 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000196522826000011/0001965228-26-000011-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0002059504-26-000005", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Omar Khan", "who_key": "Khan Omar", "role": "EVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50079.848, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "4 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000205950426000005/0002059504-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001326278-26-000007", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250411.5, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "5 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000007/0001326278-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0001730957-26-000002", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "David A. Scott", "who_key": "Scott David A.", "role": "EVP, Chief People & Admin. Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49056.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 6 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000173095726000002/0001730957-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001703056-23-000158", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Wayne Thorsen", "who_key": "Thorsen Wayne", "role": "EVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30400.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 7 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000158/0001703056-23-000158-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661204}, {"id": "0001703056-23-000116", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "DeLu Jackson", "who_key": "Jackson DeLu", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49824.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "8 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000116/0001703056-23-000116-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839764}, {"id": "0001703056-23-000115", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Jamie Elizabeth Haenggi", "who_key": "Haenggi Jamie Elizabeth", "role": "Exec. Vice President, Solar", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 579000.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "9 insiders now buying ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000115/0001703056-23-000115-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839764}, {"id": "0001703056-23-000113", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Donald M. Young", "who_key": "Young Donald M.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 257500.00000000003, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 10 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000113/0001703056-23-000113-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841204}, {"id": "0001703056-23-000111", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Wayne Thorsen", "who_key": "Thorsen Wayne", "role": "EVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 51400.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 11 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000111/0001703056-23-000111-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841204}, {"id": "0001703056-23-000109", "src": "INSIDERS", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "Kenneth Porpora", "who_key": "Porpora Kenneth", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61440.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 11 insiders into ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000109/0001703056-23-000109-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841204}], "institutional": [{"id": "13DG-0002100121-26-001041", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 8.46% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002100121-26-001041-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001193125-26-344785", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 19.72% activist stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001193125-26-344785-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002012383-26-003223", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 10.3% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002012383-26-003223-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-002792", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 9.3% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002012383-26-002792-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-264808", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 18.09% activist stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001193125-26-264808-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0001167557-26-000069", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. moves to a 4.38% passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001167557-26-000069-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001104659-26-057422", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. raises a passive stake in ADT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0001104659-26-057422-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0002100121-26-000059", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. crosses 5% of ADT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002100121-26-000059-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002012383-26-001665", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. crosses 5% of ADT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0002012383-26-001665-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0000354204-26-000509", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. crosses 5% of ADT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0000354204-26-000509-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-000524", "src": "13DG", "ticker": "ADT", "cik": "1703056", "company": "ADT Inc.", "company_raw": "ADT Inc.", "who": "ADT Inc.", "who_key": "ADT Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "ADT Inc. adjusts its stake in ADT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/0000102909-26-000524-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "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": "ADT Inc. Common Stock", "new_value": "ADT Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703056", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703056", "applied": 1, "detected_at": "2026-09-10T03:13:39.254256"}]}, "key_people": [{"who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2726320000.0, "net": -2726320000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 590010000.0, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925072371/0001104659-25-072371-index.htm"}, {"action": "SELL", "amount": 590010000.0, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925072373/0001104659-25-072373-index.htm"}, {"action": "SELL", "amount": 372150000.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925057479/0001104659-25-057479-index.htm"}, {"action": "SELL", "amount": 372150000.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925057481/0001104659-25-057481-index.htm"}, {"action": "SELL", "amount": 401000000.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925048707/0001104659-25-048707-index.htm"}, {"action": "SELL", "amount": 401000000.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925048708/0001104659-25-048708-index.htm"}], "latest": {"action": "SELL", "amount": 590010000.0, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000110465925072371/0001104659-25-072371-index.htm"}}, {"who": "Daniel Bresingham", "who_key": "Bresingham Daniel", "role": "EVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3303406.4, "net": -3303406.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 827000.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000042/0001703056-23-000042-index.htm"}, {"action": "SELL", "amount": 2476406.4, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000037/0001703056-23-000037-index.htm"}], "latest": {"action": "SELL", "amount": 827000.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000042/0001703056-23-000042-index.htm"}}, {"who": "Jamie Elizabeth Haenggi", "who_key": "Haenggi Jamie Elizabeth", "role": "Exec. Vice President, Solar", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 579000.0, "sold": 0, "net": 579000.0, "trades": 1, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 579000.0, "date": "2023-05-05", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000115/0001703056-23-000115-index.htm"}], "latest": {"action": "BUY", "amount": 579000.0, "date": "2023-05-05", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000115/0001703056-23-000115-index.htm"}}, {"who": "Donald M. Young", "who_key": "Young Donald M.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 257500.00000000003, "sold": 0, "net": 257500.00000000003, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 257500.00000000003, "date": "2023-05-04", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000113/0001703056-23-000113-index.htm"}], "latest": {"action": "BUY", "amount": 257500.00000000003, "date": "2023-05-04", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000113/0001703056-23-000113-index.htm"}}, {"who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250411.5, "sold": 0, "net": 250411.5, "trades": 1, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 250411.5, "date": "2026-05-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000007/0001326278-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 250411.5, "date": "2026-05-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000132627826000007/0001326278-26-000007-index.htm"}}, {"who": "James David DeVries", "who_key": "DeVries James David", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 248000.0, "sold": 0, "net": 248000.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 248000.0, "date": "2023-05-04", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000107/0001703056-23-000107-index.htm"}], "latest": {"action": "BUY", "amount": 248000.0, "date": "2023-05-04", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000170305623000107/0001703056-23-000107-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 133021.0, "net": -127015.0, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}}, {"who": "Jeffrey Likosar", "who_key": "Likosar Jeffrey", "role": "Pres Corp Dev  & Trans. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 101250.0, "sold": 0, "net": 101250.0, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 101250.0, "date": "2026-05-29", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000172272726000008/0001722727-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 101250.0, "date": "2026-05-29", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703056/000172272726000008/0001722727-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001703056-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001703056-26-000097", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002792", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001965228-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002058626-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002105391-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001432800-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001326278-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001758957-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001950428-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002026573-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001468136-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002034136-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047794", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001703056-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-264808", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001722727-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002026573-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001468136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002034136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001326278-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001950428-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001432800-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001758957-26-000006", "price_sensitive": false}], "performance": {"ticker": "ADT", "has_prices": true, "summary": {"n": 20, "avg": 0.0901653434363619, "win_rate": 0.7, "best": 0.48927875243664715, "worst": -0.3833736884584343, "as_of": "2026-08-07"}, "buys": [{"who": "Likosar Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres Corp Dev  & Trans. & CFO", "amount": 101250.0, "date": "2026-05-29", "score": 47.0, "ref_price": 6.71, "return": 0.1385991058122205}, {"who": "Miller Kimberly", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CMO & Comm. Officer", "amount": 25048.75, "date": "2026-05-14", "score": 28.0, "ref_price": 6.91, "return": 0.10564399421128792}, {"who": "Ahmad Fawad", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Oper and Cust. Off.", "amount": 50625.0, "date": "2026-05-12", "score": 39.7, "ref_price": 6.82, "return": 0.12023460410557175}, {"who": "Khan Omar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Business Officer", "amount": 50079.848, "date": "2026-05-11", "score": 39.2, "ref_price": 6.79, "return": 0.12518409425625915}, {"who": "Houston Daniel Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250411.5, "date": "2026-05-08", "score": 58.1, "ref_price": 6.87, "return": 0.11208151382823865}, {"who": "Scott David A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief People & Admin. Off", "amount": 49056.0, "date": "2026-03-05", "score": 39.1, "ref_price": 6.74, "return": 0.1335311572700296}, {"who": "Thorsen Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Business Officer", "amount": 30400.0, "date": "2023-09-06", "score": 36.9, "ref_price": 6.02, "return": 0.26910299003322263}, {"who": "Jackson DeLu", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Marketing Officer", "amount": 49824.0, "date": "2023-05-05", "score": 39.9, "ref_price": 5.76, "return": 0.3263888888888889}, {"who": "Haenggi Jamie Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President, Solar", "amount": 579000.0, "date": "2023-05-05", "score": 54.3, "ref_price": 5.76, "return": 0.3263888888888889}, {"who": "Young Donald M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO", "amount": 257500.00000000003, "date": "2023-05-04", "score": 40.9, "ref_price": 5.13, "return": 0.48927875243664715}, {"who": "Thorsen Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Business Officer", "amount": 51400.0, "date": "2023-05-04", "score": 39.7, "ref_price": 5.13, "return": 0.48927875243664715}, {"who": "Porpora Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 61440.0, "date": "2023-05-04", "score": 44.4, "ref_price": 5.13, "return": 0.48927875243664715}, {"who": "DeVries James David", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 248000.0, "date": "2023-05-04", "score": 54.1, "ref_price": 5.13, "return": 0.48927875243664715}, {"who": "Smail David W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CLO and Secretary", "amount": 49100.0, "date": "2023-05-04", "score": 30.7, "ref_price": 5.13, "return": 0.48927875243664715}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-02", "score": 0.0, "ref_price": 12.39, "return": -0.3833736884584343}]}, "price_series": [{"date": "2018-01-19", "close": 12.39, "volume": 68182460.0}, {"date": "2018-01-22", "close": 11.45, "volume": 26124430.0}, {"date": "2018-01-23", "close": 11.91, "volume": 8269825.0}, {"date": "2018-01-24", "close": 11.91, "volume": 10369000.0}, {"date": "2018-01-25", "close": 11.9, "volume": 9448483.0}, {"date": "2018-01-26", "close": 11.9, "volume": 7910563.0}, {"date": "2018-01-29", "close": 12.08, "volume": 9508361.0}, {"date": "2018-01-30", "close": 12.4, "volume": 5638875.0}, {"date": "2018-01-31", "close": 12.48, "volume": 6624857.0}, {"date": "2018-02-01", "close": 12.75, "volume": 6075130.0}, {"date": "2018-02-02", "close": 12.86, "volume": 6012250.0}, {"date": "2018-02-05", "close": 12.64, "volume": 4002818.0}, {"date": "2018-02-06", "close": 12.3, "volume": 4608500.0}, {"date": "2018-02-07", "close": 12.51, "volume": 2669697.0}, {"date": "2018-02-08", "close": 12.37, "volume": 4065769.0}, {"date": "2018-02-09", "close": 12.64, "volume": 4091483.0}, {"date": "2018-02-12", "close": 12.68, "volume": 2783082.0}, {"date": "2018-02-13", "close": 12.15, "volume": 6077437.0}, {"date": "2018-02-14", "close": 11.94, "volume": 5807158.0}, {"date": "2018-02-15", "close": 11.69, "volume": 5526150.0}, {"date": "2018-02-16", "close": 11.58, "volume": 1617400.0}, {"date": "2018-02-20", "close": 11.59, "volume": 1824362.0}, {"date": "2018-02-21", "close": 11.65, "volume": 2562499.0}, {"date": "2018-02-22", "close": 11.91, "volume": 2006905.0}, {"date": "2018-02-23", "close": 11.98, "volume": 3210080.0}, {"date": "2018-02-26", "close": 12.15, "volume": 1639726.0}, {"date": "2018-02-27", "close": 11.6, "volume": 1844710.0}, {"date": "2018-02-28", "close": 10.56, "volume": 6566407.0}, {"date": "2018-03-01", "close": 10.68, "volume": 2502012.0}, {"date": "2018-03-02", "close": 11.07, "volume": 3135029.0}, {"date": "2018-03-05", "close": 10.72, "volume": 2845497.0}, {"date": "2018-03-06", "close": 10.35, "volume": 4138241.0}, {"date": "2018-03-07", "close": 10.4, "volume": 1714583.0}, {"date": "2018-03-08", "close": 10.52, "volume": 4981720.0}, {"date": "2018-03-09", "close": 10.53, "volume": 1994995.0}, {"date": "2018-03-12", "close": 10.71, "volume": 2337482.0}, {"date": "2018-03-13", "close": 10.54, "volume": 3052672.0}, {"date": "2018-03-14", "close": 10.21, "volume": 5654305.0}, {"date": "2018-03-15", "close": 8.93, "volume": 10309460.0}, {"date": "2018-03-16", "close": 8.73, "volume": 17339450.0}, {"date": "2018-03-19", "close": 9.14, "volume": 6452452.0}, {"date": "2018-03-20", "close": 8.96, "volume": 3126445.0}, {"date": "2018-03-21", "close": 8.97, "volume": 3754741.0}, {"date": "2018-03-22", "close": 8.67, "volume": 2408097.0}, {"date": "2018-03-23", "close": 8.1, "volume": 4168206.0}, {"date": "2018-03-26", "close": 7.95, "volume": 4396907.0}, {"date": "2018-03-27", "close": 7.56, "volume": 3582946.0}, {"date": "2018-03-28", "close": 7.6, "volume": 3590880.0}, {"date": "2018-03-29", "close": 7.93, "volume": 2952246.0}, {"date": "2018-04-02", "close": 7.83, "volume": 2443744.0}, {"date": "2018-04-03", "close": 7.55, "volume": 3926508.0}, {"date": "2018-04-04", "close": 7.85, "volume": 4205610.0}, {"date": "2018-04-05", "close": 8.81, "volume": 10407590.0}, {"date": "2018-04-06", "close": 8.75, "volume": 3687662.0}, {"date": "2018-04-09", "close": 9.12, "volume": 4643421.0}, {"date": "2018-04-10", "close": 9.05, "volume": 4052722.0}, {"date": "2018-04-11", "close": 9.02, "volume": 1979677.0}, {"date": "2018-04-12", "close": 9.1, "volume": 2704490.0}, {"date": "2018-04-13", "close": 8.99, "volume": 2198582.0}, {"date": "2018-04-16", "close": 8.99, "volume": 1314063.0}, {"date": "2018-04-17", "close": 9.25, "volume": 2045793.0}, {"date": "2018-04-18", "close": 9.56, "volume": 2788813.0}, {"date": "2018-04-19", "close": 9.38, "volume": 3010841.0}, {"date": "2018-04-20", "close": 9.3, "volume": 1070898.0}, {"date": "2018-04-23", "close": 8.95, "volume": 2354189.0}, {"date": "2018-04-24", "close": 8.99, "volume": 1617044.0}, {"date": "2018-04-25", "close": 9.12, "volume": 1251115.0}, {"date": "2018-04-26", "close": 9.08, "volume": 3967927.0}, {"date": "2018-04-27", "close": 9.11, "volume": 1356649.0}, {"date": "2018-04-30", "close": 8.91, "volume": 2558341.0}, {"date": "2018-05-01", "close": 8.68, "volume": 1698011.0}, {"date": "2018-05-02", "close": 8.7, "volume": 1727805.0}, {"date": "2018-05-03", "close": 8.28, "volume": 3358785.0}, {"date": "2018-05-04", "close": 8.08, "volume": 4964256.0}, {"date": "2018-05-07", "close": 8.44, "volume": 2578199.0}, {"date": "2018-05-08", "close": 8.57, "volume": 4158072.0}, {"date": "2018-05-09", "close": 7.82, "volume": 11561800.0}, {"date": "2018-05-10", "close": 7.92, "volume": 4317381.0}, {"date": "2018-05-11", "close": 7.4, "volume": 6672177.0}, {"date": "2018-05-14", "close": 7.3, "volume": 6584323.0}, {"date": "2018-05-15", "close": 7.13, "volume": 7752516.0}, {"date": "2018-05-16", "close": 7.0, "volume": 3924014.0}, {"date": "2018-05-17", "close": 7.17, "volume": 5711728.0}, {"date": "2018-05-18", "close": 7.27, "volume": 3752581.0}, {"date": "2018-05-21", "close": 7.75, "volume": 4144285.0}, {"date": "2018-05-22", "close": 7.64, "volume": 3737212.0}, {"date": "2018-05-23", "close": 7.67, "volume": 1666254.0}, {"date": "2018-05-24", "close": 7.7, "volume": 1736045.0}, {"date": "2018-05-25", "close": 7.47, "volume": 2114541.0}, {"date": "2018-05-29", "close": 7.46, "volume": 3414149.0}, {"date": "2018-05-30", "close": 7.67, "volume": 2222391.0}, {"date": "2018-05-31", "close": 7.52, "volume": 3670603.0}, {"date": "2018-06-01", "close": 7.64, "volume": 3240474.0}, {"date": "2018-06-04", "close": 7.8, "volume": 1267409.0}, {"date": "2018-06-05", "close": 7.96, "volume": 1447828.0}, {"date": "2018-06-06", "close": 7.96, "volume": 2587321.0}, {"date": "2018-06-07", "close": 8.0, "volume": 1368594.0}, {"date": "2018-06-08", "close": 8.22, "volume": 2003491.0}, {"date": "2018-06-11", "close": 7.97, "volume": 3719457.0}, {"date": "2018-06-12", "close": 8.29, "volume": 3254678.0}, {"date": "2018-06-13", "close": 8.05, "volume": 3093258.0}, {"date": "2018-06-14", "close": 8.09, "volume": 2884173.0}, {"date": "2018-06-15", "close": 7.98, "volume": 2747902.0}, {"date": "2018-06-18", "close": 8.29, "volume": 3408873.0}, {"date": "2018-06-19", "close": 8.26, "volume": 2222674.0}, {"date": "2018-06-20", "close": 8.7, "volume": 4370053.0}, {"date": "2018-06-21", "close": 8.67, "volume": 3147393.0}, {"date": "2018-06-22", "close": 8.73, "volume": 3299056.0}, {"date": "2018-06-25", "close": 8.69, "volume": 4653792.0}, {"date": "2018-06-26", "close": 8.77, "volume": 1710268.0}, {"date": "2018-06-27", "close": 8.87, "volume": 2056657.0}, {"date": "2018-06-28", "close": 8.42, "volume": 3688771.0}, {"date": "2018-06-29", "close": 8.65, "volume": 3132152.0}, {"date": "2018-07-02", "close": 8.15, "volume": 2936356.0}, {"date": "2018-07-03", "close": 8.05, "volume": 1478858.0}, {"date": "2018-07-05", "close": 8.08, "volume": 1888821.0}, {"date": "2018-07-06", "close": 8.18, "volume": 794097.0}, {"date": "2018-07-09", "close": 8.54, "volume": 1868804.0}, {"date": "2018-07-10", "close": 8.62, "volume": 2203078.0}, {"date": "2018-07-11", "close": 8.58, "volume": 1597854.0}, {"date": "2018-07-12", "close": 8.92, "volume": 2570478.0}, {"date": "2018-07-13", "close": 8.96, "volume": 2935796.0}, {"date": "2018-07-16", "close": 9.18, "volume": 1453196.0}, {"date": "2018-07-17", "close": 9.39, "volume": 2589178.0}, {"date": "2018-07-18", "close": 9.45, "volume": 2028605.0}, {"date": "2018-07-19", "close": 9.36, "volume": 2050856.0}, {"date": "2018-07-20", "close": 9.35, "volume": 1512466.0}, {"date": "2018-07-23", "close": 9.36, "volume": 1682307.0}, {"date": "2018-07-24", "close": 9.25, "volume": 1752372.0}, {"date": "2018-07-25", "close": 9.23, "volume": 1345393.0}, {"date": "2018-07-26", "close": 9.1, "volume": 1383901.0}, {"date": "2018-07-27", "close": 9.01, "volume": 2238197.0}, {"date": "2018-07-30", "close": 8.78, "volume": 1711625.0}, {"date": "2018-07-31", "close": 9.01, "volume": 3398845.0}, {"date": "2018-08-01", "close": 8.95, "volume": 1071516.0}, {"date": "2018-08-02", "close": 8.62, "volume": 2390251.0}, {"date": "2018-08-03", "close": 8.91, "volume": 1804505.0}, {"date": "2018-08-06", "close": 8.98, "volume": 1465065.0}, {"date": "2018-08-07", "close": 9.15, "volume": 2852719.0}, {"date": "2018-08-08", "close": 9.48, "volume": 5764508.0}, {"date": "2018-08-09", "close": 8.47, "volume": 6824546.0}, {"date": "2018-08-10", "close": 8.9, "volume": 4928845.0}, {"date": "2018-08-13", "close": 9.15, "volume": 2992902.0}, {"date": "2018-08-14", "close": 8.9, "volume": 3111342.0}, {"date": "2018-08-15", "close": 8.73, "volume": 1996555.0}, {"date": "2018-08-16", "close": 8.72, "volume": 2377034.0}, {"date": "2018-08-17", "close": 8.71, "volume": 1376797.0}, {"date": "2018-08-20", "close": 8.69, "volume": 1857658.0}, {"date": "2018-08-21", "close": 9.14, "volume": 3549052.0}, {"date": "2018-08-22", "close": 9.08, "volume": 2491277.0}, {"date": "2018-08-23", "close": 8.99, "volume": 3268332.0}, {"date": "2018-08-24", "close": 9.01, "volume": 1129170.0}, {"date": "2018-08-27", "close": 9.04, "volume": 1856127.0}, {"date": "2018-08-28", "close": 9.21, "volume": 4667868.0}, {"date": "2018-08-29", "close": 9.25, "volume": 3119925.0}, {"date": "2018-08-30", "close": 8.93, "volume": 3088120.0}, {"date": "2018-08-31", "close": 8.95, "volume": 999543.0}, {"date": "2018-09-04", "close": 9.19, "volume": 1721442.0}, {"date": "2018-09-05", "close": 8.77, "volume": 8316078.0}, {"date": "2018-09-06", "close": 8.96, "volume": 3998646.0}, {"date": "2018-09-07", "close": 8.8, "volume": 1034292.0}, {"date": "2018-09-10", "close": 8.64, "volume": 2081465.0}, {"date": "2018-09-11", "close": 8.52, "volume": 2682542.0}, {"date": "2018-09-12", "close": 8.61, "volume": 1540902.0}, {"date": "2018-09-13", "close": 8.59, "volume": 1068146.0}, {"date": "2018-09-14", "close": 8.56, "volume": 1302037.0}, {"date": "2018-09-17", "close": 8.4, "volume": 1658280.0}, {"date": "2018-09-18", "close": 8.59, "volume": 6629853.0}, {"date": "2018-09-19", "close": 8.37, "volume": 1707181.0}, {"date": "2018-09-20", "close": 8.92, "volume": 9307566.0}, {"date": "2018-09-21", "close": 9.37, "volume": 10142000.0}, {"date": "2018-09-24", "close": 9.26, "volume": 2852932.0}, {"date": "2018-09-25", "close": 9.23, "volume": 1323194.0}, {"date": "2018-09-26", "close": 9.38, "volume": 1443944.0}, {"date": "2018-09-27", "close": 9.39, "volume": 2025286.0}, {"date": "2018-09-28", "close": 9.39, "volume": 2296296.0}, {"date": "2018-10-01", "close": 9.2, "volume": 2084208.0}, {"date": "2018-10-02", "close": 8.74, "volume": 4000739.0}, {"date": "2018-10-03", "close": 8.81, "volume": 1962120.0}, {"date": "2018-10-04", "close": 8.79, "volume": 1194323.0}, {"date": "2018-10-05", "close": 8.69, "volume": 1243438.0}, {"date": "2018-10-08", "close": 8.64, "volume": 1512413.0}, {"date": "2018-10-09", "close": 8.63, "volume": 943702.0}, {"date": "2018-10-10", "close": 8.14, "volume": 2213744.0}, {"date": "2018-10-11", "close": 7.77, "volume": 3516928.0}, {"date": "2018-10-12", "close": 7.52, "volume": 3163478.0}, {"date": "2018-10-15", "close": 7.72, "volume": 1794940.0}, {"date": "2018-10-16", "close": 8.01, "volume": 1131512.0}, {"date": "2018-10-17", "close": 7.77, "volume": 1031127.0}, {"date": "2018-10-18", "close": 7.75, "volume": 873197.0}, {"date": "2018-10-19", "close": 7.77, "volume": 1430853.0}, {"date": "2018-10-22", "close": 7.38, "volume": 1821824.0}, {"date": "2018-10-23", "close": 7.5, "volume": 1264080.0}, {"date": "2018-10-24", "close": 7.37, "volume": 2820261.0}, {"date": "2018-10-25", "close": 7.49, "volume": 1478708.0}, {"date": "2018-10-26", "close": 7.42, "volume": 2303960.0}, {"date": "2018-10-29", "close": 7.3, "volume": 1730784.0}, {"date": "2018-10-30", "close": 7.3, "volume": 1201431.0}, {"date": "2018-10-31", "close": 7.74, "volume": 2404056.0}, {"date": "2018-11-01", "close": 7.72, "volume": 1445363.0}, {"date": "2018-11-02", "close": 7.77, "volume": 932635.0}, {"date": "2018-11-05", "close": 7.7, "volume": 1085919.0}, {"date": "2018-11-06", "close": 7.32, "volume": 2453996.0}, {"date": "2018-11-07", "close": 7.42, "volume": 2935544.0}, {"date": "2018-11-08", "close": 8.1, "volume": 4820095.0}, {"date": "2018-11-09", "close": 7.85, "volume": 2385038.0}, {"date": "2018-11-12", "close": 7.45, "volume": 1580014.0}, {"date": "2018-11-13", "close": 7.85, "volume": 2129908.0}, {"date": "2018-11-14", "close": 7.74, "volume": 980275.0}, {"date": "2018-11-15", "close": 7.91, "volume": 1061329.0}, {"date": "2018-11-16", "close": 8.06, "volume": 1495829.0}, {"date": "2018-11-19", "close": 7.68, "volume": 1469563.0}, {"date": "2018-11-20", "close": 7.42, "volume": 1521004.0}, {"date": "2018-11-21", "close": 7.61, "volume": 948265.0}, {"date": "2018-11-23", "close": 7.66, "volume": 430063.0}, {"date": "2018-11-26", "close": 7.6, "volume": 1156308.0}, {"date": "2018-11-27", "close": 7.48, "volume": 1157591.0}, {"date": "2018-11-28", "close": 7.86, "volume": 1678272.0}, {"date": "2018-11-29", "close": 7.85, "volume": 952764.0}, {"date": "2018-11-30", "close": 7.81, "volume": 1194937.0}, {"date": "2018-12-03", "close": 7.74, "volume": 2147725.0}, {"date": "2018-12-04", "close": 7.42, "volume": 1538272.0}, {"date": "2018-12-06", "close": 7.67, "volume": 1640461.0}, {"date": "2018-12-07", "close": 7.45, "volume": 1746650.0}, {"date": "2018-12-10", "close": 7.26, "volume": 1744523.0}, {"date": "2018-12-11", "close": 7.26, "volume": 2251469.0}, {"date": "2018-12-12", "close": 7.4, "volume": 2384641.0}, {"date": "2018-12-13", "close": 7.19, "volume": 1745322.0}, {"date": "2018-12-14", "close": 6.82, "volume": 2858922.0}, {"date": "2018-12-17", "close": 6.71, "volume": 2997955.0}, {"date": "2018-12-18", "close": 6.57, "volume": 2353716.0}, {"date": "2018-12-19", "close": 6.52, "volume": 2493857.0}, {"date": "2018-12-20", "close": 6.39, "volume": 2486094.0}, {"date": "2018-12-21", "close": 6.21, "volume": 8084486.0}, {"date": "2018-12-24", "close": 6.01, "volume": 1034174.0}, {"date": "2018-12-26", "close": 6.29, "volume": 2718160.0}, {"date": "2018-12-27", "close": 6.16, "volume": 2171967.0}, {"date": "2018-12-28", "close": 6.11, "volume": 3023999.0}, {"date": "2018-12-31", "close": 6.01, "volume": 2658030.0}, {"date": "2019-01-02", "close": 6.41, "volume": 2066577.0}, {"date": "2019-01-03", "close": 6.32, "volume": 2306494.0}, {"date": "2019-01-04", "close": 6.67, "volume": 4152250.0}, {"date": "2019-01-07", "close": 6.79, "volume": 2198515.0}, {"date": "2019-01-08", "close": 6.95, "volume": 1751022.0}, {"date": "2019-01-09", "close": 6.99, "volume": 1072798.0}, {"date": "2019-01-10", "close": 6.92, "volume": 1222196.0}, {"date": "2019-01-11", "close": 7.1, "volume": 1158324.0}, {"date": "2019-01-14", "close": 6.97, "volume": 2204585.0}, {"date": "2019-01-15", "close": 6.9, "volume": 2309869.0}, {"date": "2019-01-16", "close": 7.14, "volume": 2675078.0}, {"date": "2019-01-17", "close": 7.26, "volume": 2363174.0}, {"date": "2019-01-18", "close": 7.33, "volume": 1447394.0}, {"date": "2019-01-22", "close": 7.14, "volume": 1103675.0}, {"date": "2019-01-23", "close": 7.0, "volume": 1202312.0}, {"date": "2019-01-24", "close": 7.06, "volume": 1354480.0}, {"date": "2019-01-25", "close": 7.19, "volume": 2096260.0}, {"date": "2019-01-28", "close": 7.03, "volume": 1816265.0}, {"date": "2019-01-29", "close": 7.12, "volume": 951043.0}, {"date": "2019-01-30", "close": 7.13, "volume": 1202677.0}, {"date": "2019-01-31", "close": 7.22, "volume": 945698.0}, {"date": "2019-02-01", "close": 7.31, "volume": 1456848.0}, {"date": "2019-02-04", "close": 7.58, "volume": 2580731.0}, {"date": "2019-02-05", "close": 7.57, "volume": 1878354.0}, {"date": "2019-02-06", "close": 7.64, "volume": 1531706.0}, {"date": "2019-02-07", "close": 7.59, "volume": 1343963.0}, {"date": "2019-02-08", "close": 7.65, "volume": 1006813.0}, {"date": "2019-02-11", "close": 7.83, "volume": 2024509.0}, {"date": "2019-02-12", "close": 8.01, "volume": 1830805.0}, {"date": "2019-02-13", "close": 7.94, "volume": 876868.0}, {"date": "2019-02-14", "close": 7.95, "volume": 932048.0}, {"date": "2019-02-15", "close": 8.05, "volume": 1019706.0}, {"date": "2019-02-19", "close": 8.04, "volume": 1358709.0}, {"date": "2019-02-20", "close": 8.15, "volume": 1220314.0}, {"date": "2019-02-21", "close": 8.05, "volume": 1185630.0}, {"date": "2019-02-22", "close": 8.15, "volume": 755244.0}, {"date": "2019-02-25", "close": 8.19, "volume": 1214437.0}, {"date": "2019-02-26", "close": 8.05, "volume": 1225657.0}, {"date": "2019-02-27", "close": 8.1, "volume": 1016627.0}, {"date": "2019-02-28", "close": 8.0, "volume": 707006.0}, {"date": "2019-03-01", "close": 7.96, "volume": 1560149.0}, {"date": "2019-03-04", "close": 7.99, "volume": 1157738.0}, {"date": "2019-03-05", "close": 7.98, "volume": 2150134.0}, {"date": "2019-03-06", "close": 7.72, "volume": 1451730.0}, {"date": "2019-03-07", "close": 7.58, "volume": 2343051.0}, {"date": "2019-03-08", "close": 7.38, "volume": 2941849.0}, {"date": "2019-03-11", "close": 7.59, "volume": 4054120.0}, {"date": "2019-03-12", "close": 6.57, "volume": 16564650.0}, {"date": "2019-03-13", "close": 6.38, "volume": 7633848.0}, {"date": "2019-03-14", "close": 6.18, "volume": 5848409.0}, {"date": "2019-03-15", "close": 6.47, "volume": 6259902.0}, {"date": "2019-03-18", "close": 6.75, "volume": 6093772.0}, {"date": "2019-03-19", "close": 6.72, "volume": 5077475.0}, {"date": "2019-03-20", "close": 6.63, "volume": 3519019.0}, {"date": "2019-03-21", "close": 6.57, "volume": 2657004.0}, {"date": "2019-03-22", "close": 6.21, "volume": 3742493.0}, {"date": "2019-03-25", "close": 6.16, "volume": 2048951.0}, {"date": "2019-03-26", "close": 6.25, "volume": 2049138.0}, {"date": "2019-03-27", "close": 6.24, "volume": 1593663.0}, {"date": "2019-03-28", "close": 6.25, "volume": 1790924.0}, {"date": "2019-03-29", "close": 6.39, "volume": 2686169.0}, {"date": "2019-04-01", "close": 6.52, "volume": 1845718.0}, {"date": "2019-04-02", "close": 6.6, "volume": 1444641.0}, {"date": "2019-04-03", "close": 6.67, "volume": 2409377.0}, {"date": "2019-04-04", "close": 6.73, "volume": 1033886.0}, {"date": "2019-04-05", "close": 6.68, "volume": 1724599.0}, {"date": "2019-04-08", "close": 6.61, "volume": 2470163.0}, {"date": "2019-04-09", "close": 6.49, "volume": 7404563.0}, {"date": "2019-04-10", "close": 6.67, "volume": 3404315.0}, {"date": "2019-04-11", "close": 6.66, "volume": 985859.0}, {"date": "2019-04-12", "close": 6.62, "volume": 2413905.0}, {"date": "2019-04-15", "close": 6.6, "volume": 1156737.0}, {"date": "2019-04-16", "close": 6.7, "volume": 1936811.0}, {"date": "2019-04-17", "close": 6.67, "volume": 1741336.0}, {"date": "2019-04-18", "close": 6.65, "volume": 1239192.0}, {"date": "2019-04-22", "close": 6.66, "volume": 954619.0}, {"date": "2019-04-23", "close": 6.66, "volume": 1386909.0}, {"date": "2019-04-24", "close": 6.54, "volume": 1880240.0}, {"date": "2019-04-25", "close": 6.29, "volume": 1920104.0}, {"date": "2019-04-26", "close": 6.44, "volume": 2697249.0}, {"date": "2019-04-29", "close": 6.68, "volume": 2137498.0}, {"date": "2019-04-30", "close": 6.59, "volume": 1591410.0}, {"date": "2019-05-01", "close": 6.63, "volume": 1188837.0}, {"date": "2019-05-02", "close": 6.74, "volume": 2189403.0}, {"date": "2019-05-03", "close": 6.87, "volume": 1868361.0}, {"date": "2019-05-06", "close": 6.99, "volume": 1515593.0}, {"date": "2019-05-07", "close": 6.95, "volume": 2598890.0}, {"date": "2019-05-08", "close": 6.18, "volume": 7188893.0}, {"date": "2019-05-09", "close": 6.35, "volume": 3721752.0}, {"date": "2019-05-10", "close": 6.37, "volume": 2798173.0}, {"date": "2019-05-13", "close": 5.98, "volume": 3391055.0}, {"date": "2019-05-14", "close": 6.1, "volume": 2270954.0}, {"date": "2019-05-15", "close": 6.13, "volume": 2232852.0}, {"date": "2019-05-16", "close": 6.27, "volume": 2493286.0}, {"date": "2019-05-17", "close": 6.07, "volume": 3460983.0}, {"date": "2019-05-20", "close": 6.07, "volume": 2328329.0}, {"date": "2019-05-21", "close": 6.33, "volume": 2761194.0}, {"date": "2019-05-22", "close": 6.33, "volume": 2743281.0}, {"date": "2019-05-23", "close": 6.22, "volume": 2521648.0}, {"date": "2019-05-24", "close": 6.19, "volume": 1850699.0}, {"date": "2019-05-28", "close": 6.2, "volume": 4943142.0}, {"date": "2019-05-29", "close": 6.11, "volume": 2670935.0}, {"date": "2019-05-30", "close": 6.12, "volume": 2258234.0}, {"date": "2019-05-31", "close": 5.85, "volume": 3657157.0}, {"date": "2019-06-03", "close": 6.07, "volume": 5567128.0}, {"date": "2019-06-04", "close": 6.16, "volume": 4757516.0}, {"date": "2019-06-05", "close": 6.11, "volume": 3407740.0}, {"date": "2019-06-06", "close": 6.07, "volume": 1730262.0}, {"date": "2019-06-07", "close": 6.17, "volume": 2962252.0}, {"date": "2019-06-10", "close": 6.13, "volume": 4679550.0}, {"date": "2019-06-11", "close": 6.14, "volume": 2682293.0}, {"date": "2019-06-12", "close": 6.25, "volume": 3491064.0}, {"date": "2019-06-13", "close": 6.48, "volume": 2808780.0}, {"date": "2019-06-14", "close": 6.46, "volume": 2692658.0}, {"date": "2019-06-17", "close": 6.35, "volume": 2370050.0}, {"date": "2019-06-18", "close": 6.26, "volume": 2352782.0}, {"date": "2019-06-19", "close": 6.2, "volume": 1945183.0}, {"date": "2019-06-20", "close": 6.26, "volume": 2098559.0}, {"date": "2019-06-21", "close": 6.2, "volume": 2764440.0}, {"date": "2019-06-24", "close": 6.11, "volume": 1409262.0}, {"date": "2019-06-25", "close": 5.87, "volume": 2035931.0}, {"date": "2019-06-26", "close": 5.99, "volume": 1811118.0}, {"date": "2019-06-27", "close": 6.0, "volume": 1281997.0}, {"date": "2019-06-28", "close": 6.12, "volume": 2019020.0}, {"date": "2019-07-01", "close": 6.18, "volume": 894857.0}, {"date": "2019-07-02", "close": 6.09, "volume": 1527733.0}, {"date": "2019-07-03", "close": 6.26, "volume": 789384.0}, {"date": "2019-07-05", "close": 6.22, "volume": 925855.0}, {"date": "2019-07-08", "close": 6.3, "volume": 1495233.0}, {"date": "2019-07-09", "close": 6.21, "volume": 1661419.0}, {"date": "2019-07-10", "close": 6.21, "volume": 988612.0}, {"date": "2019-07-11", "close": 6.18, "volume": 843718.0}, {"date": "2019-07-12", "close": 6.36, "volume": 1560845.0}, {"date": "2019-07-15", "close": 6.14, "volume": 2448556.0}, {"date": "2019-07-16", "close": 6.45, "volume": 2271657.0}, {"date": "2019-07-17", "close": 6.21, "volume": 1474798.0}, {"date": "2019-07-18", "close": 6.14, "volume": 1274146.0}, {"date": "2019-07-19", "close": 6.23, "volume": 1111759.0}, {"date": "2019-07-22", "close": 6.03, "volume": 1638844.0}, {"date": "2019-07-23", "close": 6.01, "volume": 3629550.0}, {"date": "2019-07-24", "close": 6.15, "volume": 1597885.0}, {"date": "2019-07-25", "close": 6.25, "volume": 1317670.0}, {"date": "2019-07-26", "close": 6.3, "volume": 1067879.0}, {"date": "2019-07-29", "close": 6.36, "volume": 880403.0}, {"date": "2019-07-30", "close": 6.41, "volume": 892378.0}, {"date": "2019-07-31", "close": 6.35, "volume": 1222067.0}, {"date": "2019-08-01", "close": 6.08, "volume": 1168645.0}, {"date": "2019-08-02", "close": 5.98, "volume": 1571342.0}, {"date": "2019-08-05", "close": 5.61, "volume": 3085212.0}, {"date": "2019-08-06", "close": 5.55, "volume": 2546150.0}, {"date": "2019-08-07", "close": 5.21, "volume": 7804316.0}, {"date": "2019-08-08", "close": 5.24, "volume": 2407015.0}, {"date": "2019-08-09", "close": 4.94, "volume": 2731345.0}, {"date": "2019-08-12", "close": 4.65, "volume": 1898009.0}, {"date": "2019-08-13", "close": 4.53, "volume": 3029986.0}, {"date": "2019-08-14", "close": 4.35, "volume": 3753401.0}, {"date": "2019-08-15", "close": 4.38, "volume": 1434597.0}, {"date": "2019-08-16", "close": 4.53, "volume": 1636899.0}, {"date": "2019-08-19", "close": 4.79, "volume": 2704088.0}, {"date": "2019-08-20", "close": 4.68, "volume": 2013486.0}, {"date": "2019-08-21", "close": 4.68, "volume": 2046875.0}, {"date": "2019-08-22", "close": 4.77, "volume": 2692589.0}, {"date": "2019-08-23", "close": 4.6, "volume": 1044167.0}, {"date": "2019-08-26", "close": 4.65, "volume": 774978.0}, {"date": "2019-08-27", "close": 4.57, "volume": 1356328.0}, {"date": "2019-08-28", "close": 4.72, "volume": 1004303.0}, {"date": "2019-08-29", "close": 4.7, "volume": 1028710.0}, {"date": "2019-08-30", "close": 4.76, "volume": 963841.0}, {"date": "2019-09-03", "close": 4.77, "volume": 1276368.0}, {"date": "2019-09-04", "close": 4.94, "volume": 1257009.0}, {"date": "2019-09-05", "close": 5.31, "volume": 1962210.0}, {"date": "2019-09-06", "close": 5.34, "volume": 1352426.0}, {"date": "2019-09-09", "close": 5.69, "volume": 2644677.0}, {"date": "2019-09-10", "close": 6.05, "volume": 2562466.0}, {"date": "2019-09-11", "close": 5.96, "volume": 2656408.0}, {"date": "2019-09-12", "close": 5.97, "volume": 1638495.0}, {"date": "2019-09-13", "close": 5.94, "volume": 1536280.0}, {"date": "2019-09-16", "close": 6.05, "volume": 4150321.0}, {"date": "2019-09-17", "close": 6.02, "volume": 1149994.0}, {"date": "2019-09-18", "close": 6.14, "volume": 858903.0}, {"date": "2019-09-19", "close": 6.14, "volume": 2167198.0}, {"date": "2019-09-20", "close": 6.1, "volume": 3468637.0}, {"date": "2019-09-23", "close": 6.23, "volume": 1443476.0}, {"date": "2019-09-24", "close": 6.21, "volume": 1235204.0}, {"date": "2019-09-25", "close": 6.56, "volume": 2677962.0}, {"date": "2019-09-26", "close": 6.09, "volume": 2078554.0}, {"date": "2019-09-27", "close": 6.16, "volume": 1052371.0}, {"date": "2019-09-30", "close": 6.27, "volume": 1679611.0}, {"date": "2019-10-01", "close": 6.41, "volume": 2369195.0}, {"date": "2019-10-02", "close": 6.39, "volume": 2677696.0}, {"date": "2019-10-03", "close": 6.23, "volume": 3561214.0}, {"date": "2019-10-04", "close": 6.25, "volume": 1085986.0}, {"date": "2019-10-07", "close": 6.33, "volume": 1078575.0}, {"date": "2019-10-08", "close": 6.19, "volume": 1509896.0}, {"date": "2019-10-09", "close": 6.26, "volume": 456260.0}, {"date": "2019-10-10", "close": 6.41, "volume": 860671.0}, {"date": "2019-10-11", "close": 6.58, "volume": 989383.0}, {"date": "2019-10-14", "close": 6.59, "volume": 515819.0}, {"date": "2019-10-15", "close": 6.74, "volume": 1008536.0}, {"date": "2019-10-16", "close": 7.1, "volume": 1735891.0}, {"date": "2019-10-17", "close": 7.01, "volume": 1233436.0}, {"date": "2019-10-18", "close": 7.38, "volume": 1032136.0}, {"date": "2019-10-21", "close": 7.22, "volume": 1385285.0}, {"date": "2019-10-22", "close": 7.63, "volume": 2379574.0}, {"date": "2019-10-23", "close": 7.65, "volume": 2646900.0}, {"date": "2019-10-24", "close": 7.59, "volume": 2266323.0}, {"date": "2019-10-25", "close": 7.7, "volume": 1516929.0}, {"date": "2019-10-28", "close": 7.77, "volume": 2190295.0}, {"date": "2019-10-29", "close": 7.93, "volume": 1128848.0}, {"date": "2019-10-30", "close": 7.96, "volume": 1036596.0}, {"date": "2019-10-31", "close": 7.74, "volume": 1261432.0}, {"date": "2019-11-01", "close": 7.92, "volume": 1235139.0}, {"date": "2019-11-04", "close": 8.0, "volume": 1708083.0}, {"date": "2019-11-05", "close": 8.04, "volume": 1729397.0}, {"date": "2019-11-06", "close": 7.87, "volume": 1197935.0}, {"date": "2019-11-07", "close": 7.79, "volume": 1311322.0}, {"date": "2019-11-08", "close": 7.95, "volume": 916622.0}, {"date": "2019-11-11", "close": 7.73, "volume": 1045536.0}, {"date": "2019-11-12", "close": 7.72, "volume": 1988079.0}, {"date": "2019-11-13", "close": 8.35, "volume": 7332227.0}, {"date": "2019-11-14", "close": 8.28, "volume": 2299143.0}, {"date": "2019-11-15", "close": 8.39, "volume": 1909097.0}, {"date": "2019-11-18", "close": 8.29, "volume": 1506267.0}, {"date": "2019-11-19", "close": 8.47, "volume": 1221454.0}, {"date": "2019-11-20", "close": 8.45, "volume": 1175329.0}, {"date": "2019-11-21", "close": 8.54, "volume": 923828.0}, {"date": "2019-11-22", "close": 8.69, "volume": 898499.0}, {"date": "2019-11-25", "close": 9.15, "volume": 1755849.0}, {"date": "2019-11-26", "close": 9.57, "volume": 2405847.0}, {"date": "2019-11-27", "close": 9.48, "volume": 1371415.0}, {"date": "2019-11-29", "close": 9.24, "volume": 515906.0}, {"date": "2019-12-02", "close": 8.88, "volume": 1140029.0}, {"date": "2019-12-03", "close": 8.73, "volume": 720082.0}, {"date": "2019-12-04", "close": 9.06, "volume": 783875.0}, {"date": "2019-12-05", "close": 9.23, "volume": 729686.0}, {"date": "2019-12-06", "close": 8.95, "volume": 1238530.0}, {"date": "2019-12-09", "close": 9.12, "volume": 1084280.0}, {"date": "2019-12-10", "close": 9.26, "volume": 1000376.0}, {"date": "2019-12-11", "close": 9.18, "volume": 1024863.0}, {"date": "2019-12-12", "close": 8.43, "volume": 1740404.0}, {"date": "2019-12-13", "close": 8.48, "volume": 1373429.0}, {"date": "2019-12-16", "close": 8.04, "volume": 2016115.0}, {"date": "2019-12-17", "close": 8.28, "volume": 1099290.0}, {"date": "2019-12-18", "close": 8.25, "volume": 819140.0}, {"date": "2019-12-19", "close": 8.05, "volume": 968967.0}, {"date": "2019-12-20", "close": 7.83, "volume": 2931464.0}, {"date": "2019-12-23", "close": 7.76, "volume": 2004541.0}, {"date": "2019-12-24", "close": 7.77, "volume": 594040.0}, {"date": "2019-12-26", "close": 7.78, "volume": 745052.0}, {"date": "2019-12-27", "close": 7.78, "volume": 880116.0}, {"date": "2019-12-30", "close": 7.77, "volume": 1089029.0}, {"date": "2019-12-31", "close": 7.93, "volume": 1407779.0}, {"date": "2020-01-02", "close": 7.57, "volume": 2070045.0}, {"date": "2020-01-03", "close": 7.45, "volume": 1630081.0}, {"date": "2020-01-06", "close": 7.56, "volume": 1932665.0}, {"date": "2020-01-07", "close": 7.44, "volume": 1657386.0}, {"date": "2020-01-08", "close": 6.81, "volume": 3111584.0}, {"date": "2020-01-09", "close": 6.55, "volume": 2938293.0}, {"date": "2020-01-10", "close": 6.3, "volume": 2706713.0}, {"date": "2020-01-13", "close": 6.3, "volume": 1754471.0}, {"date": "2020-01-14", "close": 6.4, "volume": 1500272.0}, {"date": "2020-01-15", "close": 6.4, "volume": 1733487.0}, {"date": "2020-01-16", "close": 6.49, "volume": 2069226.0}, {"date": "2020-01-17", "close": 6.5, "volume": 1964907.0}, {"date": "2020-01-21", "close": 6.43, "volume": 1343644.0}, {"date": "2020-01-22", "close": 6.52, "volume": 1280516.0}, {"date": "2020-01-23", "close": 6.6, "volume": 1230283.0}, {"date": "2020-01-24", "close": 6.5, "volume": 1564241.0}, {"date": "2020-01-27", "close": 6.45, "volume": 1132688.0}, {"date": "2020-01-28", "close": 6.46, "volume": 1300523.0}, {"date": "2020-01-29", "close": 6.51, "volume": 970625.0}, {"date": "2020-01-30", "close": 6.36, "volume": 1486887.0}, {"date": "2020-01-31", "close": 6.2, "volume": 1116651.0}, {"date": "2020-02-03", "close": 6.25, "volume": 842526.0}, {"date": "2020-02-04", "close": 6.37, "volume": 758041.0}, {"date": "2020-02-05", "close": 6.57, "volume": 1337069.0}, {"date": "2020-02-06", "close": 6.55, "volume": 818606.0}, {"date": "2020-02-07", "close": 6.59, "volume": 658351.0}, {"date": "2020-02-10", "close": 6.61, "volume": 1001361.0}, {"date": "2020-02-11", "close": 6.83, "volume": 1517246.0}, {"date": "2020-02-12", "close": 7.01, "volume": 2044043.0}, {"date": "2020-02-13", "close": 6.95, "volume": 926764.0}, {"date": "2020-02-14", "close": 7.04, "volume": 1301966.0}, {"date": "2020-02-18", "close": 7.02, "volume": 638429.0}, {"date": "2020-02-19", "close": 7.22, "volume": 1315851.0}, {"date": "2020-02-20", "close": 7.15, "volume": 916608.0}, {"date": "2020-02-21", "close": 6.98, "volume": 911981.0}, {"date": "2020-02-24", "close": 6.94, "volume": 1314366.0}, {"date": "2020-02-25", "close": 6.9, "volume": 1590608.0}, {"date": "2020-02-26", "close": 6.29, "volume": 1617371.0}, {"date": "2020-02-27", "close": 6.44, "volume": 1983153.0}, {"date": "2020-02-28", "close": 6.39, "volume": 1906634.0}, {"date": "2020-03-02", "close": 6.6, "volume": 2037372.0}, {"date": "2020-03-03", "close": 6.32, "volume": 1739506.0}, {"date": "2020-03-04", "close": 6.77, "volume": 1568317.0}, {"date": "2020-03-05", "close": 6.27, "volume": 2823667.0}, {"date": "2020-03-06", "close": 5.92, "volume": 3959142.0}, {"date": "2020-03-09", "close": 5.27, "volume": 1780939.0}, {"date": "2020-03-10", "close": 5.24, "volume": 1862705.0}, {"date": "2020-03-11", "close": 4.75, "volume": 3405812.0}, {"date": "2020-03-12", "close": 4.83, "volume": 3137246.0}, {"date": "2020-03-13", "close": 4.7, "volume": 2642774.0}, {"date": "2020-03-16", "close": 4.03, "volume": 4079811.0}, {"date": "2020-03-17", "close": 4.3, "volume": 3385896.0}, {"date": "2020-03-18", "close": 3.84, "volume": 2322717.0}, {"date": "2020-03-19", "close": 3.97, "volume": 3567849.0}, {"date": "2020-03-20", "close": 3.87, "volume": 5599946.0}, {"date": "2020-03-23", "close": 3.72, "volume": 3053366.0}, {"date": "2020-03-24", "close": 4.32, "volume": 2830855.0}, {"date": "2020-03-25", "close": 4.42, "volume": 3199671.0}, {"date": "2020-03-26", "close": 4.66, "volume": 3832749.0}, {"date": "2020-03-27", "close": 4.71, "volume": 1398171.0}, {"date": "2020-03-30", "close": 4.34, "volume": 2036348.0}, {"date": "2020-03-31", "close": 4.32, "volume": 1824569.0}, {"date": "2020-04-01", "close": 4.09, "volume": 1964840.0}, {"date": "2020-04-02", "close": 4.11, "volume": 3623216.0}, {"date": "2020-04-03", "close": 4.17, "volume": 2510643.0}, {"date": "2020-04-06", "close": 4.38, "volume": 2615679.0}, {"date": "2020-04-07", "close": 4.2, "volume": 3181386.0}, {"date": "2020-04-08", "close": 4.7, "volume": 2906398.0}, {"date": "2020-04-09", "close": 5.35, "volume": 3663927.0}, {"date": "2020-04-13", "close": 5.15, "volume": 3071655.0}, {"date": "2020-04-14", "close": 5.71, "volume": 4205435.0}, {"date": "2020-04-15", "close": 5.32, "volume": 3176088.0}, {"date": "2020-04-16", "close": 5.28, "volume": 2420112.0}, {"date": "2020-04-17", "close": 5.37, "volume": 1539229.0}, {"date": "2020-04-20", "close": 5.25, "volume": 1414624.0}, {"date": "2020-04-21", "close": 5.05, "volume": 1325628.0}, {"date": "2020-04-22", "close": 5.1, "volume": 1061071.0}, {"date": "2020-04-23", "close": 5.24, "volume": 1478590.0}, {"date": "2020-04-24", "close": 5.29, "volume": 858044.0}, {"date": "2020-04-27", "close": 5.53, "volume": 1801674.0}, {"date": "2020-04-28", "close": 5.66, "volume": 3555456.0}, {"date": "2020-04-29", "close": 5.81, "volume": 2076425.0}, {"date": "2020-04-30", "close": 5.73, "volume": 1724269.0}, {"date": "2020-05-01", "close": 5.49, "volume": 1438312.0}, {"date": "2020-05-04", "close": 5.5, "volume": 976029.0}, {"date": "2020-05-05", "close": 5.58, "volume": 1391147.0}, {"date": "2020-05-06", "close": 5.53, "volume": 906733.0}, {"date": "2020-05-07", "close": 5.63, "volume": 1635071.0}, {"date": "2020-05-08", "close": 5.65, "volume": 1835683.0}, {"date": "2020-05-11", "close": 6.05, "volume": 2225042.0}, {"date": "2020-05-12", "close": 5.8, "volume": 1708637.0}, {"date": "2020-05-13", "close": 5.65, "volume": 1705308.0}, {"date": "2020-05-14", "close": 5.85, "volume": 1389206.0}, {"date": "2020-05-15", "close": 6.02, "volume": 1019299.0}, {"date": "2020-05-18", "close": 6.3, "volume": 1591208.0}, {"date": "2020-05-19", "close": 6.41, "volume": 1537846.0}, {"date": "2020-05-20", "close": 6.2, "volume": 1833402.0}, {"date": "2020-05-21", "close": 6.42, "volume": 1568631.0}, {"date": "2020-05-22", "close": 6.52, "volume": 1790593.0}, {"date": "2020-05-26", "close": 6.92, "volume": 2707756.0}, {"date": "2020-05-27", "close": 6.86, "volume": 2008787.0}, {"date": "2020-05-28", "close": 6.97, "volume": 1359680.0}, {"date": "2020-05-29", "close": 7.08, "volume": 1927493.0}, {"date": "2020-06-01", "close": 7.95, "volume": 4003940.0}, {"date": "2020-06-02", "close": 8.13, "volume": 4359790.0}, {"date": "2020-06-03", "close": 7.94, "volume": 2165309.0}, {"date": "2020-06-04", "close": 8.12, "volume": 2249444.0}, {"date": "2020-06-05", "close": 8.37, "volume": 2777893.0}, {"date": "2020-06-08", "close": 8.53, "volume": 3061638.0}, {"date": "2020-06-09", "close": 8.49, "volume": 3049607.0}, {"date": "2020-06-10", "close": 8.36, "volume": 2300753.0}, {"date": "2020-06-11", "close": 7.91, "volume": 1812431.0}, {"date": "2020-06-12", "close": 8.02, "volume": 1921849.0}, {"date": "2020-06-15", "close": 8.24, "volume": 2550123.0}, {"date": "2020-06-16", "close": 8.45, "volume": 2262750.0}, {"date": "2020-06-17", "close": 8.5, "volume": 1598413.0}, {"date": "2020-06-18", "close": 8.33, "volume": 1561489.0}, {"date": "2020-06-19", "close": 7.99, "volume": 3581674.0}, {"date": "2020-06-22", "close": 8.01, "volume": 1786860.0}, {"date": "2020-06-23", "close": 8.19, "volume": 1835017.0}, {"date": "2020-06-24", "close": 7.78, "volume": 1945715.0}, {"date": "2020-06-25", "close": 7.76, "volume": 2308011.0}, {"date": "2020-06-26", "close": 7.62, "volume": 2177908.0}, {"date": "2020-06-29", "close": 7.82, "volume": 1426671.0}, {"date": "2020-06-30", "close": 7.98, "volume": 2175395.0}, {"date": "2020-07-01", "close": 7.91, "volume": 1986367.0}, {"date": "2020-07-02", "close": 7.71, "volume": 2743334.0}, {"date": "2020-07-06", "close": 7.78, "volume": 2123415.0}, {"date": "2020-07-07", "close": 7.6, "volume": 1434731.0}, {"date": "2020-07-08", "close": 7.66, "volume": 1546959.0}, {"date": "2020-07-09", "close": 7.4, "volume": 1419087.0}, {"date": "2020-07-10", "close": 7.6, "volume": 859788.0}, {"date": "2020-07-13", "close": 7.61, "volume": 1018717.0}, {"date": "2020-07-14", "close": 7.8, "volume": 2282655.0}, {"date": "2020-07-15", "close": 8.33, "volume": 1725557.0}, {"date": "2020-07-16", "close": 8.28, "volume": 1582182.0}, {"date": "2020-07-17", "close": 8.18, "volume": 1307629.0}, {"date": "2020-07-20", "close": 8.05, "volume": 910156.0}, {"date": "2020-07-21", "close": 8.02, "volume": 1434267.0}, {"date": "2020-07-22", "close": 8.08, "volume": 884889.0}, {"date": "2020-07-23", "close": 7.99, "volume": 1299444.0}, {"date": "2020-07-24", "close": 7.96, "volume": 1155601.0}, {"date": "2020-07-27", "close": 8.0, "volume": 966449.0}, {"date": "2020-07-28", "close": 7.91, "volume": 1256579.0}, {"date": "2020-07-29", "close": 8.44, "volume": 4003059.0}, {"date": "2020-07-30", "close": 8.65, "volume": 1503999.0}, {"date": "2020-07-31", "close": 8.61, "volume": 3770438.0}, {"date": "2020-08-03", "close": 13.48, "volume": 187405000.0}, {"date": "2020-08-04", "close": 12.77, "volume": 23151910.0}, {"date": "2020-08-05", "close": 12.78, "volume": 11184080.0}, {"date": "2020-08-06", "close": 12.02, "volume": 10136980.0}, {"date": "2020-08-07", "close": 12.2, "volume": 5608767.0}, {"date": "2020-08-10", "close": 11.93, "volume": 5345885.0}, {"date": "2020-08-11", "close": 11.62, "volume": 3391646.0}, {"date": "2020-08-12", "close": 11.94, "volume": 4069787.0}, {"date": "2020-08-13", "close": 11.88, "volume": 3165943.0}, {"date": "2020-08-14", "close": 11.79, "volume": 2530060.0}, {"date": "2020-08-17", "close": 11.52, "volume": 3110964.0}, {"date": "2020-08-18", "close": 11.38, "volume": 2432199.0}, {"date": "2020-08-19", "close": 11.5, "volume": 2245550.0}, {"date": "2020-08-20", "close": 11.58, "volume": 1597100.0}, {"date": "2020-08-21", "close": 11.46, "volume": 1357214.0}, {"date": "2020-08-24", "close": 11.37, "volume": 1859238.0}, {"date": "2020-08-25", "close": 11.26, "volume": 1306452.0}, {"date": "2020-08-26", "close": 11.07, "volume": 1474342.0}, {"date": "2020-08-27", "close": 11.01, "volume": 2008014.0}, {"date": "2020-08-28", "close": 10.95, "volume": 1592403.0}, {"date": "2020-08-31", "close": 10.65, "volume": 1972628.0}, {"date": "2020-09-01", "close": 11.1, "volume": 2102228.0}, {"date": "2020-09-02", "close": 10.86, "volume": 2177887.0}, {"date": "2020-09-03", "close": 10.3, "volume": 2297099.0}, {"date": "2020-09-04", "close": 10.29, "volume": 1437702.0}, {"date": "2020-09-08", "close": 10.32, "volume": 2603840.0}, {"date": "2020-09-09", "close": 10.72, "volume": 1586710.0}, {"date": "2020-09-10", "close": 10.94, "volume": 3912826.0}, {"date": "2020-09-11", "close": 10.95, "volume": 3281097.0}, {"date": "2020-09-14", "close": 10.8, "volume": 1462794.0}, {"date": "2020-09-15", "close": 10.8, "volume": 958452.0}, {"date": "2020-09-16", "close": 9.36, "volume": 32681200.0}, {"date": "2020-09-17", "close": 9.17, "volume": 14027890.0}, {"date": "2020-09-18", "close": 8.72, "volume": 11485980.0}, {"date": "2020-09-21", "close": 8.72, "volume": 6327717.0}, {"date": "2020-09-22", "close": 8.64, "volume": 3526196.0}, {"date": "2020-09-23", "close": 8.18, "volume": 4481424.0}, {"date": "2020-09-24", "close": 8.25, "volume": 6336371.0}, {"date": "2020-09-25", "close": 8.17, "volume": 6622065.0}, {"date": "2020-09-28", "close": 8.42, "volume": 4158222.0}, {"date": "2020-09-29", "close": 8.36, "volume": 2801743.0}, {"date": "2020-09-30", "close": 8.17, "volume": 7079186.0}, {"date": "2020-10-01", "close": 8.16, "volume": 4844853.0}, {"date": "2020-10-02", "close": 8.19, "volume": 2593281.0}, {"date": "2020-10-05", "close": 8.2, "volume": 3485613.0}, {"date": "2020-10-06", "close": 8.36, "volume": 4857735.0}, {"date": "2020-10-07", "close": 8.42, "volume": 4368238.0}, {"date": "2020-10-08", "close": 8.41, "volume": 3536044.0}, {"date": "2020-10-09", "close": 8.34, "volume": 2245920.0}, {"date": "2020-10-12", "close": 8.37, "volume": 2011184.0}, {"date": "2020-10-13", "close": 8.27, "volume": 2601137.0}, {"date": "2020-10-14", "close": 8.08, "volume": 1933186.0}, {"date": "2020-10-15", "close": 8.12, "volume": 2437185.0}, {"date": "2020-10-16", "close": 7.94, "volume": 1970574.0}, {"date": "2020-10-19", "close": 7.62, "volume": 3336882.0}, {"date": "2020-10-20", "close": 7.63, "volume": 2581545.0}, {"date": "2020-10-21", "close": 7.47, "volume": 2612639.0}, {"date": "2020-10-22", "close": 7.39, "volume": 1754626.0}, {"date": "2020-10-23", "close": 7.47, "volume": 1892412.0}, {"date": "2020-10-26", "close": 7.38, "volume": 2520339.0}, {"date": "2020-10-27", "close": 7.16, "volume": 5775666.0}, {"date": "2020-10-28", "close": 7.02, "volume": 2996383.0}, {"date": "2020-10-29", "close": 6.79, "volume": 3861427.0}, {"date": "2020-10-30", "close": 6.59, "volume": 3874515.0}, {"date": "2020-11-02", "close": 6.71, "volume": 2244971.0}, {"date": "2020-11-03", "close": 6.73, "volume": 2887861.0}, {"date": "2020-11-04", "close": 6.91, "volume": 3542280.0}, {"date": "2020-11-05", "close": 7.21, "volume": 6556818.0}, {"date": "2020-11-06", "close": 7.21, "volume": 5923059.0}, {"date": "2020-11-09", "close": 7.32, "volume": 6544113.0}, {"date": "2020-11-10", "close": 7.32, "volume": 3066368.0}, {"date": "2020-11-11", "close": 7.56, "volume": 3702101.0}, {"date": "2020-11-12", "close": 7.31, "volume": 2986396.0}, {"date": "2020-11-13", "close": 7.54, "volume": 2871346.0}, {"date": "2020-11-16", "close": 7.57, "volume": 3299531.0}, {"date": "2020-11-17", "close": 7.63, "volume": 3167323.0}, {"date": "2020-11-18", "close": 7.68, "volume": 4804886.0}, {"date": "2020-11-19", "close": 8.03, "volume": 4823405.0}, {"date": "2020-11-20", "close": 7.76, "volume": 4167067.0}, {"date": "2020-11-23", "close": 8.02, "volume": 2680946.0}, {"date": "2020-11-24", "close": 8.16, "volume": 3025325.0}, {"date": "2020-11-25", "close": 8.01, "volume": 2819761.0}, {"date": "2020-11-27", "close": 8.08, "volume": 1368422.0}, {"date": "2020-11-30", "close": 7.77, "volume": 2903778.0}, {"date": "2020-12-01", "close": 7.76, "volume": 2518861.0}, {"date": "2020-12-02", "close": 7.95, "volume": 6447411.0}, {"date": "2020-12-03", "close": 7.76, "volume": 5354040.0}, {"date": "2020-12-04", "close": 8.45, "volume": 6286015.0}, {"date": "2020-12-07", "close": 8.12, "volume": 3972911.0}, {"date": "2020-12-08", "close": 8.48, "volume": 6279551.0}, {"date": "2020-12-09", "close": 8.63, "volume": 7342070.0}, {"date": "2020-12-10", "close": 8.69, "volume": 9481758.0}, {"date": "2020-12-11", "close": 8.46, "volume": 3623784.0}, {"date": "2020-12-14", "close": 8.36, "volume": 3711536.0}, {"date": "2020-12-15", "close": 8.62, "volume": 3450190.0}, {"date": "2020-12-16", "close": 8.49, "volume": 2042349.0}, {"date": "2020-12-17", "close": 8.41, "volume": 4061390.0}, {"date": "2020-12-18", "close": 8.43, "volume": 6407552.0}, {"date": "2020-12-21", "close": 8.19, "volume": 3764930.0}, {"date": "2020-12-22", "close": 8.13, "volume": 3065829.0}, {"date": "2020-12-23", "close": 8.17, "volume": 1640455.0}, {"date": "2020-12-24", "close": 8.1, "volume": 1399319.0}, {"date": "2020-12-28", "close": 8.0, "volume": 3440004.0}, {"date": "2020-12-29", "close": 7.81, "volume": 2960253.0}, {"date": "2020-12-30", "close": 7.93, "volume": 2193899.0}, {"date": "2020-12-31", "close": 7.85, "volume": 2405590.0}, {"date": "2021-01-04", "close": 7.84, "volume": 3221788.0}, {"date": "2021-01-05", "close": 8.05, "volume": 2765766.0}, {"date": "2021-01-06", "close": 8.24, "volume": 3363919.0}, {"date": "2021-01-07", "close": 8.4, "volume": 2866265.0}, {"date": "2021-01-08", "close": 8.83, "volume": 12640900.0}, {"date": "2021-01-11", "close": 8.6, "volume": 4486167.0}, {"date": "2021-01-12", "close": 8.95, "volume": 3676675.0}, {"date": "2021-01-13", "close": 8.74, "volume": 3674165.0}, {"date": "2021-01-14", "close": 9.01, "volume": 3304520.0}, {"date": "2021-01-15", "close": 8.78, "volume": 3320674.0}, {"date": "2021-01-19", "close": 8.87, "volume": 2468257.0}, {"date": "2021-01-20", "close": 9.21, "volume": 3303165.0}, {"date": "2021-01-21", "close": 9.13, "volume": 3508205.0}, {"date": "2021-01-22", "close": 9.0, "volume": 2807926.0}, {"date": "2021-01-25", "close": 8.9, "volume": 3620425.0}, {"date": "2021-01-26", "close": 9.97, "volume": 9115367.0}, {"date": "2021-01-27", "close": 10.21, "volume": 12783320.0}, {"date": "2021-01-28", "close": 9.63, "volume": 5859139.0}, {"date": "2021-01-29", "close": 9.03, "volume": 4887257.0}, {"date": "2021-02-01", "close": 8.84, "volume": 4298880.0}, {"date": "2021-02-02", "close": 8.89, "volume": 4395292.0}, {"date": "2021-02-03", "close": 9.25, "volume": 2467278.0}, {"date": "2021-02-04", "close": 9.37, "volume": 2653641.0}, {"date": "2021-02-05", "close": 9.3, "volume": 2597808.0}, {"date": "2021-02-08", "close": 9.38, "volume": 1525703.0}, {"date": "2021-02-09", "close": 9.45, "volume": 1784637.0}, {"date": "2021-02-10", "close": 9.34, "volume": 2783925.0}, {"date": "2021-02-11", "close": 9.26, "volume": 2026216.0}, {"date": "2021-02-12", "close": 9.33, "volume": 1118154.0}, {"date": "2021-02-16", "close": 9.33, "volume": 2896318.0}, {"date": "2021-02-17", "close": 9.41, "volume": 5094639.0}, {"date": "2021-02-18", "close": 9.39, "volume": 3443232.0}, {"date": "2021-02-19", "close": 9.68, "volume": 3304690.0}, {"date": "2021-02-22", "close": 9.72, "volume": 3403299.0}, {"date": "2021-02-23", "close": 9.91, "volume": 4020430.0}, {"date": "2021-02-24", "close": 10.25, "volume": 4873281.0}, {"date": "2021-02-25", "close": 9.48, "volume": 4520621.0}, {"date": "2021-02-26", "close": 7.61, "volume": 15340930.0}, {"date": "2021-03-01", "close": 7.74, "volume": 7630479.0}, {"date": "2021-03-02", "close": 7.18, "volume": 7964520.0}, {"date": "2021-03-03", "close": 7.07, "volume": 7396072.0}, {"date": "2021-03-04", "close": 6.87, "volume": 5731746.0}, {"date": "2021-03-05", "close": 7.24, "volume": 6352301.0}, {"date": "2021-03-08", "close": 7.61, "volume": 9136162.0}, {"date": "2021-03-09", "close": 7.61, "volume": 3692083.0}, {"date": "2021-03-10", "close": 7.93, "volume": 4480218.0}, {"date": "2021-03-11", "close": 8.57, "volume": 5463040.0}, {"date": "2021-03-12", "close": 8.32, "volume": 2607797.0}, {"date": "2021-03-15", "close": 8.25, "volume": 3172946.0}, {"date": "2021-03-16", "close": 8.33, "volume": 2573730.0}, {"date": "2021-03-17", "close": 8.22, "volume": 2812438.0}, {"date": "2021-03-18", "close": 7.96, "volume": 2669744.0}, {"date": "2021-03-19", "close": 7.95, "volume": 3507508.0}, {"date": "2021-03-22", "close": 7.99, "volume": 2488995.0}, {"date": "2021-03-23", "close": 7.78, "volume": 4578122.0}, {"date": "2021-03-24", "close": 7.75, "volume": 4135982.0}, {"date": "2021-03-25", "close": 8.01, "volume": 3242614.0}, {"date": "2021-03-26", "close": 8.21, "volume": 3480792.0}, {"date": "2021-03-29", "close": 8.32, "volume": 3689297.0}, {"date": "2021-03-30", "close": 8.29, "volume": 3118977.0}, {"date": "2021-03-31", "close": 8.44, "volume": 3463312.0}, {"date": "2021-04-01", "close": 8.46, "volume": 3022056.0}, {"date": "2021-04-05", "close": 8.89, "volume": 7451135.0}, {"date": "2021-04-06", "close": 9.02, "volume": 2498829.0}, {"date": "2021-04-07", "close": 8.94, "volume": 3015731.0}, {"date": "2021-04-08", "close": 9.21, "volume": 4687266.0}, {"date": "2021-04-09", "close": 9.5, "volume": 5333614.0}, {"date": "2021-04-12", "close": 9.52, "volume": 5134617.0}, {"date": "2021-04-13", "close": 9.25, "volume": 7766470.0}, {"date": "2021-04-14", "close": 9.32, "volume": 2507940.0}, {"date": "2021-04-15", "close": 9.45, "volume": 1917524.0}, {"date": "2021-04-16", "close": 9.62, "volume": 1901400.0}, {"date": "2021-04-19", "close": 9.2, "volume": 2735903.0}, {"date": "2021-04-20", "close": 8.76, "volume": 3252908.0}, {"date": "2021-04-21", "close": 8.91, "volume": 1661654.0}, {"date": "2021-04-22", "close": 8.89, "volume": 1631733.0}, {"date": "2021-04-23", "close": 9.26, "volume": 2877890.0}, {"date": "2021-04-26", "close": 9.69, "volume": 3443102.0}, {"date": "2021-04-27", "close": 9.52, "volume": 4445740.0}, {"date": "2021-04-28", "close": 9.59, "volume": 7000620.0}, {"date": "2021-04-29", "close": 9.46, "volume": 6249314.0}, {"date": "2021-04-30", "close": 9.2, "volume": 2913299.0}, {"date": "2021-05-03", "close": 9.42, "volume": 3442666.0}, {"date": "2021-05-04", "close": 9.23, "volume": 5059235.0}, {"date": "2021-05-05", "close": 9.21, "volume": 2195741.0}, {"date": "2021-05-06", "close": 9.52, "volume": 6349248.0}, {"date": "2021-05-07", "close": 9.69, "volume": 2373458.0}, {"date": "2021-05-10", "close": 9.48, "volume": 2902958.0}, {"date": "2021-05-11", "close": 9.46, "volume": 3947786.0}, {"date": "2021-05-12", "close": 9.5, "volume": 9704097.0}, {"date": "2021-05-13", "close": 9.28, "volume": 5322039.0}, {"date": "2021-05-14", "close": 9.3, "volume": 2821275.0}, {"date": "2021-05-17", "close": 9.18, "volume": 4149961.0}, {"date": "2021-05-18", "close": 9.5, "volume": 2819083.0}, {"date": "2021-05-19", "close": 9.64, "volume": 7691140.0}, {"date": "2021-05-20", "close": 10.12, "volume": 9075300.0}, {"date": "2021-05-21", "close": 10.2, "volume": 3521925.0}, {"date": "2021-05-24", "close": 10.49, "volume": 6151534.0}, {"date": "2021-05-25", "close": 10.17, "volume": 3793467.0}, {"date": "2021-05-26", "close": 10.24, "volume": 1990160.0}, {"date": "2021-05-27", "close": 10.37, "volume": 2297467.0}, {"date": "2021-05-28", "close": 10.34, "volume": 1487471.0}, {"date": "2021-06-01", "close": 10.45, "volume": 1638544.0}, {"date": "2021-06-02", "close": 10.36, "volume": 4034396.0}, {"date": "2021-06-03", "close": 10.5, "volume": 4283321.0}, {"date": "2021-06-04", "close": 11.04, "volume": 3828197.0}, {"date": "2021-06-07", "close": 11.12, "volume": 3380297.0}, {"date": "2021-06-08", "close": 11.55, "volume": 4559447.0}, {"date": "2021-06-09", "close": 11.51, "volume": 2621968.0}, {"date": "2021-06-10", "close": 11.52, "volume": 2314318.0}, {"date": "2021-06-11", "close": 11.63, "volume": 1951927.0}, {"date": "2021-06-14", "close": 11.59, "volume": 2243400.0}, {"date": "2021-06-15", "close": 11.47, "volume": 1308983.0}, {"date": "2021-06-16", "close": 11.49, "volume": 1370876.0}, {"date": "2021-06-17", "close": 11.6, "volume": 1767280.0}, {"date": "2021-06-18", "close": 10.9, "volume": 4168406.0}, {"date": "2021-06-21", "close": 11.28, "volume": 1774558.0}, {"date": "2021-06-22", "close": 11.32, "volume": 3474374.0}, {"date": "2021-06-23", "close": 10.75, "volume": 4806384.0}, {"date": "2021-06-24", "close": 10.95, "volume": 4010508.0}, {"date": "2021-06-25", "close": 11.07, "volume": 2584223.0}, {"date": "2021-06-28", "close": 11.03, "volume": 1639578.0}, {"date": "2021-06-29", "close": 10.95, "volume": 1485325.0}, {"date": "2021-06-30", "close": 10.79, "volume": 2355740.0}, {"date": "2021-07-01", "close": 10.89, "volume": 1653486.0}, {"date": "2021-07-02", "close": 10.75, "volume": 1396612.0}, {"date": "2021-07-06", "close": 10.7, "volume": 2687288.0}, {"date": "2021-07-07", "close": 10.48, "volume": 1514372.0}, {"date": "2021-07-08", "close": 10.35, "volume": 2790024.0}, {"date": "2021-07-09", "close": 10.64, "volume": 1285149.0}, {"date": "2021-07-12", "close": 10.67, "volume": 1392814.0}, {"date": "2021-07-13", "close": 10.54, "volume": 1758458.0}, {"date": "2021-07-14", "close": 10.44, "volume": 1493648.0}, {"date": "2021-07-15", "close": 10.35, "volume": 1896729.0}, {"date": "2021-07-16", "close": 10.18, "volume": 1909435.0}, {"date": "2021-07-19", "close": 10.06, "volume": 3965626.0}, {"date": "2021-07-20", "close": 10.34, "volume": 2585672.0}, {"date": "2021-07-21", "close": 10.51, "volume": 1482191.0}, {"date": "2021-07-22", "close": 10.35, "volume": 1665835.0}, {"date": "2021-07-23", "close": 10.44, "volume": 746965.0}, {"date": "2021-07-26", "close": 10.65, "volume": 1100604.0}, {"date": "2021-07-27", "close": 10.41, "volume": 1505950.0}, {"date": "2021-07-28", "close": 10.44, "volume": 1074560.0}, {"date": "2021-07-29", "close": 10.59, "volume": 897294.0}, {"date": "2021-07-30", "close": 10.49, "volume": 1565222.0}, {"date": "2021-08-02", "close": 10.62, "volume": 1713656.0}, {"date": "2021-08-03", "close": 10.63, "volume": 1739036.0}, {"date": "2021-08-04", "close": 10.51, "volume": 2652941.0}, {"date": "2021-08-05", "close": 9.2, "volume": 7635792.0}, {"date": "2021-08-06", "close": 9.28, "volume": 2135859.0}, {"date": "2021-08-09", "close": 9.14, "volume": 1867896.0}, {"date": "2021-08-10", "close": 9.18, "volume": 3401009.0}, {"date": "2021-08-11", "close": 9.08, "volume": 1488245.0}, {"date": "2021-08-12", "close": 8.92, "volume": 1816620.0}, {"date": "2021-08-13", "close": 8.78, "volume": 1405119.0}, {"date": "2021-08-16", "close": 8.71, "volume": 2035990.0}, {"date": "2021-08-17", "close": 8.48, "volume": 3440506.0}, {"date": "2021-08-18", "close": 8.19, "volume": 1702966.0}, {"date": "2021-08-19", "close": 8.13, "volume": 5294672.0}, {"date": "2021-08-20", "close": 8.21, "volume": 1229179.0}, {"date": "2021-08-23", "close": 8.31, "volume": 1119656.0}, {"date": "2021-08-24", "close": 8.38, "volume": 1260251.0}, {"date": "2021-08-25", "close": 8.46, "volume": 1195013.0}, {"date": "2021-08-26", "close": 8.31, "volume": 1349953.0}, {"date": "2021-08-27", "close": 8.43, "volume": 1066256.0}, {"date": "2021-08-30", "close": 8.34, "volume": 1133819.0}, {"date": "2021-08-31", "close": 8.56, "volume": 1969315.0}, {"date": "2021-09-01", "close": 8.7, "volume": 3377402.0}, {"date": "2021-09-02", "close": 8.69, "volume": 1655377.0}, {"date": "2021-09-03", "close": 8.73, "volume": 1278127.0}, {"date": "2021-09-07", "close": 8.62, "volume": 770078.0}, {"date": "2021-09-08", "close": 8.55, "volume": 1568672.0}, {"date": "2021-09-09", "close": 8.4, "volume": 1117768.0}, {"date": "2021-09-10", "close": 8.11, "volume": 1379296.0}, {"date": "2021-09-13", "close": 8.42, "volume": 1816266.0}, {"date": "2021-09-14", "close": 8.01, "volume": 2371674.0}, {"date": "2021-09-15", "close": 7.91, "volume": 2112945.0}, {"date": "2021-09-16", "close": 7.93, "volume": 1500087.0}, {"date": "2021-09-17", "close": 8.3, "volume": 5703043.0}, {"date": "2021-09-20", "close": 8.12, "volume": 2271029.0}, {"date": "2021-09-21", "close": 7.93, "volume": 2602767.0}, {"date": "2021-09-22", "close": 8.02, "volume": 1361180.0}, {"date": "2021-09-23", "close": 8.2, "volume": 1977768.0}, {"date": "2021-09-24", "close": 8.17, "volume": 1701704.0}, {"date": "2021-09-27", "close": 8.32, "volume": 2474170.0}, {"date": "2021-09-28", "close": 8.17, "volume": 1320628.0}, {"date": "2021-09-29", "close": 8.2, "volume": 1156899.0}, {"date": "2021-09-30", "close": 8.09, "volume": 1450835.0}, {"date": "2021-10-01", "close": 8.17, "volume": 1749052.0}, {"date": "2021-10-04", "close": 8.12, "volume": 1242668.0}, {"date": "2021-10-05", "close": 8.34, "volume": 3696618.0}, {"date": "2021-10-06", "close": 8.18, "volume": 1668230.0}, {"date": "2021-10-07", "close": 8.16, "volume": 2422164.0}, {"date": "2021-10-08", "close": 8.36, "volume": 1561192.0}, {"date": "2021-10-11", "close": 8.28, "volume": 939354.0}, {"date": "2021-10-12", "close": 8.28, "volume": 926483.0}, {"date": "2021-10-13", "close": 8.37, "volume": 1040620.0}, {"date": "2021-10-14", "close": 8.54, "volume": 1348183.0}, {"date": "2021-10-15", "close": 8.48, "volume": 926686.0}, {"date": "2021-10-18", "close": 8.48, "volume": 573797.0}, {"date": "2021-10-19", "close": 8.48, "volume": 692619.0}, {"date": "2021-10-20", "close": 8.59, "volume": 1555517.0}, {"date": "2021-10-21", "close": 8.54, "volume": 1987169.0}, {"date": "2021-10-22", "close": 8.41, "volume": 578942.0}, {"date": "2021-10-25", "close": 8.4, "volume": 836845.0}, {"date": "2021-10-26", "close": 8.21, "volume": 598842.0}, {"date": "2021-10-27", "close": 8.21, "volume": 774266.0}, {"date": "2021-10-28", "close": 8.42, "volume": 1171179.0}, {"date": "2021-10-29", "close": 8.35, "volume": 954214.0}, {"date": "2021-11-01", "close": 8.73, "volume": 2184886.0}, {"date": "2021-11-02", "close": 8.67, "volume": 1571450.0}, {"date": "2021-11-03", "close": 8.95, "volume": 6265386.0}, {"date": "2021-11-04", "close": 8.67, "volume": 2333665.0}, {"date": "2021-11-05", "close": 9.04, "volume": 1108514.0}, {"date": "2021-11-08", "close": 9.0, "volume": 1525285.0}, {"date": "2021-11-09", "close": 10.09, "volume": 11752130.0}, {"date": "2021-11-10", "close": 8.95, "volume": 4810802.0}, {"date": "2021-11-11", "close": 8.89, "volume": 1794051.0}, {"date": "2021-11-12", "close": 9.1, "volume": 1200105.0}, {"date": "2021-11-15", "close": 8.95, "volume": 1843895.0}, {"date": "2021-11-16", "close": 9.17, "volume": 1491485.0}, {"date": "2021-11-17", "close": 9.2, "volume": 1189625.0}, {"date": "2021-11-18", "close": 8.97, "volume": 1472002.0}, {"date": "2021-11-19", "close": 8.99, "volume": 984007.0}, {"date": "2021-11-22", "close": 8.86, "volume": 1407280.0}, {"date": "2021-11-23", "close": 8.86, "volume": 1175059.0}, {"date": "2021-11-24", "close": 8.86, "volume": 1014494.0}, {"date": "2021-11-26", "close": 8.51, "volume": 1088399.0}, {"date": "2021-11-29", "close": 8.49, "volume": 1044237.0}, {"date": "2021-11-30", "close": 8.31, "volume": 1866381.0}, {"date": "2021-12-01", "close": 8.07, "volume": 1510423.0}, {"date": "2021-12-02", "close": 8.34, "volume": 1299590.0}, {"date": "2021-12-03", "close": 8.11, "volume": 1246198.0}, {"date": "2021-12-06", "close": 8.34, "volume": 1151618.0}, {"date": "2021-12-07", "close": 8.55, "volume": 1653275.0}, {"date": "2021-12-08", "close": 8.66, "volume": 1193402.0}, {"date": "2021-12-09", "close": 8.54, "volume": 1284327.0}, {"date": "2021-12-10", "close": 8.5, "volume": 825383.0}, {"date": "2021-12-13", "close": 8.16, "volume": 1845039.0}, {"date": "2021-12-14", "close": 8.04, "volume": 2428716.0}, {"date": "2021-12-15", "close": 8.04, "volume": 2023395.0}, {"date": "2021-12-16", "close": 7.96, "volume": 1622994.0}, {"date": "2021-12-17", "close": 8.07, "volume": 3452320.0}, {"date": "2021-12-20", "close": 8.01, "volume": 1830643.0}, {"date": "2021-12-21", "close": 8.22, "volume": 3047914.0}, {"date": "2021-12-22", "close": 8.35, "volume": 1204636.0}, {"date": "2021-12-23", "close": 8.56, "volume": 1793692.0}, {"date": "2021-12-27", "close": 8.66, "volume": 1202576.0}, {"date": "2021-12-28", "close": 8.56, "volume": 1070886.0}, {"date": "2021-12-29", "close": 8.44, "volume": 1105421.0}, {"date": "2021-12-30", "close": 8.35, "volume": 1638452.0}, {"date": "2021-12-31", "close": 8.41, "volume": 793326.0}, {"date": "2022-01-03", "close": 8.42, "volume": 1412738.0}, {"date": "2022-01-04", "close": 8.64, "volume": 1519010.0}, {"date": "2022-01-05", "close": 8.64, "volume": 2881477.0}, {"date": "2022-01-06", "close": 7.88, "volume": 6031856.0}, {"date": "2022-01-07", "close": 7.89, "volume": 2955008.0}, {"date": "2022-01-10", "close": 7.68, "volume": 1817228.0}, {"date": "2022-01-11", "close": 7.93, "volume": 1640308.0}, {"date": "2022-01-12", "close": 7.86, "volume": 1073078.0}, {"date": "2022-01-13", "close": 7.94, "volume": 1251162.0}, {"date": "2022-01-14", "close": 7.92, "volume": 885009.0}, {"date": "2022-01-18", "close": 7.82, "volume": 5781377.0}, {"date": "2022-01-19", "close": 7.66, "volume": 1617452.0}, {"date": "2022-01-20", "close": 7.38, "volume": 1948782.0}, {"date": "2022-01-21", "close": 7.18, "volume": 2682385.0}, {"date": "2022-01-24", "close": 7.3, "volume": 5180308.0}, {"date": "2022-01-25", "close": 7.34, "volume": 1958725.0}, {"date": "2022-01-26", "close": 7.26, "volume": 1853330.0}, {"date": "2022-01-27", "close": 7.21, "volume": 2382875.0}, {"date": "2022-01-28", "close": 7.37, "volume": 1953225.0}, {"date": "2022-01-31", "close": 7.59, "volume": 2664595.0}, {"date": "2022-02-01", "close": 7.75, "volume": 2722867.0}, {"date": "2022-02-02", "close": 7.62, "volume": 1648841.0}, {"date": "2022-02-03", "close": 7.41, "volume": 1475028.0}, {"date": "2022-02-04", "close": 7.3, "volume": 1985835.0}, {"date": "2022-02-07", "close": 7.6, "volume": 3697815.0}, {"date": "2022-02-08", "close": 7.75, "volume": 1488125.0}, {"date": "2022-02-09", "close": 7.84, "volume": 2110742.0}, {"date": "2022-02-10", "close": 7.75, "volume": 1640010.0}, {"date": "2022-02-11", "close": 7.52, "volume": 1860214.0}, {"date": "2022-02-14", "close": 7.54, "volume": 1959553.0}, {"date": "2022-02-15", "close": 7.84, "volume": 1661301.0}, {"date": "2022-02-16", "close": 7.91, "volume": 1798611.0}, {"date": "2022-02-17", "close": 7.62, "volume": 2024576.0}, {"date": "2022-02-18", "close": 7.36, "volume": 2214446.0}, {"date": "2022-02-22", "close": 7.2, "volume": 1161670.0}, {"date": "2022-02-23", "close": 6.97, "volume": 1535904.0}, {"date": "2022-02-24", "close": 7.19, "volume": 1625110.0}, {"date": "2022-02-25", "close": 7.32, "volume": 1597195.0}, {"date": "2022-02-28", "close": 7.31, "volume": 1740985.0}, {"date": "2022-03-01", "close": 7.47, "volume": 3667859.0}, {"date": "2022-03-02", "close": 7.88, "volume": 4584690.0}, {"date": "2022-03-03", "close": 7.81, "volume": 2648738.0}, {"date": "2022-03-04", "close": 7.59, "volume": 3375995.0}, {"date": "2022-03-07", "close": 7.32, "volume": 3000493.0}, {"date": "2022-03-08", "close": 7.15, "volume": 3896298.0}, {"date": "2022-03-09", "close": 7.61, "volume": 3788344.0}, {"date": "2022-03-10", "close": 7.52, "volume": 3465304.0}, {"date": "2022-03-11", "close": 7.64, "volume": 4866476.0}, {"date": "2022-03-14", "close": 7.33, "volume": 2407565.0}, {"date": "2022-03-15", "close": 7.46, "volume": 2377464.0}, {"date": "2022-03-16", "close": 7.86, "volume": 3902957.0}, {"date": "2022-03-17", "close": 7.82, "volume": 2702720.0}, {"date": "2022-03-18", "close": 7.57, "volume": 5077223.0}, {"date": "2022-03-21", "close": 7.57, "volume": 2995058.0}, {"date": "2022-03-22", "close": 7.62, "volume": 2745645.0}, {"date": "2022-03-23", "close": 7.41, "volume": 1648190.0}, {"date": "2022-03-24", "close": 7.47, "volume": 1100073.0}, {"date": "2022-03-25", "close": 7.36, "volume": 1443620.0}, {"date": "2022-03-28", "close": 7.45, "volume": 1778912.0}, {"date": "2022-03-29", "close": 7.85, "volume": 2681352.0}, {"date": "2022-03-30", "close": 7.59, "volume": 1676776.0}, {"date": "2022-03-31", "close": 7.59, "volume": 1391065.0}, {"date": "2022-04-01", "close": 7.74, "volume": 1464217.0}, {"date": "2022-04-04", "close": 7.73, "volume": 1954625.0}, {"date": "2022-04-05", "close": 7.53, "volume": 2603318.0}, {"date": "2022-04-06", "close": 7.25, "volume": 2311317.0}, {"date": "2022-04-07", "close": 7.15, "volume": 1788089.0}, {"date": "2022-04-08", "close": 7.1, "volume": 1210714.0}, {"date": "2022-04-11", "close": 7.12, "volume": 910564.0}, {"date": "2022-04-12", "close": 7.1, "volume": 1245999.0}, {"date": "2022-04-13", "close": 7.16, "volume": 1351107.0}, {"date": "2022-04-14", "close": 6.99, "volume": 2011334.0}, {"date": "2022-04-18", "close": 6.88, "volume": 1883804.0}, {"date": "2022-04-19", "close": 7.31, "volume": 2824750.0}, {"date": "2022-04-20", "close": 7.38, "volume": 1448215.0}, {"date": "2022-04-21", "close": 7.39, "volume": 1253281.0}, {"date": "2022-04-22", "close": 7.08, "volume": 1188042.0}, {"date": "2022-04-25", "close": 7.11, "volume": 2641531.0}, {"date": "2022-04-26", "close": 6.76, "volume": 1797856.0}, {"date": "2022-04-27", "close": 6.87, "volume": 1752573.0}, {"date": "2022-04-28", "close": 7.01, "volume": 1323860.0}, {"date": "2022-04-29", "close": 6.85, "volume": 1380242.0}, {"date": "2022-05-02", "close": 6.86, "volume": 1616611.0}, {"date": "2022-05-03", "close": 7.0, "volume": 1557680.0}, {"date": "2022-05-04", "close": 7.25, "volume": 1784681.0}, {"date": "2022-05-05", "close": 7.04, "volume": 1729159.0}, {"date": "2022-05-06", "close": 7.0, "volume": 2317477.0}, {"date": "2022-05-09", "close": 6.6, "volume": 2647557.0}, {"date": "2022-05-10", "close": 6.74, "volume": 2145518.0}, {"date": "2022-05-11", "close": 6.54, "volume": 1719915.0}, {"date": "2022-05-12", "close": 6.68, "volume": 2128089.0}, {"date": "2022-05-13", "close": 6.99, "volume": 2045530.0}, {"date": "2022-05-16", "close": 6.86, "volume": 1922989.0}, {"date": "2022-05-17", "close": 7.2, "volume": 1411063.0}, {"date": "2022-05-18", "close": 6.89, "volume": 1564909.0}, {"date": "2022-05-19", "close": 7.0, "volume": 1780163.0}, {"date": "2022-05-20", "close": 6.97, "volume": 1612512.0}, {"date": "2022-05-23", "close": 7.0, "volume": 1564054.0}, {"date": "2022-05-24", "close": 6.93, "volume": 1822077.0}, {"date": "2022-05-25", "close": 7.19, "volume": 2574254.0}, {"date": "2022-05-26", "close": 7.35, "volume": 1847365.0}, {"date": "2022-05-27", "close": 7.56, "volume": 2065815.0}, {"date": "2022-05-31", "close": 7.48, "volume": 2276106.0}, {"date": "2022-06-01", "close": 7.31, "volume": 1745614.0}, {"date": "2022-06-02", "close": 7.54, "volume": 1266584.0}, {"date": "2022-06-03", "close": 7.46, "volume": 1197684.0}, {"date": "2022-06-06", "close": 7.61, "volume": 2410076.0}, {"date": "2022-06-07", "close": 7.69, "volume": 1485347.0}, {"date": "2022-06-08", "close": 7.37, "volume": 1514261.0}, {"date": "2022-06-09", "close": 7.23, "volume": 1294192.0}, {"date": "2022-06-10", "close": 6.87, "volume": 2519466.0}, {"date": "2022-06-13", "close": 6.6, "volume": 2399503.0}, {"date": "2022-06-14", "close": 6.4, "volume": 2720218.0}, {"date": "2022-06-15", "close": 6.47, "volume": 3895926.0}, {"date": "2022-06-16", "close": 6.15, "volume": 3323037.0}, {"date": "2022-06-17", "close": 6.3, "volume": 10485750.0}, {"date": "2022-06-21", "close": 6.35, "volume": 1788414.0}, {"date": "2022-06-22", "close": 6.18, "volume": 2748681.0}, {"date": "2022-06-23", "close": 6.15, "volume": 2515317.0}, {"date": "2022-06-24", "close": 6.45, "volume": 5667546.0}, {"date": "2022-06-27", "close": 6.59, "volume": 2162500.0}, {"date": "2022-06-28", "close": 6.37, "volume": 3871178.0}, {"date": "2022-06-29", "close": 6.19, "volume": 2512506.0}, {"date": "2022-06-30", "close": 6.15, "volume": 2158443.0}, {"date": "2022-07-01", "close": 6.29, "volume": 1554665.0}, {"date": "2022-07-05", "close": 6.36, "volume": 1500351.0}, {"date": "2022-07-06", "close": 6.37, "volume": 1250734.0}, {"date": "2022-07-07", "close": 6.61, "volume": 1200560.0}, {"date": "2022-07-08", "close": 6.65, "volume": 1026677.0}, {"date": "2022-07-11", "close": 6.62, "volume": 1529125.0}, {"date": "2022-07-12", "close": 6.69, "volume": 1834585.0}, {"date": "2022-07-13", "close": 6.66, "volume": 1326429.0}, {"date": "2022-07-14", "close": 6.59, "volume": 1471219.0}, {"date": "2022-07-15", "close": 6.81, "volume": 1301482.0}, {"date": "2022-07-18", "close": 6.85, "volume": 1204864.0}, {"date": "2022-07-19", "close": 7.11, "volume": 1634029.0}, {"date": "2022-07-20", "close": 7.22, "volume": 915782.0}, {"date": "2022-07-21", "close": 7.22, "volume": 1127954.0}, {"date": "2022-07-22", "close": 7.07, "volume": 3381734.0}, {"date": "2022-07-25", "close": 7.05, "volume": 1418243.0}, {"date": "2022-07-26", "close": 6.9, "volume": 1578248.0}, {"date": "2022-07-27", "close": 7.17, "volume": 2057479.0}, {"date": "2022-07-28", "close": 7.3, "volume": 1187786.0}, {"date": "2022-07-29", "close": 7.3, "volume": 1815188.0}, {"date": "2022-08-01", "close": 7.25, "volume": 1839259.0}, {"date": "2022-08-02", "close": 7.2, "volume": 1220900.0}, {"date": "2022-08-03", "close": 7.31, "volume": 2301044.0}, {"date": "2022-08-04", "close": 7.7, "volume": 3347060.0}, {"date": "2022-08-05", "close": 8.02, "volume": 4168424.0}, {"date": "2022-08-08", "close": 8.0, "volume": 3314046.0}, {"date": "2022-08-09", "close": 7.85, "volume": 2600067.0}, {"date": "2022-08-10", "close": 7.94, "volume": 2332778.0}, {"date": "2022-08-11", "close": 8.03, "volume": 1344667.0}, {"date": "2022-08-12", "close": 8.25, "volume": 1729857.0}, {"date": "2022-08-15", "close": 8.26, "volume": 1229850.0}, {"date": "2022-08-16", "close": 8.21, "volume": 1129849.0}, {"date": "2022-08-17", "close": 8.02, "volume": 1781965.0}, {"date": "2022-08-18", "close": 7.96, "volume": 1505632.0}, {"date": "2022-08-19", "close": 7.87, "volume": 1336616.0}, {"date": "2022-08-22", "close": 7.63, "volume": 1303692.0}, {"date": "2022-08-23", "close": 7.69, "volume": 1013958.0}, {"date": "2022-08-24", "close": 7.66, "volume": 962870.0}, {"date": "2022-08-25", "close": 7.82, "volume": 1180704.0}, {"date": "2022-08-26", "close": 7.56, "volume": 974743.0}, {"date": "2022-08-29", "close": 7.46, "volume": 1097763.0}, {"date": "2022-08-30", "close": 7.4, "volume": 1054284.0}, {"date": "2022-08-31", "close": 7.29, "volume": 1745931.0}, {"date": "2022-09-01", "close": 7.24, "volume": 1452125.0}, {"date": "2022-09-02", "close": 7.21, "volume": 1376117.0}, {"date": "2022-09-06", "close": 8.39, "volume": 14817750.0}, {"date": "2022-09-07", "close": 8.41, "volume": 5212782.0}, {"date": "2022-09-08", "close": 8.19, "volume": 4263210.0}, {"date": "2022-09-09", "close": 8.39, "volume": 3545032.0}, {"date": "2022-09-12", "close": 8.66, "volume": 4663322.0}, {"date": "2022-09-13", "close": 8.38, "volume": 3473560.0}, {"date": "2022-09-14", "close": 8.26, "volume": 2837652.0}, {"date": "2022-09-15", "close": 8.21, "volume": 2505785.0}, {"date": "2022-09-16", "close": 8.17, "volume": 4620385.0}, {"date": "2022-09-19", "close": 8.19, "volume": 1830008.0}, {"date": "2022-09-20", "close": 8.03, "volume": 2306577.0}, {"date": "2022-09-21", "close": 8.05, "volume": 2071826.0}, {"date": "2022-09-22", "close": 7.98, "volume": 3831396.0}, {"date": "2022-09-23", "close": 7.7, "volume": 2648474.0}, {"date": "2022-09-26", "close": 7.54, "volume": 3077588.0}, {"date": "2022-09-27", "close": 7.5, "volume": 4010962.0}, {"date": "2022-09-28", "close": 7.74, "volume": 3440696.0}, {"date": "2022-09-29", "close": 7.49, "volume": 3603996.0}, {"date": "2022-09-30", "close": 7.49, "volume": 2641833.0}, {"date": "2022-10-03", "close": 7.78, "volume": 2530297.0}, {"date": "2022-10-04", "close": 8.17, "volume": 2892721.0}, {"date": "2022-10-05", "close": 8.38, "volume": 3805863.0}, {"date": "2022-10-06", "close": 8.42, "volume": 3293969.0}, {"date": "2022-10-07", "close": 8.29, "volume": 6684294.0}, {"date": "2022-10-10", "close": 8.1, "volume": 6279696.0}, {"date": "2022-10-11", "close": 8.17, "volume": 6990248.0}, {"date": "2022-10-12", "close": 8.21, "volume": 6140932.0}, {"date": "2022-10-13", "close": 8.31, "volume": 5439011.0}, {"date": "2022-10-14", "close": 8.01, "volume": 5457932.0}, {"date": "2022-10-17", "close": 8.35, "volume": 8108584.0}, {"date": "2022-10-18", "close": 8.58, "volume": 13344300.0}, {"date": "2022-10-19", "close": 8.6, "volume": 12812210.0}, {"date": "2022-10-20", "close": 8.55, "volume": 26378370.0}, {"date": "2022-10-21", "close": 8.8, "volume": 4042506.0}, {"date": "2022-10-24", "close": 8.53, "volume": 2650061.0}, {"date": "2022-10-25", "close": 8.45, "volume": 2297028.0}, {"date": "2022-10-26", "close": 8.59, "volume": 4195364.0}, {"date": "2022-10-27", "close": 8.7, "volume": 10170180.0}, {"date": "2022-10-28", "close": 8.7, "volume": 7199025.0}, {"date": "2022-10-31", "close": 8.46, "volume": 7441499.0}, {"date": "2022-11-01", "close": 8.45, "volume": 6354471.0}, {"date": "2022-11-02", "close": 8.25, "volume": 5413069.0}, {"date": "2022-11-03", "close": 8.26, "volume": 5379900.0}, {"date": "2022-11-04", "close": 8.49, "volume": 7415351.0}, {"date": "2022-11-07", "close": 8.66, "volume": 14261010.0}, {"date": "2022-11-08", "close": 8.71, "volume": 9501858.0}, {"date": "2022-11-09", "close": 8.62, "volume": 5153910.0}, {"date": "2022-11-10", "close": 9.1, "volume": 7978200.0}, {"date": "2022-11-11", "close": 9.15, "volume": 6088352.0}, {"date": "2022-11-14", "close": 9.17, "volume": 4433508.0}, {"date": "2022-11-15", "close": 9.25, "volume": 3954660.0}, {"date": "2022-11-16", "close": 9.22, "volume": 2636570.0}, {"date": "2022-11-17", "close": 8.98, "volume": 2222062.0}, {"date": "2022-11-18", "close": 8.95, "volume": 2309270.0}, {"date": "2022-11-21", "close": 8.96, "volume": 1966701.0}, {"date": "2022-11-22", "close": 9.04, "volume": 2603677.0}, {"date": "2022-11-23", "close": 9.0, "volume": 2030631.0}, {"date": "2022-11-25", "close": 9.0, "volume": 1936541.0}, {"date": "2022-11-28", "close": 9.09, "volume": 3111215.0}, {"date": "2022-11-29", "close": 9.21, "volume": 2603876.0}, {"date": "2022-11-30", "close": 9.34, "volume": 3365192.0}, {"date": "2022-12-01", "close": 9.68, "volume": 5066184.0}, {"date": "2022-12-02", "close": 9.75, "volume": 3723022.0}, {"date": "2022-12-05", "close": 9.47, "volume": 2215749.0}, {"date": "2022-12-06", "close": 9.6, "volume": 3612838.0}, {"date": "2022-12-07", "close": 9.63, "volume": 2141374.0}, {"date": "2022-12-08", "close": 9.82, "volume": 3128128.0}, {"date": "2022-12-09", "close": 9.64, "volume": 2815974.0}, {"date": "2022-12-12", "close": 9.81, "volume": 2149883.0}, {"date": "2022-12-13", "close": 9.83, "volume": 3428626.0}, {"date": "2022-12-14", "close": 9.86, "volume": 8973505.0}, {"date": "2022-12-15", "close": 9.3, "volume": 7262941.0}, {"date": "2022-12-16", "close": 9.13, "volume": 7677945.0}, {"date": "2022-12-19", "close": 9.0, "volume": 4337177.0}, {"date": "2022-12-20", "close": 9.02, "volume": 4557077.0}, {"date": "2022-12-21", "close": 9.16, "volume": 2167514.0}, {"date": "2022-12-22", "close": 9.06, "volume": 2654279.0}, {"date": "2022-12-23", "close": 9.16, "volume": 1338082.0}, {"date": "2022-12-27", "close": 9.11, "volume": 1774367.0}, {"date": "2022-12-28", "close": 8.97, "volume": 2837980.0}, {"date": "2022-12-29", "close": 9.21, "volume": 1512902.0}, {"date": "2022-12-30", "close": 9.07, "volume": 2551010.0}, {"date": "2023-01-03", "close": 8.95, "volume": 1909346.0}, {"date": "2023-01-04", "close": 9.0, "volume": 2419852.0}, {"date": "2023-01-05", "close": 9.08, "volume": 2446622.0}, {"date": "2023-01-06", "close": 9.33, "volume": 1873978.0}, {"date": "2023-01-09", "close": 9.41, "volume": 1867788.0}, {"date": "2023-01-10", "close": 9.58, "volume": 1458225.0}, {"date": "2023-01-11", "close": 9.72, "volume": 1992788.0}, {"date": "2023-01-12", "close": 9.73, "volume": 2471601.0}, {"date": "2023-01-13", "close": 9.79, "volume": 2823077.0}, {"date": "2023-01-17", "close": 9.53, "volume": 3360483.0}, {"date": "2023-01-18", "close": 9.32, "volume": 2210351.0}, {"date": "2023-01-19", "close": 8.73, "volume": 2824818.0}, {"date": "2023-01-20", "close": 8.78, "volume": 3590057.0}, {"date": "2023-01-23", "close": 8.65, "volume": 2422389.0}, {"date": "2023-01-24", "close": 8.68, "volume": 2535863.0}, {"date": "2023-01-25", "close": 8.52, "volume": 2863605.0}, {"date": "2023-01-26", "close": 8.58, "volume": 2151917.0}, {"date": "2023-01-27", "close": 8.6, "volume": 1680680.0}, {"date": "2023-01-30", "close": 8.61, "volume": 1590662.0}, {"date": "2023-01-31", "close": 8.79, "volume": 2479654.0}, {"date": "2023-02-01", "close": 8.79, "volume": 1938429.0}, {"date": "2023-02-02", "close": 8.86, "volume": 2389172.0}, {"date": "2023-02-03", "close": 8.48, "volume": 2594410.0}, {"date": "2023-02-06", "close": 8.42, "volume": 4048852.0}, {"date": "2023-02-07", "close": 8.56, "volume": 2322472.0}, {"date": "2023-02-08", "close": 8.4, "volume": 1446810.0}, {"date": "2023-02-09", "close": 8.27, "volume": 1729674.0}, {"date": "2023-02-10", "close": 8.31, "volume": 1734914.0}, {"date": "2023-02-13", "close": 8.34, "volume": 1733550.0}, {"date": "2023-02-14", "close": 8.3, "volume": 1668938.0}, {"date": "2023-02-15", "close": 8.36, "volume": 1554005.0}, {"date": "2023-02-16", "close": 8.25, "volume": 1562181.0}, {"date": "2023-02-17", "close": 8.37, "volume": 1891567.0}, {"date": "2023-02-21", "close": 8.03, "volume": 3709222.0}, {"date": "2023-02-22", "close": 8.0, "volume": 1789105.0}, {"date": "2023-02-23", "close": 8.06, "volume": 2605792.0}, {"date": "2023-02-24", "close": 7.92, "volume": 3030912.0}, {"date": "2023-02-27", "close": 7.86, "volume": 3113157.0}, {"date": "2023-02-28", "close": 7.54, "volume": 6660735.0}, {"date": "2023-03-01", "close": 7.6, "volume": 3723947.0}, {"date": "2023-03-02", "close": 7.58, "volume": 2572962.0}, {"date": "2023-03-03", "close": 7.67, "volume": 3071589.0}, {"date": "2023-03-06", "close": 7.72, "volume": 3883812.0}, {"date": "2023-03-07", "close": 7.62, "volume": 2691488.0}, {"date": "2023-03-08", "close": 7.78, "volume": 2579281.0}, {"date": "2023-03-09", "close": 7.63, "volume": 3229950.0}, {"date": "2023-03-10", "close": 7.34, "volume": 2717306.0}, {"date": "2023-03-13", "close": 7.08, "volume": 3681070.0}, {"date": "2023-03-14", "close": 7.12, "volume": 3454904.0}, {"date": "2023-03-15", "close": 6.94, "volume": 4945167.0}, {"date": "2023-03-16", "close": 7.0, "volume": 3396423.0}, {"date": "2023-03-17", "close": 6.94, "volume": 4356303.0}, {"date": "2023-03-20", "close": 7.04, "volume": 2853188.0}, {"date": "2023-03-21", "close": 7.17, "volume": 2447741.0}, {"date": "2023-03-22", "close": 7.03, "volume": 2057440.0}, {"date": "2023-03-23", "close": 6.98, "volume": 2592503.0}, {"date": "2023-03-24", "close": 7.11, "volume": 1952691.0}, {"date": "2023-03-27", "close": 7.08, "volume": 2180946.0}, {"date": "2023-03-28", "close": 7.03, "volume": 5881234.0}, {"date": "2023-03-29", "close": 7.18, "volume": 2203397.0}, {"date": "2023-03-30", "close": 7.16, "volume": 1331254.0}, {"date": "2023-03-31", "close": 7.23, "volume": 2797962.0}, {"date": "2023-04-03", "close": 7.16, "volume": 2902640.0}, {"date": "2023-04-04", "close": 6.95, "volume": 3056656.0}, {"date": "2023-04-05", "close": 6.91, "volume": 5758633.0}, {"date": "2023-04-06", "close": 6.87, "volume": 2004712.0}, {"date": "2023-04-10", "close": 6.98, "volume": 2606886.0}, {"date": "2023-04-11", "close": 6.92, "volume": 1878285.0}, {"date": "2023-04-12", "close": 6.8, "volume": 2291473.0}, {"date": "2023-04-13", "close": 6.9, "volume": 2521992.0}, {"date": "2023-04-14", "close": 6.93, "volume": 2425736.0}, {"date": "2023-04-17", "close": 6.97, "volume": 1521555.0}, {"date": "2023-04-18", "close": 7.01, "volume": 1549771.0}, {"date": "2023-04-19", "close": 6.98, "volume": 2206935.0}, {"date": "2023-04-20", "close": 6.98, "volume": 1473907.0}, {"date": "2023-04-21", "close": 7.02, "volume": 1942542.0}, {"date": "2023-04-24", "close": 6.82, "volume": 2617646.0}, {"date": "2023-04-25", "close": 6.66, "volume": 2593431.0}, {"date": "2023-04-26", "close": 6.56, "volume": 2523861.0}, {"date": "2023-04-27", "close": 6.8, "volume": 2225759.0}, {"date": "2023-04-28", "close": 6.7, "volume": 3778153.0}, {"date": "2023-05-01", "close": 6.66, "volume": 2189980.0}, {"date": "2023-05-02", "close": 5.71, "volume": 7497282.0}, {"date": "2023-05-03", "close": 5.28, "volume": 8241253.0}, {"date": "2023-05-04", "close": 5.13, "volume": 10256530.0}, {"date": "2023-05-05", "close": 5.76, "volume": 8220306.0}, {"date": "2023-05-08", "close": 5.94, "volume": 6263695.0}, {"date": "2023-05-09", "close": 6.05, "volume": 4469009.0}, {"date": "2023-05-10", "close": 6.11, "volume": 3313345.0}, {"date": "2023-05-11", "close": 6.03, "volume": 2753972.0}, {"date": "2023-05-12", "close": 6.0, "volume": 2105371.0}, {"date": "2023-05-15", "close": 6.06, "volume": 2829247.0}, {"date": "2023-05-16", "close": 5.93, "volume": 2601842.0}, {"date": "2023-05-17", "close": 6.0, "volume": 2870196.0}, {"date": "2023-05-18", "close": 6.05, "volume": 2569635.0}, {"date": "2023-05-19", "close": 6.0, "volume": 1896751.0}, {"date": "2023-05-22", "close": 6.12, "volume": 1724888.0}, {"date": "2023-05-23", "close": 6.14, "volume": 2536556.0}, {"date": "2023-05-24", "close": 6.04, "volume": 3264565.0}, {"date": "2023-05-25", "close": 5.84, "volume": 2462229.0}, {"date": "2023-05-26", "close": 5.83, "volume": 1849234.0}, {"date": "2023-05-30", "close": 5.82, "volume": 2565474.0}, {"date": "2023-05-31", "close": 5.69, "volume": 3992298.0}, {"date": "2023-06-01", "close": 5.65, "volume": 3378386.0}, {"date": "2023-06-02", "close": 6.03, "volume": 3795840.0}, {"date": "2023-06-05", "close": 5.94, "volume": 3274083.0}, {"date": "2023-06-06", "close": 6.18, "volume": 3250906.0}, {"date": "2023-06-07", "close": 6.27, "volume": 5974448.0}, {"date": "2023-06-08", "close": 6.16, "volume": 2080756.0}, {"date": "2023-06-09", "close": 6.09, "volume": 2241375.0}, {"date": "2023-06-12", "close": 6.2, "volume": 2629466.0}, {"date": "2023-06-13", "close": 6.29, "volume": 2804286.0}, {"date": "2023-06-14", "close": 6.12, "volume": 2756687.0}, {"date": "2023-06-15", "close": 6.17, "volume": 2637370.0}, {"date": "2023-06-16", "close": 6.42, "volume": 20548780.0}, {"date": "2023-06-20", "close": 6.02, "volume": 4633864.0}, {"date": "2023-06-21", "close": 6.11, "volume": 2966753.0}, {"date": "2023-06-22", "close": 5.9, "volume": 3236767.0}, {"date": "2023-06-23", "close": 5.86, "volume": 4199835.0}, {"date": "2023-06-26", "close": 5.95, "volume": 1672521.0}, {"date": "2023-06-27", "close": 5.89, "volume": 1978293.0}, {"date": "2023-06-28", "close": 5.88, "volume": 1676364.0}, {"date": "2023-06-29", "close": 5.98, "volume": 2312910.0}, {"date": "2023-06-30", "close": 6.03, "volume": 1936031.0}, {"date": "2023-07-03", "close": 6.15, "volume": 1640190.0}, {"date": "2023-07-05", "close": 6.13, "volume": 2640413.0}, {"date": "2023-07-06", "close": 6.03, "volume": 2472910.0}, {"date": "2023-07-07", "close": 6.2, "volume": 2831940.0}, {"date": "2023-07-10", "close": 6.34, "volume": 2226100.0}, {"date": "2023-07-11", "close": 6.32, "volume": 3213726.0}, {"date": "2023-07-12", "close": 6.37, "volume": 2248701.0}, {"date": "2023-07-13", "close": 6.56, "volume": 2589766.0}, {"date": "2023-07-14", "close": 6.42, "volume": 3241376.0}, {"date": "2023-07-17", "close": 6.45, "volume": 2609806.0}, {"date": "2023-07-18", "close": 6.21, "volume": 3663875.0}, {"date": "2023-07-19", "close": 6.35, "volume": 1802734.0}, {"date": "2023-07-20", "close": 6.28, "volume": 1368973.0}, {"date": "2023-07-21", "close": 6.3, "volume": 1219406.0}, {"date": "2023-07-24", "close": 6.3, "volume": 1249134.0}, {"date": "2023-07-25", "close": 6.33, "volume": 1120632.0}, {"date": "2023-07-26", "close": 6.5, "volume": 1899604.0}, {"date": "2023-07-27", "close": 6.3, "volume": 1882129.0}, {"date": "2023-07-28", "close": 6.36, "volume": 1059245.0}, {"date": "2023-07-31", "close": 6.38, "volume": 1399592.0}, {"date": "2023-08-01", "close": 6.41, "volume": 1542720.0}, {"date": "2023-08-02", "close": 6.3, "volume": 1806180.0}, {"date": "2023-08-03", "close": 6.33, "volume": 2554662.0}, {"date": "2023-08-04", "close": 6.34, "volume": 1848483.0}, {"date": "2023-08-07", "close": 6.16, "volume": 4034264.0}, {"date": "2023-08-08", "close": 6.31, "volume": 4766402.0}, {"date": "2023-08-09", "close": 6.48, "volume": 2955339.0}, {"date": "2023-08-10", "close": 6.71, "volume": 2856357.0}, {"date": "2023-08-11", "close": 6.55, "volume": 2303067.0}, {"date": "2023-08-14", "close": 6.44, "volume": 2174491.0}, {"date": "2023-08-15", "close": 6.4, "volume": 3278226.0}, {"date": "2023-08-16", "close": 6.43, "volume": 1922297.0}, {"date": "2023-08-17", "close": 6.27, "volume": 1711117.0}, {"date": "2023-08-18", "close": 6.35, "volume": 1966546.0}, {"date": "2023-08-21", "close": 6.28, "volume": 1481841.0}, {"date": "2023-08-22", "close": 6.3, "volume": 1504390.0}, {"date": "2023-08-23", "close": 6.45, "volume": 1729912.0}, {"date": "2023-08-24", "close": 6.44, "volume": 1467424.0}, {"date": "2023-08-25", "close": 6.29, "volume": 1212068.0}, {"date": "2023-08-28", "close": 6.48, "volume": 1970205.0}, {"date": "2023-08-29", "close": 6.46, "volume": 2048218.0}, {"date": "2023-08-30", "close": 6.49, "volume": 1952373.0}, {"date": "2023-08-31", "close": 6.42, "volume": 2107449.0}, {"date": "2023-09-01", "close": 6.43, "volume": 1675471.0}, {"date": "2023-09-05", "close": 5.94, "volume": 3300157.0}, {"date": "2023-09-06", "close": 6.02, "volume": 2439974.0}, {"date": "2023-09-07", "close": 5.82, "volume": 3656505.0}, {"date": "2023-09-08", "close": 5.84, "volume": 2052172.0}, {"date": "2023-09-11", "close": 5.84, "volume": 2511273.0}, {"date": "2023-09-12", "close": 5.88, "volume": 1883255.0}, {"date": "2023-09-13", "close": 5.84, "volume": 3073293.0}, {"date": "2023-09-14", "close": 5.88, "volume": 1750251.0}, {"date": "2023-09-15", "close": 6.1, "volume": 6992229.0}, {"date": "2023-09-18", "close": 6.08, "volume": 1971908.0}, {"date": "2023-09-19", "close": 5.98, "volume": 1771795.0}, {"date": "2023-09-20", "close": 5.94, "volume": 1497212.0}, {"date": "2023-09-21", "close": 5.86, "volume": 1704921.0}, {"date": "2023-09-22", "close": 5.92, "volume": 1361970.0}, {"date": "2023-09-25", "close": 5.91, "volume": 1953738.0}, {"date": "2023-09-26", "close": 5.85, "volume": 2405301.0}, {"date": "2023-09-27", "close": 5.98, "volume": 2879342.0}, {"date": "2023-09-28", "close": 6.12, "volume": 1928614.0}, {"date": "2023-09-29", "close": 6.0, "volume": 1515654.0}, {"date": "2023-10-02", "close": 6.02, "volume": 2201949.0}, {"date": "2023-10-03", "close": 5.99, "volume": 3087623.0}, {"date": "2023-10-04", "close": 6.22, "volume": 2280637.0}, {"date": "2023-10-05", "close": 6.41, "volume": 3104421.0}, {"date": "2023-10-06", "close": 6.45, "volume": 3062614.0}, {"date": "2023-10-09", "close": 6.5, "volume": 2750518.0}, {"date": "2023-10-10", "close": 6.42, "volume": 2253645.0}, {"date": "2023-10-11", "close": 6.48, "volume": 1602970.0}, {"date": "2023-10-12", "close": 6.34, "volume": 1847629.0}, {"date": "2023-10-13", "close": 6.28, "volume": 1396448.0}, {"date": "2023-10-16", "close": 6.5, "volume": 1661548.0}, {"date": "2023-10-17", "close": 6.51, "volume": 1271607.0}, {"date": "2023-10-18", "close": 6.3, "volume": 1175168.0}, {"date": "2023-10-19", "close": 6.33, "volume": 1484899.0}, {"date": "2023-10-20", "close": 6.25, "volume": 1293742.0}, {"date": "2023-10-23", "close": 6.09, "volume": 1522401.0}, {"date": "2023-10-24", "close": 6.19, "volume": 1290665.0}, {"date": "2023-10-25", "close": 5.9, "volume": 2141659.0}, {"date": "2023-10-26", "close": 5.84, "volume": 2317963.0}, {"date": "2023-10-27", "close": 5.69, "volume": 2077655.0}, {"date": "2023-10-30", "close": 5.69, "volume": 1985437.0}, {"date": "2023-10-31", "close": 5.66, "volume": 2059482.0}, {"date": "2023-11-01", "close": 5.58, "volume": 2680003.0}, {"date": "2023-11-02", "close": 6.5, "volume": 6032500.0}, {"date": "2023-11-03", "close": 6.13, "volume": 3494649.0}, {"date": "2023-11-06", "close": 6.23, "volume": 2562710.0}, {"date": "2023-11-07", "close": 6.09, "volume": 1838735.0}, {"date": "2023-11-08", "close": 5.89, "volume": 4363914.0}, {"date": "2023-11-09", "close": 5.85, "volume": 2212279.0}, {"date": "2023-11-10", "close": 5.88, "volume": 2065632.0}, {"date": "2023-11-13", "close": 5.75, "volume": 2356364.0}, {"date": "2023-11-14", "close": 6.14, "volume": 2452061.0}, {"date": "2023-11-15", "close": 6.2, "volume": 2468925.0}, {"date": "2023-11-16", "close": 5.94, "volume": 1819313.0}, {"date": "2023-11-17", "close": 6.15, "volume": 2506732.0}, {"date": "2023-11-20", "close": 6.09, "volume": 1965616.0}, {"date": "2023-11-21", "close": 5.96, "volume": 1449864.0}, {"date": "2023-11-22", "close": 5.94, "volume": 1332369.0}, {"date": "2023-11-24", "close": 5.99, "volume": 672793.0}, {"date": "2023-11-27", "close": 5.79, "volume": 1418367.0}, {"date": "2023-11-28", "close": 5.78, "volume": 1779103.0}, {"date": "2023-11-29", "close": 5.83, "volume": 2750788.0}, {"date": "2023-11-30", "close": 5.87, "volume": 3251035.0}, {"date": "2023-12-01", "close": 6.18, "volume": 2642040.0}, {"date": "2023-12-04", "close": 6.22, "volume": 3462057.0}, {"date": "2023-12-05", "close": 6.19, "volume": 2789731.0}, {"date": "2023-12-06", "close": 6.16, "volume": 2425272.0}, {"date": "2023-12-07", "close": 6.27, "volume": 2067586.0}, {"date": "2023-12-08", "close": 6.42, "volume": 2156424.0}, {"date": "2023-12-11", "close": 6.44, "volume": 1623614.0}, {"date": "2023-12-12", "close": 6.48, "volume": 1815210.0}, {"date": "2023-12-13", "close": 6.67, "volume": 4500221.0}, {"date": "2023-12-14", "close": 6.82, "volume": 4203902.0}, {"date": "2023-12-15", "close": 6.88, "volume": 6392980.0}, {"date": "2023-12-18", "close": 6.64, "volume": 3003340.0}, {"date": "2023-12-19", "close": 6.76, "volume": 1677228.0}, {"date": "2023-12-20", "close": 6.55, "volume": 1484817.0}, {"date": "2023-12-21", "close": 6.55, "volume": 2785554.0}, {"date": "2023-12-22", "close": 6.66, "volume": 1668193.0}, {"date": "2023-12-26", "close": 6.72, "volume": 1366430.0}, {"date": "2023-12-27", "close": 6.8, "volume": 2137989.0}, {"date": "2023-12-28", "close": 6.84, "volume": 1570682.0}, {"date": "2023-12-29", "close": 6.82, "volume": 2493910.0}, {"date": "2024-01-02", "close": 7.01, "volume": 5757598.0}, {"date": "2024-01-03", "close": 6.42, "volume": 2988756.0}, {"date": "2024-01-04", "close": 6.4, "volume": 2116798.0}, {"date": "2024-01-05", "close": 6.52, "volume": 3526786.0}, {"date": "2024-01-08", "close": 6.66, "volume": 1870449.0}, {"date": "2024-01-09", "close": 6.51, "volume": 1287319.0}, {"date": "2024-01-10", "close": 6.52, "volume": 1525281.0}, {"date": "2024-01-11", "close": 6.4, "volume": 1338375.0}, {"date": "2024-01-12", "close": 6.31, "volume": 1476744.0}, {"date": "2024-01-16", "close": 6.15, "volume": 2030680.0}, {"date": "2024-01-17", "close": 6.12, "volume": 1563804.0}, {"date": "2024-01-18", "close": 6.17, "volume": 1302271.0}, {"date": "2024-01-19", "close": 6.27, "volume": 1471976.0}, {"date": "2024-01-22", "close": 6.34, "volume": 1961294.0}, {"date": "2024-01-23", "close": 6.37, "volume": 1747385.0}, {"date": "2024-01-24", "close": 6.18, "volume": 1209125.0}, {"date": "2024-01-25", "close": 6.76, "volume": 6576446.0}, {"date": "2024-01-26", "close": 6.63, "volume": 2871555.0}, {"date": "2024-01-29", "close": 6.59, "volume": 3677812.0}, {"date": "2024-01-30", "close": 6.56, "volume": 2437239.0}, {"date": "2024-01-31", "close": 6.53, "volume": 3166124.0}, {"date": "2024-02-01", "close": 6.57, "volume": 1406331.0}, {"date": "2024-02-02", "close": 6.58, "volume": 2480394.0}, {"date": "2024-02-05", "close": 6.55, "volume": 1863210.0}, {"date": "2024-02-06", "close": 6.59, "volume": 2199509.0}, {"date": "2024-02-07", "close": 6.62, "volume": 4434653.0}, {"date": "2024-02-08", "close": 6.64, "volume": 1556943.0}, {"date": "2024-02-09", "close": 6.78, "volume": 2761972.0}, {"date": "2024-02-12", "close": 6.99, "volume": 2647451.0}, {"date": "2024-02-13", "close": 6.63, "volume": 2994399.0}, {"date": "2024-02-14", "close": 6.78, "volume": 2525644.0}, {"date": "2024-02-15", "close": 6.87, "volume": 1767794.0}, {"date": "2024-02-16", "close": 6.83, "volume": 1869473.0}, {"date": "2024-02-20", "close": 6.74, "volume": 2085412.0}, {"date": "2024-02-21", "close": 6.7, "volume": 1967439.0}, {"date": "2024-02-22", "close": 6.62, "volume": 2973699.0}, {"date": "2024-02-23", "close": 6.74, "volume": 2136130.0}, {"date": "2024-02-26", "close": 6.63, "volume": 2834066.0}, {"date": "2024-02-27", "close": 6.53, "volume": 3613139.0}, {"date": "2024-02-28", "close": 7.19, "volume": 13397150.0}, {"date": "2024-02-29", "close": 7.26, "volume": 9743448.0}, {"date": "2024-03-01", "close": 7.3, "volume": 7589169.0}, {"date": "2024-03-04", "close": 7.33, "volume": 5181003.0}, {"date": "2024-03-05", "close": 7.42, "volume": 6141850.0}, {"date": "2024-03-06", "close": 7.47, "volume": 3648290.0}, {"date": "2024-03-07", "close": 6.71, "volume": 38117970.0}, {"date": "2024-03-08", "close": 6.51, "volume": 10176120.0}, {"date": "2024-03-11", "close": 6.55, "volume": 10042590.0}, {"date": "2024-03-12", "close": 6.6, "volume": 9920184.0}, {"date": "2024-03-13", "close": 6.63, "volume": 10815590.0}, {"date": "2024-03-14", "close": 6.77, "volume": 7815436.0}, {"date": "2024-03-15", "close": 6.26, "volume": 47731710.0}, {"date": "2024-03-18", "close": 6.51, "volume": 8332299.0}, {"date": "2024-03-19", "close": 6.59, "volume": 8063941.0}, {"date": "2024-03-20", "close": 6.7, "volume": 4504593.0}, {"date": "2024-03-21", "close": 6.64, "volume": 4174243.0}, {"date": "2024-03-22", "close": 6.39, "volume": 10990480.0}, {"date": "2024-03-25", "close": 6.52, "volume": 4666825.0}, {"date": "2024-03-26", "close": 6.48, "volume": 5329696.0}, {"date": "2024-03-27", "close": 6.73, "volume": 6224637.0}, {"date": "2024-03-28", "close": 6.72, "volume": 5910389.0}, {"date": "2024-04-01", "close": 6.49, "volume": 9449910.0}, {"date": "2024-04-02", "close": 6.38, "volume": 6389297.0}, {"date": "2024-04-03", "close": 6.38, "volume": 4994367.0}, {"date": "2024-04-04", "close": 6.28, "volume": 3328481.0}, {"date": "2024-04-05", "close": 6.43, "volume": 5477615.0}, {"date": "2024-04-08", "close": 6.55, "volume": 3736121.0}, {"date": "2024-04-09", "close": 6.65, "volume": 3161018.0}, {"date": "2024-04-10", "close": 6.47, "volume": 2759900.0}, {"date": "2024-04-11", "close": 6.46, "volume": 2747784.0}, {"date": "2024-04-12", "close": 6.36, "volume": 4127167.0}, {"date": "2024-04-15", "close": 6.23, "volume": 2673473.0}, {"date": "2024-04-16", "close": 6.16, "volume": 3137596.0}, {"date": "2024-04-17", "close": 6.18, "volume": 3348503.0}, {"date": "2024-04-18", "close": 6.18, "volume": 2513424.0}, {"date": "2024-04-19", "close": 6.19, "volume": 3621230.0}, {"date": "2024-04-22", "close": 6.28, "volume": 3145630.0}, {"date": "2024-04-23", "close": 6.36, "volume": 2542614.0}, {"date": "2024-04-24", "close": 6.38, "volume": 6167944.0}, {"date": "2024-04-25", "close": 6.33, "volume": 7017396.0}, {"date": "2024-04-26", "close": 6.43, "volume": 4339252.0}, {"date": "2024-04-29", "close": 6.55, "volume": 4996607.0}, {"date": "2024-04-30", "close": 6.5, "volume": 5818146.0}, {"date": "2024-05-01", "close": 6.5, "volume": 6332987.0}, {"date": "2024-05-02", "close": 6.65, "volume": 4165183.0}, {"date": "2024-05-03", "close": 6.68, "volume": 4724976.0}, {"date": "2024-05-06", "close": 6.89, "volume": 4852871.0}, {"date": "2024-05-07", "close": 6.91, "volume": 4265230.0}, {"date": "2024-05-08", "close": 6.98, "volume": 4690059.0}, {"date": "2024-05-09", "close": 7.0, "volume": 3068843.0}, {"date": "2024-05-10", "close": 6.98, "volume": 3003244.0}, {"date": "2024-05-13", "close": 7.06, "volume": 5017587.0}, {"date": "2024-05-14", "close": 7.15, "volume": 4789060.0}, {"date": "2024-05-15", "close": 7.21, "volume": 4771545.0}, {"date": "2024-05-16", "close": 7.19, "volume": 6172667.0}, {"date": "2024-05-17", "close": 7.18, "volume": 2956771.0}, {"date": "2024-05-20", "close": 7.26, "volume": 3301511.0}, {"date": "2024-05-21", "close": 7.34, "volume": 2748855.0}, {"date": "2024-05-22", "close": 7.29, "volume": 3701031.0}, {"date": "2024-05-23", "close": 7.2, "volume": 4800257.0}, {"date": "2024-05-24", "close": 7.22, "volume": 4310575.0}, {"date": "2024-05-28", "close": 7.14, "volume": 3856043.0}, {"date": "2024-05-29", "close": 7.02, "volume": 3086060.0}, {"date": "2024-05-30", "close": 7.07, "volume": 3300941.0}, {"date": "2024-05-31", "close": 7.11, "volume": 6669172.0}, {"date": "2024-06-03", "close": 7.23, "volume": 4246162.0}, {"date": "2024-06-04", "close": 7.25, "volume": 2975054.0}, {"date": "2024-06-05", "close": 7.35, "volume": 2641445.0}, {"date": "2024-06-06", "close": 7.41, "volume": 3295924.0}, {"date": "2024-06-07", "close": 7.35, "volume": 3570610.0}, {"date": "2024-06-10", "close": 7.43, "volume": 3866235.0}, {"date": "2024-06-11", "close": 7.38, "volume": 3486108.0}, {"date": "2024-06-12", "close": 7.47, "volume": 5385131.0}, {"date": "2024-06-13", "close": 7.36, "volume": 3922916.0}, {"date": "2024-06-14", "close": 7.29, "volume": 3463808.0}, {"date": "2024-06-17", "close": 7.17, "volume": 5141289.0}, {"date": "2024-06-18", "close": 7.12, "volume": 4867242.0}, {"date": "2024-06-20", "close": 7.18, "volume": 3288825.0}, {"date": "2024-06-21", "close": 7.75, "volume": 63507270.0}, {"date": "2024-06-24", "close": 7.78, "volume": 10494350.0}, {"date": "2024-06-25", "close": 7.68, "volume": 6787970.0}, {"date": "2024-06-26", "close": 7.67, "volume": 8135908.0}, {"date": "2024-06-27", "close": 7.63, "volume": 5149206.0}, {"date": "2024-06-28", "close": 7.6, "volume": 5775820.0}, {"date": "2024-07-01", "close": 7.42, "volume": 5301226.0}, {"date": "2024-07-02", "close": 7.38, "volume": 4519355.0}, {"date": "2024-07-03", "close": 7.4, "volume": 2670058.0}, {"date": "2024-07-05", "close": 7.36, "volume": 4408634.0}, {"date": "2024-07-08", "close": 7.36, "volume": 2415161.0}, {"date": "2024-07-09", "close": 7.16, "volume": 4619994.0}, {"date": "2024-07-10", "close": 7.21, "volume": 3573406.0}, {"date": "2024-07-11", "close": 7.32, "volume": 3206970.0}, {"date": "2024-07-12", "close": 7.39, "volume": 3208964.0}, {"date": "2024-07-15", "close": 7.45, "volume": 3066823.0}, {"date": "2024-07-16", "close": 7.69, "volume": 4279816.0}, {"date": "2024-07-17", "close": 7.74, "volume": 3615663.0}, {"date": "2024-07-18", "close": 7.7, "volume": 2665138.0}, {"date": "2024-07-19", "close": 7.72, "volume": 2459260.0}, {"date": "2024-07-22", "close": 7.9, "volume": 2731176.0}, {"date": "2024-07-23", "close": 7.82, "volume": 3562120.0}, {"date": "2024-07-24", "close": 7.69, "volume": 2751605.0}, {"date": "2024-07-25", "close": 7.71, "volume": 4395254.0}, {"date": "2024-07-26", "close": 7.73, "volume": 3625859.0}, {"date": "2024-07-29", "close": 7.74, "volume": 5141991.0}, {"date": "2024-07-30", "close": 7.73, "volume": 8236631.0}, {"date": "2024-07-31", "close": 7.78, "volume": 8594513.0}, {"date": "2024-08-01", "close": 7.09, "volume": 7634955.0}, {"date": "2024-08-02", "close": 6.93, "volume": 5250105.0}, {"date": "2024-08-05", "close": 6.87, "volume": 4454500.0}, {"date": "2024-08-06", "close": 7.07, "volume": 4256985.0}, {"date": "2024-08-07", "close": 7.09, "volume": 3594882.0}, {"date": "2024-08-08", "close": 7.26, "volume": 3705427.0}, {"date": "2024-08-09", "close": 7.22, "volume": 4177491.0}, {"date": "2024-08-12", "close": 7.17, "volume": 3310773.0}, {"date": "2024-08-13", "close": 7.19, "volume": 3522016.0}, {"date": "2024-08-14", "close": 7.18, "volume": 3876387.0}, {"date": "2024-08-15", "close": 7.36, "volume": 2948593.0}, {"date": "2024-08-16", "close": 7.48, "volume": 3108013.0}, {"date": "2024-08-19", "close": 7.59, "volume": 2806355.0}, {"date": "2024-08-20", "close": 7.37, "volume": 3546907.0}, {"date": "2024-08-21", "close": 7.41, "volume": 2787462.0}, {"date": "2024-08-22", "close": 7.36, "volume": 2554118.0}, {"date": "2024-08-23", "close": 7.49, "volume": 3590793.0}, {"date": "2024-08-26", "close": 7.41, "volume": 2870533.0}, {"date": "2024-08-27", "close": 7.45, "volume": 2378605.0}, {"date": "2024-08-28", "close": 7.36, "volume": 2299185.0}, {"date": "2024-08-29", "close": 7.36, "volume": 2321845.0}, {"date": "2024-08-30", "close": 7.29, "volume": 2605836.0}, {"date": "2024-09-03", "close": 7.14, "volume": 2640117.0}, {"date": "2024-09-04", "close": 7.17, "volume": 4218811.0}, {"date": "2024-09-05", "close": 7.25, "volume": 3141916.0}, {"date": "2024-09-06", "close": 7.01, "volume": 2965912.0}, {"date": "2024-09-09", "close": 7.06, "volume": 3508763.0}, {"date": "2024-09-10", "close": 7.05, "volume": 3332387.0}, {"date": "2024-09-11", "close": 6.9, "volume": 3789904.0}, {"date": "2024-09-12", "close": 6.92, "volume": 4714046.0}, {"date": "2024-09-13", "close": 7.0, "volume": 4418266.0}, {"date": "2024-09-16", "close": 7.04, "volume": 5453021.0}, {"date": "2024-09-17", "close": 7.17, "volume": 4946408.0}, {"date": "2024-09-18", "close": 7.27, "volume": 6413492.0}, {"date": "2024-09-19", "close": 7.37, "volume": 4228479.0}, {"date": "2024-09-20", "close": 7.25, "volume": 16066030.0}, {"date": "2024-09-23", "close": 7.3, "volume": 6565608.0}, {"date": "2024-09-24", "close": 7.25, "volume": 3543351.0}, {"date": "2024-09-25", "close": 7.14, "volume": 3239193.0}, {"date": "2024-09-26", "close": 7.35, "volume": 3423321.0}, {"date": "2024-09-27", "close": 7.3, "volume": 3254087.0}, {"date": "2024-09-30", "close": 7.23, "volume": 3587764.0}, {"date": "2024-10-01", "close": 7.05, "volume": 4764699.0}, {"date": "2024-10-02", "close": 7.11, "volume": 4247936.0}, {"date": "2024-10-03", "close": 7.08, "volume": 4745220.0}, {"date": "2024-10-04", "close": 7.18, "volume": 2900646.0}, {"date": "2024-10-07", "close": 7.14, "volume": 3241903.0}, {"date": "2024-10-08", "close": 7.02, "volume": 3885425.0}, {"date": "2024-10-09", "close": 7.03, "volume": 3578557.0}, {"date": "2024-10-10", "close": 6.71, "volume": 5642589.0}, {"date": "2024-10-11", "close": 6.88, "volume": 4798547.0}, {"date": "2024-10-14", "close": 6.87, "volume": 3306546.0}, {"date": "2024-10-15", "close": 6.86, "volume": 3575015.0}, {"date": "2024-10-16", "close": 7.0, "volume": 3848455.0}, {"date": "2024-10-17", "close": 7.02, "volume": 4968897.0}, {"date": "2024-10-18", "close": 7.09, "volume": 3921620.0}, {"date": "2024-10-21", "close": 6.95, "volume": 5762874.0}, {"date": "2024-10-22", "close": 6.96, "volume": 7411994.0}, {"date": "2024-10-23", "close": 6.92, "volume": 6384981.0}, {"date": "2024-10-24", "close": 8.14, "volume": 29083460.0}, {"date": "2024-10-25", "close": 7.88, "volume": 14797590.0}, {"date": "2024-10-28", "close": 7.37, "volume": 39911630.0}, {"date": "2024-10-29", "close": 7.35, "volume": 17905650.0}, {"date": "2024-10-30", "close": 7.37, "volume": 5530675.0}, {"date": "2024-10-31", "close": 7.2, "volume": 8805117.0}, {"date": "2024-11-01", "close": 7.25, "volume": 8864311.0}, {"date": "2024-11-04", "close": 7.32, "volume": 7876323.0}, {"date": "2024-11-05", "close": 7.36, "volume": 6783446.0}, {"date": "2024-11-06", "close": 7.63, "volume": 9504454.0}, {"date": "2024-11-07", "close": 7.76, "volume": 6736737.0}, {"date": "2024-11-08", "close": 7.81, "volume": 5455904.0}, {"date": "2024-11-11", "close": 7.72, "volume": 4387259.0}, {"date": "2024-11-12", "close": 7.6, "volume": 4649983.0}, {"date": "2024-11-13", "close": 7.6, "volume": 4733473.0}, {"date": "2024-11-14", "close": 7.49, "volume": 10702640.0}, {"date": "2024-11-15", "close": 7.49, "volume": 5137235.0}, {"date": "2024-11-18", "close": 7.56, "volume": 4742716.0}, {"date": "2024-11-19", "close": 7.55, "volume": 3958230.0}, {"date": "2024-11-20", "close": 7.55, "volume": 3477172.0}, {"date": "2024-11-21", "close": 7.54, "volume": 4503432.0}, {"date": "2024-11-22", "close": 7.54, "volume": 5349821.0}, {"date": "2024-11-25", "close": 7.65, "volume": 6596834.0}, {"date": "2024-11-26", "close": 7.69, "volume": 4588156.0}, {"date": "2024-11-27", "close": 7.66, "volume": 4080187.0}, {"date": "2024-11-29", "close": 7.62, "volume": 2341594.0}, {"date": "2024-12-02", "close": 7.63, "volume": 4746379.0}, {"date": "2024-12-03", "close": 7.52, "volume": 4082496.0}, {"date": "2024-12-04", "close": 7.59, "volume": 4135024.0}, {"date": "2024-12-05", "close": 7.6, "volume": 3263408.0}, {"date": "2024-12-06", "close": 7.53, "volume": 3356047.0}, {"date": "2024-12-09", "close": 7.4, "volume": 3959299.0}, {"date": "2024-12-10", "close": 7.33, "volume": 3662080.0}, {"date": "2024-12-11", "close": 7.4, "volume": 9047744.0}, {"date": "2024-12-12", "close": 7.26, "volume": 4114676.0}, {"date": "2024-12-13", "close": 7.2, "volume": 3202284.0}, {"date": "2024-12-16", "close": 7.16, "volume": 6625598.0}, {"date": "2024-12-17", "close": 7.09, "volume": 6343337.0}, {"date": "2024-12-18", "close": 6.83, "volume": 6085537.0}, {"date": "2024-12-19", "close": 6.79, "volume": 7000448.0}, {"date": "2024-12-20", "close": 6.83, "volume": 14145320.0}, {"date": "2024-12-23", "close": 6.8, "volume": 4013648.0}, {"date": "2024-12-24", "close": 6.87, "volume": 4652809.0}, {"date": "2024-12-26", "close": 6.98, "volume": 4636695.0}, {"date": "2024-12-27", "close": 6.97, "volume": 5774946.0}, {"date": "2024-12-30", "close": 6.89, "volume": 5870689.0}, {"date": "2024-12-31", "close": 6.91, "volume": 7148584.0}, {"date": "2025-01-02", "close": 6.98, "volume": 6633029.0}, {"date": "2025-01-03", "close": 7.08, "volume": 4345788.0}, {"date": "2025-01-06", "close": 7.11, "volume": 5220473.0}, {"date": "2025-01-07", "close": 7.0, "volume": 5242483.0}, {"date": "2025-01-08", "close": 7.03, "volume": 4957614.0}, {"date": "2025-01-10", "close": 6.87, "volume": 3667910.0}, {"date": "2025-01-13", "close": 6.92, "volume": 5674277.0}, {"date": "2025-01-14", "close": 7.08, "volume": 6819529.0}, {"date": "2025-01-15", "close": 7.22, "volume": 4852412.0}, {"date": "2025-01-16", "close": 7.22, "volume": 3802351.0}, {"date": "2025-01-17", "close": 7.27, "volume": 4943476.0}, {"date": "2025-01-21", "close": 7.28, "volume": 3668562.0}, {"date": "2025-01-22", "close": 7.27, "volume": 3806259.0}, {"date": "2025-01-23", "close": 7.4, "volume": 5416369.0}, {"date": "2025-01-24", "close": 7.48, "volume": 3837837.0}, {"date": "2025-01-27", "close": 7.62, "volume": 6628968.0}, {"date": "2025-01-28", "close": 7.56, "volume": 6379029.0}, {"date": "2025-01-29", "close": 7.6, "volume": 5377754.0}, {"date": "2025-01-30", "close": 7.76, "volume": 5480370.0}, {"date": "2025-01-31", "close": 7.68, "volume": 6486937.0}, {"date": "2025-02-03", "close": 7.67, "volume": 8151858.0}, {"date": "2025-02-04", "close": 7.77, "volume": 9701200.0}, {"date": "2025-02-05", "close": 7.51, "volume": 8303851.0}, {"date": "2025-02-06", "close": 7.54, "volume": 5449615.0}, {"date": "2025-02-07", "close": 7.54, "volume": 5520923.0}, {"date": "2025-02-10", "close": 7.38, "volume": 4321473.0}, {"date": "2025-02-11", "close": 7.48, "volume": 6621846.0}, {"date": "2025-02-12", "close": 7.31, "volume": 5014906.0}, {"date": "2025-02-13", "close": 7.5, "volume": 8831148.0}, {"date": "2025-02-14", "close": 7.57, "volume": 6332993.0}, {"date": "2025-02-18", "close": 7.48, "volume": 7215575.0}, {"date": "2025-02-19", "close": 7.44, "volume": 5547135.0}, {"date": "2025-02-20", "close": 7.47, "volume": 5772328.0}, {"date": "2025-02-21", "close": 7.35, "volume": 7182676.0}, {"date": "2025-02-24", "close": 7.38, "volume": 8520919.0}, {"date": "2025-02-25", "close": 7.58, "volume": 12789540.0}, {"date": "2025-02-26", "close": 7.53, "volume": 13418910.0}, {"date": "2025-02-27", "close": 8.12, "volume": 28329330.0}, {"date": "2025-02-28", "close": 8.19, "volume": 29954260.0}, {"date": "2025-03-03", "close": 7.69, "volume": 66576470.0}, {"date": "2025-03-04", "close": 7.59, "volume": 15464790.0}, {"date": "2025-03-05", "close": 7.7, "volume": 18784970.0}, {"date": "2025-03-06", "close": 7.7, "volume": 17072930.0}, {"date": "2025-03-07", "close": 7.8, "volume": 23615880.0}, {"date": "2025-03-10", "close": 7.69, "volume": 21363200.0}, {"date": "2025-03-11", "close": 7.57, "volume": 22180150.0}, {"date": "2025-03-12", "close": 7.52, "volume": 19249080.0}, {"date": "2025-03-13", "close": 7.32, "volume": 13478890.0}, {"date": "2025-03-14", "close": 7.48, "volume": 12986090.0}, {"date": "2025-03-17", "close": 7.55, "volume": 13586780.0}, {"date": "2025-03-18", "close": 7.58, "volume": 13852040.0}, {"date": "2025-03-19", "close": 7.92, "volume": 19574440.0}, {"date": "2025-03-20", "close": 7.76, "volume": 15446840.0}, {"date": "2025-03-21", "close": 7.78, "volume": 61629130.0}, {"date": "2025-03-24", "close": 8.08, "volume": 12554470.0}, {"date": "2025-03-25", "close": 8.21, "volume": 21340120.0}, {"date": "2025-03-26", "close": 8.17, "volume": 11982790.0}, {"date": "2025-03-27", "close": 8.23, "volume": 9674773.0}, {"date": "2025-03-28", "close": 8.1, "volume": 15522010.0}, {"date": "2025-03-31", "close": 8.14, "volume": 15284290.0}, {"date": "2025-04-01", "close": 8.16, "volume": 16011240.0}, {"date": "2025-04-02", "close": 8.38, "volume": 15759040.0}, {"date": "2025-04-03", "close": 8.08, "volume": 20209870.0}, {"date": "2025-04-04", "close": 7.98, "volume": 26386980.0}, {"date": "2025-04-07", "close": 7.77, "volume": 20146920.0}, {"date": "2025-04-08", "close": 7.54, "volume": 17920180.0}, {"date": "2025-04-09", "close": 7.96, "volume": 22297740.0}, {"date": "2025-04-10", "close": 7.69, "volume": 12383630.0}, {"date": "2025-04-11", "close": 7.82, "volume": 12721120.0}, {"date": "2025-04-14", "close": 8.06, "volume": 11595390.0}, {"date": "2025-04-15", "close": 8.02, "volume": 13269780.0}, {"date": "2025-04-16", "close": 7.88, "volume": 16499340.0}, {"date": "2025-04-17", "close": 7.87, "volume": 15637270.0}, {"date": "2025-04-21", "close": 7.68, "volume": 17098800.0}, {"date": "2025-04-22", "close": 7.85, "volume": 9668332.0}, {"date": "2025-04-23", "close": 7.91, "volume": 20327630.0}, {"date": "2025-04-24", "close": 7.75, "volume": 22042780.0}, {"date": "2025-04-25", "close": 7.85, "volume": 21216020.0}, {"date": "2025-04-28", "close": 7.95, "volume": 18515190.0}, {"date": "2025-04-29", "close": 7.98, "volume": 21286460.0}, {"date": "2025-04-30", "close": 8.02, "volume": 21982310.0}, {"date": "2025-05-01", "close": 8.01, "volume": 20384900.0}, {"date": "2025-05-02", "close": 8.15, "volume": 14456410.0}, {"date": "2025-05-05", "close": 8.13, "volume": 21964770.0}, {"date": "2025-05-06", "close": 8.21, "volume": 24760610.0}, {"date": "2025-05-07", "close": 8.28, "volume": 27650350.0}, {"date": "2025-05-08", "close": 8.3, "volume": 25862990.0}, {"date": "2025-05-09", "close": 8.33, "volume": 19442840.0}, {"date": "2025-05-12", "close": 8.41, "volume": 19713310.0}, {"date": "2025-05-13", "close": 8.55, "volume": 28819560.0}, {"date": "2025-05-14", "close": 8.38, "volume": 22324100.0}, {"date": "2025-05-15", "close": 8.47, "volume": 18870710.0}, {"date": "2025-05-16", "close": 8.59, "volume": 16531320.0}, {"date": "2025-05-19", "close": 8.54, "volume": 12103280.0}, {"date": "2025-05-20", "close": 8.51, "volume": 30384710.0}, {"date": "2025-05-21", "close": 8.46, "volume": 21663920.0}, {"date": "2025-05-22", "close": 8.15, "volume": 15253380.0}, {"date": "2025-05-23", "close": 8.22, "volume": 20751080.0}, {"date": "2025-05-27", "close": 8.29, "volume": 15718320.0}, {"date": "2025-05-28", "close": 8.21, "volume": 15354520.0}, {"date": "2025-05-29", "close": 8.27, "volume": 9883311.0}, {"date": "2025-05-30", "close": 8.32, "volume": 14578770.0}, {"date": "2025-06-02", "close": 8.55, "volume": 23526530.0}, {"date": "2025-06-03", "close": 8.59, "volume": 33614180.0}, {"date": "2025-06-04", "close": 8.6, "volume": 34006030.0}, {"date": "2025-06-05", "close": 8.25, "volume": 20902260.0}, {"date": "2025-06-06", "close": 8.43, "volume": 22555510.0}, {"date": "2025-06-09", "close": 8.24, "volume": 20137650.0}, {"date": "2025-06-10", "close": 8.34, "volume": 23381700.0}, {"date": "2025-06-11", "close": 8.22, "volume": 23205030.0}, {"date": "2025-06-12", "close": 8.23, "volume": 10151150.0}, {"date": "2025-06-13", "close": 8.11, "volume": 10060030.0}, {"date": "2025-06-16", "close": 8.27, "volume": 24366210.0}, {"date": "2025-06-17", "close": 8.14, "volume": 22167840.0}, {"date": "2025-06-18", "close": 8.14, "volume": 17179500.0}, {"date": "2025-06-20", "close": 8.15, "volume": 21767270.0}, {"date": "2025-06-23", "close": 8.29, "volume": 16435890.0}, {"date": "2025-06-24", "close": 8.39, "volume": 15052310.0}, {"date": "2025-06-25", "close": 8.36, "volume": 11725110.0}, {"date": "2025-06-26", "close": 8.4, "volume": 12638650.0}, {"date": "2025-06-27", "close": 8.43, "volume": 17282700.0}, {"date": "2025-06-30", "close": 8.47, "volume": 13816420.0}, {"date": "2025-07-01", "close": 8.52, "volume": 18383780.0}, {"date": "2025-07-02", "close": 8.27, "volume": 15771820.0}, {"date": "2025-07-03", "close": 8.47, "volume": 15208620.0}, {"date": "2025-07-07", "close": 8.44, "volume": 12417340.0}, {"date": "2025-07-08", "close": 8.4, "volume": 13253110.0}, {"date": "2025-07-09", "close": 8.5, "volume": 10221440.0}, {"date": "2025-07-10", "close": 8.55, "volume": 13086550.0}, {"date": "2025-07-11", "close": 8.52, "volume": 9265459.0}, {"date": "2025-07-14", "close": 8.55, "volume": 9590605.0}, {"date": "2025-07-15", "close": 8.37, "volume": 6780522.0}, {"date": "2025-07-16", "close": 8.4, "volume": 7734145.0}, {"date": "2025-07-17", "close": 8.5, "volume": 6615685.0}, {"date": "2025-07-18", "close": 8.45, "volume": 7545438.0}, {"date": "2025-07-21", "close": 8.43, "volume": 5511754.0}, {"date": "2025-07-22", "close": 8.44, "volume": 7790594.0}, {"date": "2025-07-23", "close": 8.43, "volume": 12848450.0}, {"date": "2025-07-24", "close": 8.67, "volume": 25719260.0}, {"date": "2025-07-25", "close": 8.44, "volume": 38555160.0}, {"date": "2025-07-28", "close": 8.36, "volume": 17446780.0}, {"date": "2025-07-29", "close": 8.34, "volume": 22943730.0}, {"date": "2025-07-30", "close": 8.36, "volume": 13872910.0}, {"date": "2025-07-31", "close": 8.35, "volume": 12377180.0}, {"date": "2025-08-01", "close": 8.3, "volume": 17647110.0}, {"date": "2025-08-04", "close": 8.45, "volume": 14912890.0}, {"date": "2025-08-05", "close": 8.4, "volume": 12582070.0}, {"date": "2025-08-06", "close": 8.58, "volume": 11810020.0}, {"date": "2025-08-07", "close": 8.45, "volume": 8175832.0}, {"date": "2025-08-08", "close": 8.42, "volume": 9323426.0}, {"date": "2025-08-11", "close": 8.37, "volume": 7766204.0}, {"date": "2025-08-12", "close": 8.51, "volume": 10188330.0}, {"date": "2025-08-13", "close": 8.78, "volume": 18287800.0}, {"date": "2025-08-14", "close": 8.67, "volume": 7516656.0}, {"date": "2025-08-15", "close": 8.68, "volume": 9315982.0}, {"date": "2025-08-18", "close": 8.65, "volume": 5698651.0}, {"date": "2025-08-19", "close": 8.83, "volume": 9449673.0}, {"date": "2025-08-20", "close": 8.72, "volume": 11755450.0}, {"date": "2025-08-21", "close": 8.64, "volume": 8884169.0}, {"date": "2025-08-22", "close": 8.81, "volume": 7939198.0}, {"date": "2025-08-25", "close": 8.76, "volume": 6448085.0}, {"date": "2025-08-26", "close": 8.68, "volume": 10801940.0}, {"date": "2025-08-27", "close": 8.76, "volume": 9273380.0}, {"date": "2025-08-28", "close": 8.68, "volume": 7976211.0}, {"date": "2025-08-29", "close": 8.71, "volume": 7020102.0}, {"date": "2025-09-02", "close": 8.59, "volume": 9622345.0}, {"date": "2025-09-03", "close": 8.67, "volume": 10774440.0}, {"date": "2025-09-04", "close": 8.82, "volume": 13204590.0}, {"date": "2025-09-05", "close": 8.7, "volume": 19527090.0}, {"date": "2025-09-08", "close": 8.62, "volume": 7562072.0}, {"date": "2025-09-09", "close": 8.6, "volume": 7017977.0}, {"date": "2025-09-10", "close": 8.6, "volume": 9021791.0}, {"date": "2025-09-11", "close": 8.85, "volume": 12416270.0}, {"date": "2025-09-12", "close": 8.83, "volume": 6673646.0}, {"date": "2025-09-15", "close": 8.77, "volume": 9333003.0}, {"date": "2025-09-16", "close": 8.68, "volume": 7453756.0}, {"date": "2025-09-17", "close": 8.61, "volume": 8971948.0}, {"date": "2025-09-18", "close": 8.65, "volume": 11566580.0}, {"date": "2025-09-19", "close": 8.57, "volume": 22313920.0}, {"date": "2025-09-22", "close": 8.74, "volume": 11472680.0}, {"date": "2025-09-23", "close": 8.58, "volume": 7214499.0}, {"date": "2025-09-24", "close": 8.59, "volume": 7825959.0}, {"date": "2025-09-25", "close": 8.6, "volume": 8521188.0}, {"date": "2025-09-26", "close": 8.81, "volume": 9363720.0}, {"date": "2025-09-29", "close": 8.79, "volume": 5499059.0}, {"date": "2025-09-30", "close": 8.71, "volume": 7289299.0}, {"date": "2025-10-01", "close": 8.68, "volume": 8905019.0}, {"date": "2025-10-02", "close": 8.75, "volume": 8314205.0}, {"date": "2025-10-03", "close": 8.8, "volume": 5809044.0}, {"date": "2025-10-06", "close": 8.71, "volume": 6293813.0}, {"date": "2025-10-07", "close": 8.58, "volume": 8416416.0}, {"date": "2025-10-08", "close": 8.65, "volume": 7489828.0}, {"date": "2025-10-09", "close": 8.63, "volume": 6131290.0}, {"date": "2025-10-10", "close": 8.37, "volume": 7764970.0}, {"date": "2025-10-13", "close": 8.51, "volume": 6704976.0}, {"date": "2025-10-14", "close": 8.55, "volume": 7458614.0}, {"date": "2025-10-15", "close": 8.6, "volume": 6600186.0}, {"date": "2025-10-16", "close": 8.53, "volume": 5969592.0}, {"date": "2025-10-17", "close": 8.62, "volume": 6879682.0}, {"date": "2025-10-20", "close": 8.57, "volume": 5438872.0}, {"date": "2025-10-21", "close": 8.7, "volume": 5862686.0}, {"date": "2025-10-22", "close": 8.75, "volume": 6866550.0}, {"date": "2025-10-23", "close": 8.71, "volume": 5223098.0}, {"date": "2025-10-24", "close": 8.76, "volume": 4275715.0}, {"date": "2025-10-27", "close": 8.74, "volume": 5669950.0}, {"date": "2025-10-28", "close": 8.71, "volume": 4803890.0}, {"date": "2025-10-29", "close": 8.59, "volume": 5925047.0}, {"date": "2025-10-30", "close": 8.74, "volume": 6813409.0}, {"date": "2025-10-31", "close": 8.84, "volume": 5699132.0}, {"date": "2025-11-03", "close": 8.79, "volume": 10062540.0}, {"date": "2025-11-04", "close": 8.08, "volume": 16340440.0}, {"date": "2025-11-05", "close": 8.12, "volume": 12931870.0}, {"date": "2025-11-06", "close": 8.16, "volume": 9551542.0}, {"date": "2025-11-07", "close": 8.27, "volume": 8975826.0}, {"date": "2025-11-10", "close": 8.13, "volume": 9319622.0}, {"date": "2025-11-11", "close": 8.12, "volume": 6784539.0}, {"date": "2025-11-12", "close": 8.31, "volume": 10579930.0}, {"date": "2025-11-13", "close": 8.38, "volume": 9891608.0}, {"date": "2025-11-14", "close": 8.26, "volume": 6733074.0}, {"date": "2025-11-17", "close": 8.03, "volume": 6319083.0}, {"date": "2025-11-18", "close": 7.97, "volume": 5207887.0}, {"date": "2025-11-19", "close": 7.86, "volume": 5713707.0}, {"date": "2025-11-20", "close": 7.8, "volume": 6136707.0}, {"date": "2025-11-21", "close": 7.9, "volume": 6209361.0}, {"date": "2025-11-24", "close": 7.89, "volume": 8492930.0}, {"date": "2025-11-25", "close": 8.07, "volume": 5872728.0}, {"date": "2025-11-26", "close": 8.16, "volume": 7093897.0}, {"date": "2025-11-28", "close": 8.25, "volume": 3965877.0}, {"date": "2025-12-01", "close": 8.1, "volume": 9512570.0}, {"date": "2025-12-02", "close": 8.12, "volume": 8235068.0}, {"date": "2025-12-03", "close": 8.14, "volume": 4818094.0}, {"date": "2025-12-04", "close": 8.11, "volume": 4297575.0}, {"date": "2025-12-05", "close": 8.18, "volume": 6429442.0}, {"date": "2025-12-08", "close": 8.03, "volume": 5494036.0}, {"date": "2025-12-09", "close": 8.0, "volume": 5156720.0}, {"date": "2025-12-10", "close": 8.1, "volume": 9908710.0}, {"date": "2025-12-11", "close": 8.13, "volume": 4815776.0}, {"date": "2025-12-12", "close": 8.16, "volume": 6585500.0}, {"date": "2025-12-15", "close": 8.19, "volume": 7531732.0}, {"date": "2025-12-16", "close": 8.14, "volume": 5344561.0}, {"date": "2025-12-17", "close": 8.15, "volume": 7100756.0}, {"date": "2025-12-18", "close": 8.14, "volume": 5544878.0}, {"date": "2025-12-19", "close": 8.13, "volume": 9981767.0}, {"date": "2025-12-22", "close": 8.13, "volume": 3404249.0}, {"date": "2025-12-23", "close": 8.06, "volume": 3401471.0}, {"date": "2025-12-24", "close": 8.08, "volume": 2070137.0}, {"date": "2025-12-26", "close": 8.14, "volume": 2351299.0}, {"date": "2025-12-29", "close": 8.08, "volume": 3198354.0}, {"date": "2025-12-30", "close": 8.05, "volume": 2775233.0}, {"date": "2025-12-31", "close": 8.07, "volume": 3600740.0}, {"date": "2026-01-02", "close": 8.01, "volume": 4773154.0}, {"date": "2026-01-05", "close": 8.14, "volume": 4960781.0}, {"date": "2026-01-06", "close": 8.2, "volume": 4044307.0}, {"date": "2026-01-07", "close": 8.2, "volume": 5037661.0}, {"date": "2026-01-08", "close": 8.25, "volume": 6702255.0}, {"date": "2026-01-09", "close": 8.25, "volume": 5130137.0}, {"date": "2026-01-12", "close": 8.2, "volume": 3882361.0}, {"date": "2026-01-13", "close": 8.14, "volume": 4147229.0}, {"date": "2026-01-14", "close": 8.25, "volume": 4946391.0}, {"date": "2026-01-15", "close": 8.28, "volume": 6286259.0}, {"date": "2026-01-16", "close": 8.25, "volume": 5089223.0}, {"date": "2026-01-20", "close": 7.98, "volume": 5750519.0}, {"date": "2026-01-21", "close": 8.08, "volume": 4888930.0}, {"date": "2026-01-22", "close": 8.22, "volume": 6454617.0}, {"date": "2026-01-23", "close": 8.03, "volume": 6014631.0}, {"date": "2026-01-26", "close": 8.07, "volume": 4601087.0}, {"date": "2026-01-27", "close": 7.97, "volume": 6675499.0}, {"date": "2026-01-28", "close": 7.95, "volume": 5759234.0}, {"date": "2026-01-29", "close": 8.08, "volume": 8170104.0}, {"date": "2026-01-30", "close": 8.0, "volume": 7379637.0}, {"date": "2026-02-02", "close": 8.0, "volume": 18658680.0}, {"date": "2026-02-03", "close": 7.77, "volume": 13086950.0}, {"date": "2026-02-04", "close": 7.75, "volume": 9196908.0}, {"date": "2026-02-05", "close": 7.85, "volume": 31360060.0}, {"date": "2026-02-06", "close": 8.07, "volume": 101942400.0}, {"date": "2026-02-09", "close": 8.11, "volume": 17054430.0}, {"date": "2026-02-10", "close": 8.22, "volume": 14327130.0}, {"date": "2026-02-11", "close": 7.81, "volume": 10310210.0}, {"date": "2026-02-12", "close": 7.64, "volume": 14781440.0}, {"date": "2026-02-13", "close": 7.74, "volume": 11676060.0}, {"date": "2026-02-17", "close": 7.75, "volume": 10599590.0}, {"date": "2026-02-18", "close": 7.86, "volume": 7129512.0}, {"date": "2026-02-19", "close": 7.89, "volume": 6177325.0}, {"date": "2026-02-20", "close": 7.91, "volume": 8102228.0}, {"date": "2026-02-23", "close": 7.75, "volume": 5728795.0}, {"date": "2026-02-24", "close": 7.88, "volume": 8154441.0}, {"date": "2026-02-25", "close": 7.95, "volume": 5954963.0}, {"date": "2026-02-26", "close": 8.11, "volume": 7286675.0}, {"date": "2026-02-27", "close": 8.02, "volume": 8170368.0}, {"date": "2026-03-02", "close": 7.12, "volume": 20693910.0}, {"date": "2026-03-03", "close": 6.85, "volume": 12577390.0}, {"date": "2026-03-04", "close": 6.84, "volume": 10368700.0}, {"date": "2026-03-05", "close": 6.74, "volume": 13521400.0}, {"date": "2026-03-06", "close": 6.55, "volume": 12944310.0}, {"date": "2026-03-09", "close": 6.53, "volume": 12698270.0}, {"date": "2026-03-10", "close": 6.65, "volume": 15621330.0}, {"date": "2026-03-11", "close": 6.56, "volume": 12020870.0}, {"date": "2026-03-12", "close": 6.38, "volume": 13790330.0}, {"date": "2026-03-13", "close": 6.41, "volume": 9898433.0}, {"date": "2026-03-16", "close": 6.55, "volume": 9082884.0}, {"date": "2026-03-17", "close": 6.7, "volume": 9941310.0}, {"date": "2026-03-18", "close": 6.54, "volume": 12342170.0}, {"date": "2026-03-19", "close": 6.59, "volume": 9209710.0}, {"date": "2026-03-20", "close": 6.51, "volume": 16436020.0}, {"date": "2026-03-23", "close": 6.57, "volume": 8863200.0}, {"date": "2026-03-24", "close": 6.54, "volume": 8136057.0}, {"date": "2026-03-25", "close": 6.61, "volume": 9158355.0}, {"date": "2026-03-26", "close": 6.62, "volume": 7985174.0}, {"date": "2026-03-27", "close": 6.46, "volume": 7600408.0}, {"date": "2026-03-30", "close": 6.47, "volume": 9744697.0}, {"date": "2026-03-31", "close": 6.57, "volume": 9738305.0}, {"date": "2026-04-01", "close": 6.55, "volume": 10702570.0}, {"date": "2026-04-02", "close": 6.62, "volume": 9720728.0}, {"date": "2026-04-06", "close": 6.66, "volume": 8026541.0}, {"date": "2026-04-07", "close": 6.6, "volume": 8486994.0}, {"date": "2026-04-08", "close": 6.84, "volume": 8929335.0}, {"date": "2026-04-09", "close": 6.83, "volume": 8384872.0}, {"date": "2026-04-10", "close": 6.73, "volume": 7732579.0}, {"date": "2026-04-13", "close": 6.87, "volume": 8968909.0}, {"date": "2026-04-14", "close": 6.98, "volume": 7748311.0}, {"date": "2026-04-15", "close": 6.98, "volume": 5634537.0}, {"date": "2026-04-16", "close": 7.09, "volume": 6714031.0}, {"date": "2026-04-17", "close": 7.27, "volume": 6314085.0}, {"date": "2026-04-20", "close": 7.28, "volume": 7452304.0}, {"date": "2026-04-21", "close": 7.18, "volume": 7551834.0}, {"date": "2026-04-22", "close": 7.29, "volume": 5736448.0}, {"date": "2026-04-23", "close": 7.24, "volume": 5120494.0}, {"date": "2026-04-24", "close": 7.26, "volume": 5086820.0}, {"date": "2026-04-27", "close": 7.22, "volume": 5770061.0}, {"date": "2026-04-28", "close": 7.19, "volume": 7520824.0}, {"date": "2026-04-29", "close": 7.17, "volume": 8318475.0}, {"date": "2026-04-30", "close": 7.53, "volume": 13549500.0}, {"date": "2026-05-01", "close": 7.55, "volume": 8607525.0}, {"date": "2026-05-04", "close": 7.06, "volume": 54488960.0}, {"date": "2026-05-05", "close": 7.01, "volume": 18537060.0}, {"date": "2026-05-06", "close": 6.98, "volume": 40014890.0}, {"date": "2026-05-07", "close": 6.9, "volume": 20141870.0}, {"date": "2026-05-08", "close": 6.87, "volume": 17692980.0}, {"date": "2026-05-11", "close": 6.79, "volume": 14177490.0}, {"date": "2026-05-12", "close": 6.82, "volume": 12550450.0}, {"date": "2026-05-13", "close": 6.84, "volume": 13237270.0}, {"date": "2026-05-14", "close": 6.91, "volume": 8186835.0}, {"date": "2026-05-15", "close": 6.83, "volume": 11342930.0}, {"date": "2026-05-18", "close": 6.98, "volume": 10553970.0}, {"date": "2026-05-19", "close": 6.87, "volume": 13882790.0}, {"date": "2026-05-20", "close": 6.98, "volume": 10888550.0}, {"date": "2026-05-21", "close": 7.0, "volume": 9109414.0}, {"date": "2026-05-22", "close": 6.97, "volume": 5884192.0}, {"date": "2026-05-26", "close": 6.93, "volume": 9014310.0}, {"date": "2026-05-27", "close": 6.83, "volume": 9926044.0}, {"date": "2026-05-28", "close": 6.81, "volume": 8111656.0}, {"date": "2026-05-29", "close": 6.71, "volume": 8628880.0}, {"date": "2026-06-01", "close": 6.74, "volume": 11911790.0}, {"date": "2026-06-02", "close": 6.79, "volume": 12506320.0}, {"date": "2026-06-03", "close": 6.66, "volume": 9011619.0}, {"date": "2026-06-04", "close": 6.74, "volume": 9020846.0}, {"date": "2026-06-05", "close": 6.79, "volume": 8668022.0}, {"date": "2026-06-08", "close": 6.67, "volume": 10474840.0}, {"date": "2026-06-09", "close": 6.76, "volume": 9396843.0}, {"date": "2026-06-10", "close": 6.7, "volume": 8670047.0}, {"date": "2026-06-11", "close": 6.72, "volume": 8147199.0}, {"date": "2026-06-12", "close": 6.8, "volume": 7420515.0}, {"date": "2026-06-15", "close": 6.7, "volume": 9453238.0}, {"date": "2026-06-16", "close": 6.72, "volume": 7278032.0}, {"date": "2026-06-17", "close": 6.48, "volume": 8214738.0}, {"date": "2026-06-18", "close": 6.58, "volume": 17846480.0}, {"date": "2026-06-22", "close": 6.59, "volume": 9907536.0}, {"date": "2026-06-23", "close": 6.56, "volume": 8310981.0}, {"date": "2026-06-24", "close": 6.55, "volume": 8403447.0}, {"date": "2026-06-25", "close": 6.3, "volume": 7766813.0}, {"date": "2026-06-26", "close": 6.39, "volume": 12233980.0}, {"date": "2026-06-29", "close": 6.5, "volume": 9931807.0}, {"date": "2026-06-30", "close": 6.5, "volume": 7805092.0}, {"date": "2026-07-01", "close": 6.72, "volume": 11411110.0}, {"date": "2026-07-02", "close": 6.83, "volume": 7062223.0}, {"date": "2026-07-06", "close": 6.75, "volume": 10497190.0}, {"date": "2026-07-07", "close": 6.91, "volume": 11223980.0}, {"date": "2026-07-08", "close": 6.73, "volume": 7944784.0}, {"date": "2026-07-09", "close": 6.65, "volume": 6979758.0}, {"date": "2026-07-10", "close": 6.71, "volume": 6133076.0}, {"date": "2026-07-13", "close": 6.78, "volume": 5961129.0}, {"date": "2026-07-14", "close": 6.73, "volume": 4925324.0}, {"date": "2026-07-15", "close": 6.77, "volume": 9671464.0}, {"date": "2026-07-16", "close": 7.06, "volume": 10791250.0}, {"date": "2026-07-17", "close": 7.0, "volume": 7749585.0}, {"date": "2026-07-20", "close": 7.0, "volume": 6513712.0}, {"date": "2026-07-21", "close": 6.89, "volume": 5375200.0}, {"date": "2026-07-22", "close": 6.9, "volume": 5141797.0}, {"date": "2026-07-23", "close": 6.82, "volume": 5964706.0}, {"date": "2026-07-24", "close": 7.04, "volume": 5592758.0}, {"date": "2026-07-27", "close": 7.15, "volume": 7433549.0}, {"date": "2026-07-28", "close": 7.34, "volume": 9930227.0}, {"date": "2026-07-29", "close": 7.41, "volume": 9529539.0}, {"date": "2026-07-30", "close": 7.51, "volume": 10900600.0}, {"date": "2026-07-31", "close": 7.64, "volume": 9168756.0}, {"date": "2026-08-03", "close": 7.88, "volume": 8821268.0}, {"date": "2026-08-04", "close": 7.84, "volume": 13943640.0}, {"date": "2026-08-05", "close": 7.7, "volume": 11596940.0}, {"date": "2026-08-06", "close": 7.65, "volume": 6661410.0}, {"date": "2026-08-07", "close": 7.64, "volume": 6193633.0}], "refreshing": true}