{"ticker": "BHC", "overview": {"cik": "885590", "ticker": "BHC", "name": "Bausch Health Companies Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000885590-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000885590-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000885590-26-000089", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000885590-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000885590-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003746", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000885590-26-000053", "price_sensitive": true}]}, "description": "Bausch Health Companies Inc. trades as BHC on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 246 insider filings for the company, from August 2021 to August 2026. Across those, 10 insiders disclosed 8 open-market purchases totalling $386.99M against 22 sales totalling $1.79M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 386993523.14, "sell_n": 22, "sell_sum": 1789396.55, "net": 385204126.59, "insiders": 10, "first_date": "2021-08-04", "last_date": "2026-08-19"}, "metrics": {"ticker": "BHC", "has_prices": true, "as_of": "2026-08-07", "last": 6.25, "prev_close": 5.91, "change": 0.33999999999999986, "change_pct": 0.05752961082910319, "session_volume": 4231755.0, "vwap_5": 6.491607145905098, "vwap_20": 6.066002275369206, "vwap_60": 5.565464482311171, "vwap_250": 6.244618412403634, "high_52w": 7.9, "low_52w": 4.43, "avg_volume_20": 5227019.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000885590-26-000109", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Aimee J. Lenar", "who_key": "Lenar Aimee J.", "role": "President, US Pharma", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 258893.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $259K of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2029927/000088559026000109/0000885590-26-000109-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "0000885590-26-000101", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Aimee J. Lenar", "who_key": "Lenar Aimee J.", "role": "President, US Pharma", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25405.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000101/0000885590-26-000101-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "0000885590-26-000099", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Aimee J. Lenar", "who_key": "Lenar Aimee J.", "role": "President, US Pharma", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114401.54999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000099/0000885590-26-000099-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0000885590-26-000097", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Steven Hyosig Lee", "who_key": "LEE STEVEN HYOSIG", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14843.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000097/0000885590-26-000097-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "0000885590-26-000091", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Sandra Leung", "who_key": "LEUNG SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33745.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000091/0000885590-26-000091-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0000885590-26-000093", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62497.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000093/0000885590-26-000093-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0000885590-26-000095", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Amy B. Wechsler", "who_key": "WECHSLER AMY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6872.419999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000095/0000885590-26-000095-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0000885590-26-000075", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Christian A. Garcia", "who_key": "Garcia Christian A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000075/0000885590-26-000075-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000076", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Michael Goettler", "who_key": "GOETTLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000076/0000885590-26-000076-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000077", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Sarah B. Kavanagh", "who_key": "KAVANAGH SARAH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000077/0000885590-26-000077-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000078", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Frank D. Lee", "who_key": "Lee Frank D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000078/0000885590-26-000078-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000079", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Sandra Leung", "who_key": "LEUNG SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000079/0000885590-26-000079-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000080", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000080/0000885590-26-000080-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000081", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Robert N. Power", "who_key": "POWER ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000081/0000885590-26-000081-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000082", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Eiry Roberts", "who_key": "ROBERTS EIRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000082/0000885590-26-000082-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000083", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Amy B. Wechsler", "who_key": "WECHSLER AMY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000083/0000885590-26-000083-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000885590-26-000063", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Frank D. Lee", "who_key": "Lee Frank D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 132796.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $133K of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000063/0000885590-26-000063-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0000885590-26-000043", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Amy B. Wechsler", "who_key": "WECHSLER AMY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6874.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000043/0000885590-26-000043-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "0000885590-26-000045", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62499.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000045/0000885590-26-000045-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "0000885590-26-000047", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Sandra Leung", "who_key": "LEUNG SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32108.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000047/0000885590-26-000047-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "0000885590-26-000039", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Seana Carson", "who_key": "Carson Seana", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65131.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $65K of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000039/0000885590-26-000039-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352300}, {"id": "0000885590-26-000037", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Thomas Appio", "who_key": "APPIO THOMAS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7761065.140000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000037/0000885590-26-000037-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}, {"id": "0000885590-26-000031", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Seana Carson", "who_key": "Carson Seana", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49908.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $50K of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000031/0000885590-26-000031-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0000885590-26-000041", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Jean-Jacques Charhon", "who_key": "Charhon Jean-Jacques", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 290925.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000041/0000885590-26-000041-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0000885590-26-000025", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Thomas Appio", "who_key": "APPIO THOMAS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 703672.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000025/0000885590-26-000025-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359500}, {"id": "0000885590-26-000029", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Jean-Jacques Charhon", "who_key": "Charhon Jean-Jacques", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217301.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000029/0000885590-26-000029-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359500}, {"id": "0000885590-26-000033", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Aimee J. Lenar", "who_key": "Lenar Aimee J.", "role": "EVP, US Pharma", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106171.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000033/0000885590-26-000033-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359500}, {"id": "0000885590-26-000035", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Steven Hyosig Lee", "who_key": "LEE STEVEN HYOSIG", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000035/0000885590-26-000035-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360940}, {"id": "0000885590-26-000011", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Seana Carson", "who_key": "Carson Seana", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000011/0000885590-26-000011-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383980}, {"id": "0000885590-26-000013", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Thomas Appio", "who_key": "APPIO THOMAS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000013/0000885590-26-000013-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383980}], "recent_buys": [{"id": "0001013594-25-001474", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15625000.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $15.6M more of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001474/0001013594-25-001474-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001013594-25-001065", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 312490062.0, "score": 89.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $312.5M of BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001065/0001013594-25-001065-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641740}, {"id": "0001013594-25-001002", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21267730.74, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001002/0001013594-25-001002-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643180}, {"id": "0001013594-25-000764", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21170510.46, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425000764/0001013594-25-000764-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731020}, {"id": "0001013594-25-000742", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14700256.940000001, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425000742/0001013594-25-000742-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732460}, {"id": "0001127602-21-030159", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Steven D. Miller", "who_key": "Miller Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1453524.0, "score": 68.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760221030159/0001127602-21-030159-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590060}, {"id": "0001127602-21-023339", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36316.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760221023339/0001127602-21-023339-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758540}, {"id": "0001127602-21-023267", "src": "INSIDERS", "ticker": "BHC", "cik": "885590", "company": "Bausch Health Companies Inc.", "company_raw": "Bausch Health Companies Inc.", "who": "Richard U. De Schutter", "who_key": "DE SCHUTTER RICHARD U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250123.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying BHC", "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760221023267/0001127602-21-023267-index.htm", "trade_date": "2021-08-04", "timestamp": "2021-08-04", "mins": 2759980}], "institutional": [], "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": "Bausch Health Companies Inc. Common Stock", "new_value": "Bausch Health Companies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885590", "applied": 1, "detected_at": "2026-09-10T16:51:16.193645"}]}, "key_people": [{"who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 369628560.14, "sold": 0, "net": 369628560.14, "trades": 4, "top_score": 89.5, "lean": "buying", "history": [{"action": "BUY", "amount": 312490062.0, "date": "2025-08-14", "score": 89.5, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001065/0001013594-25-001065-index.htm"}, {"action": "BUY", "amount": 21267730.74, "date": "2025-08-13", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001002/0001013594-25-001002-index.htm"}, {"action": "BUY", "amount": 21170510.46, "date": "2025-06-13", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425000764/0001013594-25-000764-index.htm"}, {"action": "BUY", "amount": 14700256.940000001, "date": "2025-06-12", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425000742/0001013594-25-000742-index.htm"}], "latest": {"action": "BUY", "amount": 312490062.0, "date": "2025-08-14", "score": 89.5, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001065/0001013594-25-001065-index.htm"}}, {"who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15625000.0, "sold": 0, "net": 15625000.0, "trades": 1, "top_score": 63.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15625000.0, "date": "2025-11-25", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001474/0001013594-25-001474-index.htm"}], "latest": {"action": "BUY", "amount": 15625000.0, "date": "2025-11-25", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000101359425001474/0001013594-25-001474-index.htm"}}, {"who": "Steven D. Miller", "who_key": "Miller Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1453524.0, "sold": 0, "net": 1453524.0, "trades": 1, "top_score": 68.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1453524.0, "date": "2021-11-30", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760221030159/0001127602-21-030159-index.htm"}], "latest": {"action": "BUY", "amount": 1453524.0, "date": "2021-11-30", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760221030159/0001127602-21-030159-index.htm"}}, {"who": "Joseph F. Gordon", "who_key": "Gordon Joseph F", "role": "Pres&Co-Head Bausch&Lomb/Int'l", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 494465.29000000004, "net": -494465.29000000004, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84624.64, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222008873/0001127602-22-008873-index.htm"}, {"action": "SELL", "amount": 258869.49000000002, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222008299/0001127602-22-008299-index.htm"}, {"action": "SELL", "amount": 150971.16, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000089924322008830/0000899243-22-008830-index.htm"}], "latest": {"action": "SELL", "amount": 84624.64, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222008873/0001127602-22-008873-index.htm"}}, {"who": "Seana Carson", "who_key": "Carson Seana", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 433191.89999999997, "net": -433191.89999999997, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65131.08, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000039/0000885590-26-000039-index.htm"}, {"action": "SELL", "amount": 49908.6, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000031/0000885590-26-000031-index.htm"}, {"action": "SELL", "amount": 97734.7, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760225021221/0001127602-25-021221-index.htm"}, {"action": "SELL", "amount": 3674.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760224028415/0001127602-24-028415-index.htm"}, {"action": "SELL", "amount": 83027.7, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760224023693/0001127602-24-023693-index.htm"}, {"action": "SELL", "amount": 61867.4, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760224008121/0001127602-24-008121-index.htm"}, {"action": "SELL", "amount": 1623.6, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760223028885/0001127602-23-028885-index.htm"}, {"action": "SELL", "amount": 327.23, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760223026852/0001127602-23-026852-index.htm"}, {"action": "SELL", "amount": 55351.799999999996, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760223023786/0001127602-23-023786-index.htm"}, {"action": "SELL", "amount": 11824.349999999999, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760223009310/0001127602-23-009310-index.htm"}, {"action": "SELL", "amount": 2721.44, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760223007989/0001127602-23-007989-index.htm"}], "latest": {"action": "SELL", "amount": 65131.08, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000039/0000885590-26-000039-index.htm"}}, {"who": "Robert Spurr", "who_key": "Spurr Robert", "role": "U.S. President-Pharma Business", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 348163.55, "net": -348163.55, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35393.05, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222012006/0001127602-22-012006-index.htm"}, {"action": "SELL", "amount": 107581.2, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222009483/0001127602-22-009483-index.htm"}, {"action": "SELL", "amount": 37275.15, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222008251/0001127602-22-008251-index.htm"}, {"action": "SELL", "amount": 81340.02, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222005469/0001127602-22-005469-index.htm"}, {"action": "SELL", "amount": 86574.12999999999, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000095010322000900/0000950103-22-000900-index.htm"}], "latest": {"action": "SELL", "amount": 35393.05, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760222012006/0001127602-22-012006-index.htm"}}, {"who": "Aimee J. Lenar", "who_key": "Lenar Aimee J.", "role": "President, US Pharma", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 258893.81, "net": -258893.81, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258893.81, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029927/000088559026000109/0000885590-26-000109-index.htm"}], "latest": {"action": "SELL", "amount": 258893.81, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029927/000088559026000109/0000885590-26-000109-index.htm"}}, {"who": "Frank D. Lee", "who_key": "Lee Frank D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 254682.0, "net": -254682.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132796.08, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000063/0000885590-26-000063-index.htm"}, {"action": "SELL", "amount": 121885.92, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000112760225020878/0001127602-25-020878-index.htm"}], "latest": {"action": "SELL", "amount": 132796.08, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885590/000088559026000063/0000885590-26-000063-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -258893.81}], "announcements": [{"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000885590-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000885590-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000885590-26-000089", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000885590-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000885590-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000885590-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003746", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000885590-26-000053", "price_sensitive": true}], "performance": {"ticker": "BHC", "has_prices": true, "summary": {"n": 8, "avg": -0.29686428349992294, "win_rate": 0.25, "best": 0.1343012704174229, "worst": -0.7589664481295796, "as_of": "2026-08-07"}, "buys": [{"who": "PAULSON & CO. INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15625000.0, "date": "2025-11-25", "score": 63.4, "ref_price": 6.32, "return": -0.011075949367088653}, {"who": "Paulson John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312490062.0, "date": "2025-08-14", "score": 89.5, "ref_price": 7.51, "return": -0.16777629826897467}, {"who": "Paulson John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21267730.74, "date": "2025-08-13", "score": 67.8, "ref_price": 7.17, "return": -0.12831241283124128}, {"who": "Paulson John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21170510.46, "date": "2025-06-13", "score": 68.7, "ref_price": 5.98, "return": 0.04515050167224073}, {"who": "Paulson John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700256.940000001, "date": "2025-06-12", "score": 65.6, "ref_price": 5.51, "return": 0.1343012704174229}, {"who": "Miller Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1453524.0, "date": "2021-11-30", "score": 68.0, "ref_price": 23.84, "return": -0.7378355704697986}, {"who": "VON ESCHENBACH ANDREW C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36316.0, "date": "2021-08-05", "score": 34.4, "ref_price": 25.93, "return": -0.7589664481295796}, {"who": "DE SCHUTTER RICHARD U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250123.0, "date": "2021-08-04", "score": 44.3, "ref_price": 25.04, "return": -0.7503993610223643}]}, "price_series": [{"date": "2016-08-08", "close": 22.45, "volume": 14435150.0}, {"date": "2016-08-09", "close": 28.16, "volume": 105687200.0}, {"date": "2016-08-10", "close": 27.32, "volume": 50038790.0}, {"date": "2016-08-11", "close": 24.49, "volume": 56149460.0}, {"date": "2016-08-12", "close": 24.92, "volume": 20606920.0}, {"date": "2016-08-15", "close": 26.59, "volume": 28883290.0}, {"date": "2016-08-16", "close": 26.6, "volume": 22860070.0}, {"date": "2016-08-17", "close": 30.0, "volume": 81177780.0}, {"date": "2016-08-18", "close": 29.19, "volume": 65973030.0}, {"date": "2016-08-19", "close": 28.74, "volume": 22507030.0}, {"date": "2016-08-22", "close": 31.27, "volume": 55840320.0}, {"date": "2016-08-23", "close": 31.2, "volume": 29786610.0}, {"date": "2016-08-24", "close": 30.54, "volume": 48275240.0}, {"date": "2016-08-25", "close": 31.09, "volume": 39637820.0}, {"date": "2016-08-26", "close": 30.83, "volume": 23687320.0}, {"date": "2016-08-29", "close": 30.25, "volume": 19037640.0}, {"date": "2016-08-30", "close": 30.25, "volume": 17110580.0}, {"date": "2016-08-31", "close": 29.03, "volume": 23148200.0}, {"date": "2016-09-01", "close": 29.12, "volume": 15437490.0}, {"date": "2016-09-02", "close": 28.76, "volume": 19153050.0}, {"date": "2016-09-06", "close": 29.47, "volume": 13149120.0}, {"date": "2016-09-07", "close": 30.27, "volume": 14187020.0}, {"date": "2016-09-08", "close": 29.96, "volume": 11575270.0}, {"date": "2016-09-09", "close": 28.06, "volume": 19926820.0}, {"date": "2016-09-12", "close": 28.62, "volume": 18079400.0}, {"date": "2016-09-13", "close": 27.53, "volume": 21571420.0}, {"date": "2016-09-14", "close": 27.38, "volume": 19420780.0}, {"date": "2016-09-15", "close": 27.37, "volume": 11842030.0}, {"date": "2016-09-16", "close": 27.28, "volume": 10465330.0}, {"date": "2016-09-19", "close": 27.1, "volume": 12322880.0}, {"date": "2016-09-20", "close": 26.33, "volume": 14333440.0}, {"date": "2016-09-21", "close": 26.97, "volume": 13208750.0}, {"date": "2016-09-22", "close": 26.85, "volume": 8613645.0}, {"date": "2016-09-23", "close": 27.72, "volume": 12131640.0}, {"date": "2016-09-26", "close": 25.89, "volume": 19613880.0}, {"date": "2016-09-27", "close": 26.28, "volume": 11970720.0}, {"date": "2016-09-28", "close": 26.42, "volume": 7800535.0}, {"date": "2016-09-29", "close": 25.05, "volume": 17047100.0}, {"date": "2016-09-30", "close": 24.55, "volume": 14466410.0}, {"date": "2016-10-03", "close": 24.41, "volume": 12317250.0}, {"date": "2016-10-04", "close": 23.74, "volume": 12437250.0}, {"date": "2016-10-05", "close": 24.59, "volume": 13076860.0}, {"date": "2016-10-06", "close": 23.68, "volume": 11243140.0}, {"date": "2016-10-07", "close": 23.16, "volume": 14031360.0}, {"date": "2016-10-10", "close": 23.59, "volume": 11886130.0}, {"date": "2016-10-11", "close": 22.94, "volume": 10639450.0}, {"date": "2016-10-12", "close": 22.69, "volume": 9858888.0}, {"date": "2016-10-13", "close": 22.77, "volume": 14788400.0}, {"date": "2016-10-14", "close": 22.18, "volume": 11816330.0}, {"date": "2016-10-17", "close": 21.4, "volume": 12676560.0}, {"date": "2016-10-18", "close": 22.07, "volume": 17190960.0}, {"date": "2016-10-19", "close": 22.06, "volume": 8367356.0}, {"date": "2016-10-20", "close": 22.06, "volume": 7936905.0}, {"date": "2016-10-21", "close": 21.96, "volume": 7735750.0}, {"date": "2016-10-24", "close": 21.59, "volume": 12865090.0}, {"date": "2016-10-25", "close": 22.05, "volume": 14510590.0}, {"date": "2016-10-26", "close": 21.84, "volume": 6702750.0}, {"date": "2016-10-27", "close": 22.1, "volume": 7512075.0}, {"date": "2016-10-28", "close": 20.35, "volume": 26348290.0}, {"date": "2016-10-31", "close": 17.84, "volume": 35657450.0}, {"date": "2016-11-01", "close": 23.86, "volume": 64348450.0}, {"date": "2016-11-02", "close": 21.12, "volume": 50216720.0}, {"date": "2016-11-03", "close": 19.32, "volume": 21056750.0}, {"date": "2016-11-04", "close": 19.18, "volume": 16171240.0}, {"date": "2016-11-07", "close": 19.13, "volume": 18761440.0}, {"date": "2016-11-08", "close": 14.98, "volume": 96303790.0}, {"date": "2016-11-09", "close": 16.09, "volume": 32184060.0}, {"date": "2016-11-10", "close": 16.82, "volume": 24406520.0}, {"date": "2016-11-11", "close": 18.0, "volume": 22041870.0}, {"date": "2016-11-14", "close": 17.55, "volume": 20381400.0}, {"date": "2016-11-15", "close": 18.22, "volume": 26826370.0}, {"date": "2016-11-16", "close": 17.86, "volume": 13314530.0}, {"date": "2016-11-17", "close": 17.98, "volume": 38110570.0}, {"date": "2016-11-18", "close": 17.95, "volume": 17556430.0}, {"date": "2016-11-21", "close": 18.35, "volume": 13137180.0}, {"date": "2016-11-22", "close": 17.83, "volume": 12454240.0}, {"date": "2016-11-23", "close": 16.94, "volume": 20961400.0}, {"date": "2016-11-25", "close": 17.0, "volume": 8772323.0}, {"date": "2016-11-28", "close": 17.44, "volume": 11555580.0}, {"date": "2016-11-29", "close": 17.16, "volume": 8085115.0}, {"date": "2016-11-30", "close": 15.79, "volume": 34759210.0}, {"date": "2016-12-01", "close": 15.31, "volume": 10415470.0}, {"date": "2016-12-02", "close": 15.45, "volume": 8591746.0}, {"date": "2016-12-05", "close": 15.34, "volume": 11779990.0}, {"date": "2016-12-06", "close": 15.63, "volume": 9696168.0}, {"date": "2016-12-07", "close": 15.08, "volume": 19247540.0}, {"date": "2016-12-08", "close": 15.44, "volume": 12853400.0}, {"date": "2016-12-09", "close": 15.46, "volume": 9219331.0}, {"date": "2016-12-12", "close": 14.68, "volume": 21980930.0}, {"date": "2016-12-13", "close": 14.78, "volume": 13301390.0}, {"date": "2016-12-14", "close": 14.12, "volume": 25015480.0}, {"date": "2016-12-15", "close": 13.6, "volume": 41098390.0}, {"date": "2016-12-16", "close": 14.1, "volume": 16160850.0}, {"date": "2016-12-19", "close": 14.53, "volume": 16604320.0}, {"date": "2016-12-20", "close": 14.65, "volume": 9809235.0}, {"date": "2016-12-21", "close": 14.2, "volume": 13291390.0}, {"date": "2016-12-22", "close": 14.27, "volume": 11386760.0}, {"date": "2016-12-23", "close": 14.35, "volume": 9340489.0}, {"date": "2016-12-27", "close": 14.09, "volume": 10450790.0}, {"date": "2016-12-28", "close": 14.23, "volume": 11581850.0}, {"date": "2016-12-29", "close": 14.15, "volume": 10840480.0}, {"date": "2016-12-30", "close": 14.52, "volume": 18480890.0}, {"date": "2017-01-03", "close": 15.24, "volume": 14858590.0}, {"date": "2017-01-04", "close": 15.57, "volume": 17260460.0}, {"date": "2017-01-05", "close": 15.71, "volume": 11046330.0}, {"date": "2017-01-06", "close": 15.29, "volume": 10414620.0}, {"date": "2017-01-09", "close": 15.35, "volume": 9528818.0}, {"date": "2017-01-10", "close": 16.4, "volume": 42397400.0}, {"date": "2017-01-11", "close": 15.33, "volume": 28517080.0}, {"date": "2017-01-12", "close": 15.63, "volume": 15729950.0}, {"date": "2017-01-13", "close": 15.33, "volume": 11103320.0}, {"date": "2017-01-17", "close": 15.24, "volume": 10221640.0}, {"date": "2017-01-18", "close": 15.11, "volume": 14987700.0}, {"date": "2017-01-19", "close": 14.9, "volume": 9501690.0}, {"date": "2017-01-20", "close": 14.73, "volume": 9362446.0}, {"date": "2017-01-23", "close": 13.99, "volume": 18826180.0}, {"date": "2017-01-24", "close": 13.58, "volume": 14161000.0}, {"date": "2017-01-25", "close": 13.99, "volume": 15225380.0}, {"date": "2017-01-26", "close": 13.62, "volume": 10841620.0}, {"date": "2017-01-27", "close": 13.47, "volume": 8530705.0}, {"date": "2017-01-30", "close": 13.33, "volume": 12223350.0}, {"date": "2017-01-31", "close": 13.78, "volume": 12863780.0}, {"date": "2017-02-01", "close": 13.73, "volume": 9027434.0}, {"date": "2017-02-02", "close": 14.31, "volume": 23280290.0}, {"date": "2017-02-03", "close": 14.22, "volume": 10408980.0}, {"date": "2017-02-06", "close": 14.59, "volume": 9191610.0}, {"date": "2017-02-07", "close": 14.25, "volume": 9487318.0}, {"date": "2017-02-08", "close": 14.68, "volume": 10407870.0}, {"date": "2017-02-09", "close": 14.92, "volume": 9878343.0}, {"date": "2017-02-10", "close": 15.04, "volume": 8467985.0}, {"date": "2017-02-13", "close": 14.97, "volume": 9804201.0}, {"date": "2017-02-14", "close": 15.98, "volume": 18768890.0}, {"date": "2017-02-15", "close": 16.86, "volume": 27141470.0}, {"date": "2017-02-16", "close": 16.22, "volume": 31013180.0}, {"date": "2017-02-17", "close": 16.04, "volume": 11619900.0}, {"date": "2017-02-21", "close": 16.4, "volume": 9430772.0}, {"date": "2017-02-22", "close": 16.35, "volume": 9695397.0}, {"date": "2017-02-23", "close": 16.58, "volume": 10956210.0}, {"date": "2017-02-24", "close": 16.18, "volume": 10620640.0}, {"date": "2017-02-27", "close": 16.71, "volume": 16887960.0}, {"date": "2017-02-28", "close": 14.38, "volume": 56026650.0}, {"date": "2017-03-01", "close": 13.59, "volume": 41182770.0}, {"date": "2017-03-02", "close": 13.75, "volume": 18453630.0}, {"date": "2017-03-03", "close": 13.06, "volume": 33555780.0}, {"date": "2017-03-06", "close": 12.41, "volume": 30838550.0}, {"date": "2017-03-07", "close": 11.71, "volume": 37104730.0}, {"date": "2017-03-08", "close": 11.88, "volume": 26528560.0}, {"date": "2017-03-09", "close": 11.57, "volume": 16359620.0}, {"date": "2017-03-10", "close": 12.24, "volume": 20833350.0}, {"date": "2017-03-13", "close": 12.11, "volume": 23278480.0}, {"date": "2017-03-14", "close": 10.89, "volume": 77744780.0}, {"date": "2017-03-15", "close": 11.01, "volume": 32885960.0}, {"date": "2017-03-16", "close": 11.2, "volume": 19381290.0}, {"date": "2017-03-17", "close": 11.03, "volume": 34491250.0}, {"date": "2017-03-20", "close": 10.64, "volume": 17876630.0}, {"date": "2017-03-21", "close": 10.72, "volume": 20366080.0}, {"date": "2017-03-22", "close": 10.71, "volume": 14041220.0}, {"date": "2017-03-23", "close": 10.86, "volume": 15633300.0}, {"date": "2017-03-24", "close": 10.75, "volume": 8916098.0}, {"date": "2017-03-27", "close": 10.81, "volume": 8928225.0}, {"date": "2017-03-28", "close": 10.68, "volume": 8416166.0}, {"date": "2017-03-29", "close": 11.18, "volume": 26917170.0}, {"date": "2017-03-30", "close": 11.08, "volume": 21355340.0}, {"date": "2017-03-31", "close": 11.03, "volume": 8942504.0}, {"date": "2017-04-03", "close": 10.47, "volume": 19718280.0}, {"date": "2017-04-04", "close": 10.17, "volume": 18732570.0}, {"date": "2017-04-05", "close": 9.5, "volume": 41871960.0}, {"date": "2017-04-06", "close": 9.63, "volume": 16728550.0}, {"date": "2017-04-07", "close": 9.59, "volume": 16216610.0}, {"date": "2017-04-10", "close": 9.85, "volume": 9902711.0}, {"date": "2017-04-11", "close": 9.55, "volume": 8924043.0}, {"date": "2017-04-12", "close": 9.6, "volume": 6629631.0}, {"date": "2017-04-13", "close": 9.48, "volume": 9010366.0}, {"date": "2017-04-17", "close": 9.48, "volume": 5048861.0}, {"date": "2017-04-18", "close": 8.95, "volume": 21598240.0}, {"date": "2017-04-19", "close": 9.02, "volume": 9776237.0}, {"date": "2017-04-20", "close": 8.88, "volume": 12302910.0}, {"date": "2017-04-21", "close": 8.51, "volume": 27985840.0}, {"date": "2017-04-24", "close": 8.6, "volume": 15662520.0}, {"date": "2017-04-25", "close": 9.02, "volume": 12643370.0}, {"date": "2017-04-26", "close": 9.29, "volume": 16653010.0}, {"date": "2017-04-27", "close": 9.38, "volume": 11473740.0}, {"date": "2017-04-28", "close": 9.25, "volume": 9057923.0}, {"date": "2017-05-01", "close": 9.66, "volume": 16346930.0}, {"date": "2017-05-02", "close": 10.31, "volume": 26469950.0}, {"date": "2017-05-03", "close": 9.8, "volume": 20064790.0}, {"date": "2017-05-04", "close": 9.84, "volume": 14075050.0}, {"date": "2017-05-05", "close": 10.07, "volume": 8806019.0}, {"date": "2017-05-08", "close": 9.71, "volume": 12465790.0}, {"date": "2017-05-09", "close": 12.05, "volume": 125207700.0}, {"date": "2017-05-10", "close": 12.68, "volume": 64297550.0}, {"date": "2017-05-11", "close": 13.8, "volume": 106944800.0}, {"date": "2017-05-12", "close": 13.59, "volume": 38695920.0}, {"date": "2017-05-15", "close": 14.17, "volume": 40206260.0}, {"date": "2017-05-16", "close": 14.08, "volume": 34206780.0}, {"date": "2017-05-17", "close": 13.25, "volume": 29222810.0}, {"date": "2017-05-18", "close": 13.47, "volume": 22667170.0}, {"date": "2017-05-19", "close": 13.52, "volume": 24274090.0}, {"date": "2017-05-22", "close": 13.45, "volume": 11350000.0}, {"date": "2017-05-23", "close": 13.31, "volume": 12678640.0}, {"date": "2017-05-24", "close": 12.93, "volume": 19742510.0}, {"date": "2017-05-25", "close": 12.79, "volume": 11075630.0}, {"date": "2017-05-26", "close": 12.83, "volume": 8892605.0}, {"date": "2017-05-30", "close": 12.24, "volume": 17567790.0}, {"date": "2017-05-31", "close": 12.05, "volume": 18963770.0}, {"date": "2017-06-01", "close": 12.58, "volume": 18240380.0}, {"date": "2017-06-02", "close": 12.51, "volume": 12562150.0}, {"date": "2017-06-05", "close": 12.34, "volume": 13612110.0}, {"date": "2017-06-06", "close": 12.56, "volume": 12510130.0}, {"date": "2017-06-07", "close": 12.17, "volume": 11877890.0}, {"date": "2017-06-08", "close": 13.26, "volume": 31652300.0}, {"date": "2017-06-09", "close": 12.52, "volume": 22207700.0}, {"date": "2017-06-12", "close": 12.65, "volume": 12356100.0}, {"date": "2017-06-13", "close": 12.46, "volume": 10669670.0}, {"date": "2017-06-14", "close": 12.46, "volume": 8322679.0}, {"date": "2017-06-15", "close": 12.12, "volume": 10623210.0}, {"date": "2017-06-16", "close": 12.66, "volume": 14650090.0}, {"date": "2017-06-19", "close": 13.47, "volume": 24720450.0}, {"date": "2017-06-20", "close": 13.15, "volume": 15636880.0}, {"date": "2017-06-21", "close": 13.68, "volume": 19699990.0}, {"date": "2017-06-22", "close": 15.5, "volume": 68967630.0}, {"date": "2017-06-23", "close": 15.8, "volume": 37807490.0}, {"date": "2017-06-26", "close": 17.08, "volume": 56788130.0}, {"date": "2017-06-27", "close": 16.65, "volume": 38404420.0}, {"date": "2017-06-28", "close": 17.15, "volume": 21732630.0}, {"date": "2017-06-29", "close": 17.31, "volume": 48941610.0}, {"date": "2017-06-30", "close": 17.3, "volume": 21297890.0}, {"date": "2017-07-03", "close": 16.97, "volume": 9905524.0}, {"date": "2017-07-05", "close": 17.14, "volume": 16274880.0}, {"date": "2017-07-06", "close": 16.6, "volume": 18700860.0}, {"date": "2017-07-07", "close": 16.23, "volume": 19310670.0}, {"date": "2017-07-10", "close": 16.66, "volume": 14472660.0}, {"date": "2017-07-11", "close": 16.57, "volume": 10175710.0}, {"date": "2017-07-12", "close": 16.99, "volume": 11470800.0}, {"date": "2017-07-13", "close": 17.29, "volume": 15635660.0}, {"date": "2017-07-14", "close": 17.24, "volume": 12430550.0}, {"date": "2017-07-17", "close": 17.37, "volume": 14897380.0}, {"date": "2017-07-18", "close": 17.16, "volume": 13130080.0}, {"date": "2017-07-19", "close": 17.25, "volume": 8681245.0}, {"date": "2017-07-20", "close": 17.6, "volume": 10833380.0}, {"date": "2017-07-21", "close": 17.5, "volume": 10083260.0}, {"date": "2017-07-24", "close": 17.54, "volume": 8594484.0}, {"date": "2017-07-25", "close": 17.71, "volume": 13407150.0}, {"date": "2017-07-26", "close": 17.77, "volume": 9285992.0}, {"date": "2017-07-27", "close": 17.13, "volume": 15335630.0}, {"date": "2017-07-28", "close": 16.84, "volume": 12223330.0}, {"date": "2017-07-31", "close": 16.46, "volume": 15887200.0}, {"date": "2017-08-01", "close": 16.75, "volume": 9524777.0}, {"date": "2017-08-02", "close": 16.42, "volume": 9278354.0}, {"date": "2017-08-03", "close": 15.45, "volume": 21220070.0}, {"date": "2017-08-04", "close": 15.13, "volume": 18716220.0}, {"date": "2017-08-07", "close": 15.37, "volume": 16374870.0}, {"date": "2017-08-08", "close": 15.64, "volume": 48433080.0}, {"date": "2017-08-09", "close": 14.07, "volume": 39080070.0}, {"date": "2017-08-10", "close": 13.81, "volume": 21234860.0}, {"date": "2017-08-11", "close": 13.89, "volume": 12741160.0}, {"date": "2017-08-14", "close": 13.77, "volume": 10046330.0}, {"date": "2017-08-15", "close": 13.9, "volume": 8999019.0}, {"date": "2017-08-16", "close": 14.15, "volume": 13316290.0}, {"date": "2017-08-17", "close": 14.34, "volume": 21809610.0}, {"date": "2017-08-18", "close": 14.39, "volume": 10453020.0}, {"date": "2017-08-21", "close": 14.14, "volume": 6694716.0}, {"date": "2017-08-22", "close": 14.35, "volume": 7114675.0}, {"date": "2017-08-23", "close": 14.42, "volume": 7542664.0}, {"date": "2017-08-24", "close": 14.75, "volume": 10879430.0}, {"date": "2017-08-25", "close": 14.14, "volume": 13790220.0}, {"date": "2017-08-28", "close": 14.23, "volume": 8074283.0}, {"date": "2017-08-29", "close": 13.24, "volume": 28898060.0}, {"date": "2017-08-30", "close": 13.19, "volume": 14535220.0}, {"date": "2017-08-31", "close": 13.42, "volume": 10330590.0}, {"date": "2017-09-01", "close": 13.33, "volume": 8647642.0}, {"date": "2017-09-05", "close": 13.1, "volume": 11545440.0}, {"date": "2017-09-06", "close": 13.16, "volume": 9645054.0}, {"date": "2017-09-07", "close": 13.38, "volume": 7221060.0}, {"date": "2017-09-08", "close": 13.61, "volume": 6904959.0}, {"date": "2017-09-11", "close": 14.19, "volume": 12718070.0}, {"date": "2017-09-12", "close": 14.43, "volume": 9172640.0}, {"date": "2017-09-13", "close": 14.11, "volume": 8002095.0}, {"date": "2017-09-14", "close": 13.99, "volume": 5297428.0}, {"date": "2017-09-15", "close": 13.92, "volume": 6913773.0}, {"date": "2017-09-18", "close": 13.79, "volume": 9338533.0}, {"date": "2017-09-19", "close": 13.77, "volume": 5069612.0}, {"date": "2017-09-20", "close": 14.07, "volume": 5907058.0}, {"date": "2017-09-21", "close": 14.23, "volume": 6208911.0}, {"date": "2017-09-22", "close": 14.01, "volume": 4759105.0}, {"date": "2017-09-25", "close": 14.09, "volume": 6080601.0}, {"date": "2017-09-26", "close": 14.1, "volume": 5010703.0}, {"date": "2017-09-27", "close": 14.39, "volume": 6196220.0}, {"date": "2017-09-28", "close": 13.76, "volume": 20562550.0}, {"date": "2017-09-29", "close": 14.33, "volume": 14265080.0}, {"date": "2017-10-02", "close": 14.62, "volume": 10999700.0}, {"date": "2017-10-03", "close": 14.36, "volume": 10818710.0}, {"date": "2017-10-04", "close": 14.38, "volume": 6567060.0}, {"date": "2017-10-05", "close": 14.57, "volume": 8281579.0}, {"date": "2017-10-06", "close": 14.46, "volume": 4174856.0}, {"date": "2017-10-09", "close": 14.42, "volume": 3984582.0}, {"date": "2017-10-10", "close": 14.46, "volume": 5482736.0}, {"date": "2017-10-11", "close": 14.29, "volume": 6261356.0}, {"date": "2017-10-12", "close": 13.83, "volume": 8501163.0}, {"date": "2017-10-13", "close": 13.39, "volume": 15951060.0}, {"date": "2017-10-16", "close": 12.92, "volume": 14119200.0}, {"date": "2017-10-17", "close": 12.81, "volume": 10725080.0}, {"date": "2017-10-18", "close": 12.39, "volume": 15456180.0}, {"date": "2017-10-19", "close": 12.48, "volume": 19615900.0}, {"date": "2017-10-20", "close": 12.13, "volume": 9239236.0}, {"date": "2017-10-23", "close": 12.05, "volume": 7844709.0}, {"date": "2017-10-24", "close": 12.12, "volume": 7970789.0}, {"date": "2017-10-25", "close": 12.06, "volume": 9593268.0}, {"date": "2017-10-26", "close": 11.65, "volume": 11422530.0}, {"date": "2017-10-27", "close": 11.41, "volume": 9646435.0}, {"date": "2017-10-30", "close": 11.41, "volume": 8660480.0}, {"date": "2017-10-31", "close": 11.69, "volume": 14195180.0}, {"date": "2017-11-01", "close": 11.93, "volume": 9044966.0}, {"date": "2017-11-02", "close": 11.06, "volume": 19150790.0}, {"date": "2017-11-03", "close": 11.49, "volume": 16201290.0}, {"date": "2017-11-06", "close": 12.04, "volume": 20251440.0}, {"date": "2017-11-07", "close": 14.1, "volume": 68917260.0}, {"date": "2017-11-08", "close": 14.88, "volume": 43390550.0}, {"date": "2017-11-09", "close": 15.35, "volume": 28126270.0}, {"date": "2017-11-10", "close": 15.38, "volume": 19959040.0}, {"date": "2017-11-13", "close": 14.6, "volume": 19770720.0}, {"date": "2017-11-14", "close": 14.28, "volume": 16262450.0}, {"date": "2017-11-15", "close": 14.45, "volume": 10548050.0}, {"date": "2017-11-16", "close": 14.34, "volume": 8340207.0}, {"date": "2017-11-17", "close": 14.69, "volume": 10926770.0}, {"date": "2017-11-20", "close": 15.57, "volume": 20997080.0}, {"date": "2017-11-21", "close": 15.99, "volume": 20019150.0}, {"date": "2017-11-22", "close": 16.54, "volume": 21448860.0}, {"date": "2017-11-24", "close": 16.57, "volume": 6896304.0}, {"date": "2017-11-27", "close": 16.48, "volume": 9702792.0}, {"date": "2017-11-28", "close": 16.4, "volume": 11043860.0}, {"date": "2017-11-29", "close": 16.45, "volume": 16898990.0}, {"date": "2017-11-30", "close": 16.75, "volume": 16164890.0}, {"date": "2017-12-01", "close": 17.25, "volume": 17348180.0}, {"date": "2017-12-04", "close": 17.49, "volume": 13512090.0}, {"date": "2017-12-05", "close": 17.75, "volume": 13493250.0}, {"date": "2017-12-06", "close": 16.85, "volume": 21569950.0}, {"date": "2017-12-07", "close": 17.63, "volume": 13389820.0}, {"date": "2017-12-08", "close": 19.7, "volume": 44812710.0}, {"date": "2017-12-11", "close": 20.55, "volume": 33703590.0}, {"date": "2017-12-12", "close": 21.87, "volume": 41174900.0}, {"date": "2017-12-13", "close": 22.05, "volume": 48380250.0}, {"date": "2017-12-14", "close": 19.68, "volume": 53325880.0}, {"date": "2017-12-15", "close": 19.71, "volume": 23768430.0}, {"date": "2017-12-18", "close": 21.2, "volume": 27014100.0}, {"date": "2017-12-19", "close": 20.86, "volume": 13540620.0}, {"date": "2017-12-20", "close": 20.89, "volume": 21763930.0}, {"date": "2017-12-21", "close": 21.67, "volume": 16501460.0}, {"date": "2017-12-22", "close": 21.55, "volume": 13455980.0}, {"date": "2017-12-26", "close": 21.65, "volume": 10701440.0}, {"date": "2017-12-27", "close": 21.55, "volume": 11632740.0}, {"date": "2017-12-28", "close": 21.16, "volume": 14600510.0}, {"date": "2017-12-29", "close": 20.78, "volume": 10313630.0}, {"date": "2018-01-02", "close": 21.79, "volume": 12745690.0}, {"date": "2018-01-03", "close": 23.01, "volume": 22526700.0}, {"date": "2018-01-04", "close": 23.05, "volume": 15323430.0}, {"date": "2018-01-05", "close": 23.85, "volume": 22324710.0}, {"date": "2018-01-08", "close": 23.11, "volume": 16149660.0}, {"date": "2018-01-09", "close": 23.87, "volume": 11352730.0}, {"date": "2018-01-10", "close": 23.43, "volume": 11785510.0}, {"date": "2018-01-11", "close": 23.81, "volume": 11701110.0}, {"date": "2018-01-12", "close": 23.84, "volume": 10193910.0}, {"date": "2018-01-16", "close": 22.98, "volume": 14654980.0}, {"date": "2018-01-17", "close": 22.7, "volume": 11412920.0}, {"date": "2018-01-18", "close": 22.1, "volume": 12917420.0}, {"date": "2018-01-19", "close": 21.52, "volume": 15335590.0}, {"date": "2018-01-22", "close": 22.03, "volume": 9435428.0}, {"date": "2018-01-23", "close": 22.3, "volume": 8526213.0}, {"date": "2018-01-24", "close": 19.88, "volume": 33059130.0}, {"date": "2018-01-25", "close": 19.71, "volume": 23895990.0}, {"date": "2018-01-26", "close": 19.32, "volume": 14577570.0}, {"date": "2018-01-29", "close": 19.39, "volume": 9673963.0}, {"date": "2018-01-30", "close": 18.65, "volume": 12890900.0}, {"date": "2018-01-31", "close": 18.51, "volume": 11453490.0}, {"date": "2018-02-01", "close": 18.58, "volume": 7986986.0}, {"date": "2018-02-02", "close": 18.0, "volume": 9149077.0}, {"date": "2018-02-05", "close": 17.28, "volume": 14605590.0}, {"date": "2018-02-06", "close": 18.26, "volume": 16706990.0}, {"date": "2018-02-07", "close": 17.77, "volume": 13643620.0}, {"date": "2018-02-08", "close": 17.47, "volume": 12415280.0}, {"date": "2018-02-09", "close": 17.79, "volume": 12666740.0}, {"date": "2018-02-12", "close": 18.03, "volume": 8060495.0}, {"date": "2018-02-13", "close": 17.95, "volume": 6625331.0}, {"date": "2018-02-14", "close": 18.37, "volume": 6706100.0}, {"date": "2018-02-15", "close": 18.67, "volume": 8356127.0}, {"date": "2018-02-16", "close": 18.88, "volume": 10168690.0}, {"date": "2018-02-20", "close": 18.58, "volume": 8689203.0}, {"date": "2018-02-21", "close": 18.61, "volume": 5793593.0}, {"date": "2018-02-22", "close": 18.27, "volume": 7955431.0}, {"date": "2018-02-23", "close": 18.68, "volume": 7608373.0}, {"date": "2018-02-26", "close": 18.87, "volume": 7970792.0}, {"date": "2018-02-27", "close": 18.5, "volume": 13044620.0}, {"date": "2018-02-28", "close": 16.39, "volume": 39473250.0}, {"date": "2018-03-01", "close": 15.26, "volume": 29884950.0}, {"date": "2018-03-02", "close": 14.88, "volume": 21264720.0}, {"date": "2018-03-05", "close": 15.4, "volume": 23084170.0}, {"date": "2018-03-06", "close": 15.32, "volume": 15901370.0}, {"date": "2018-03-07", "close": 15.31, "volume": 11468350.0}, {"date": "2018-03-08", "close": 15.27, "volume": 6292977.0}, {"date": "2018-03-09", "close": 15.38, "volume": 9850093.0}, {"date": "2018-03-12", "close": 15.79, "volume": 8360224.0}, {"date": "2018-03-13", "close": 16.08, "volume": 8468597.0}, {"date": "2018-03-14", "close": 16.95, "volume": 18699730.0}, {"date": "2018-03-15", "close": 16.78, "volume": 9419826.0}, {"date": "2018-03-16", "close": 16.73, "volume": 7030194.0}, {"date": "2018-03-19", "close": 16.19, "volume": 9327171.0}, {"date": "2018-03-20", "close": 15.98, "volume": 7454120.0}, {"date": "2018-03-21", "close": 16.42, "volume": 5267487.0}, {"date": "2018-03-22", "close": 15.96, "volume": 8567222.0}, {"date": "2018-03-23", "close": 15.37, "volume": 7082002.0}, {"date": "2018-03-26", "close": 15.74, "volume": 5596734.0}, {"date": "2018-03-27", "close": 15.35, "volume": 4306855.0}, {"date": "2018-03-28", "close": 15.47, "volume": 6285194.0}, {"date": "2018-03-29", "close": 15.92, "volume": 6434169.0}, {"date": "2018-04-02", "close": 15.07, "volume": 7738768.0}, {"date": "2018-04-03", "close": 15.67, "volume": 6287152.0}, {"date": "2018-04-04", "close": 15.79, "volume": 4410298.0}, {"date": "2018-04-05", "close": 15.79, "volume": 4081410.0}, {"date": "2018-04-06", "close": 15.44, "volume": 5866541.0}, {"date": "2018-04-09", "close": 15.77, "volume": 4670358.0}, {"date": "2018-04-10", "close": 15.94, "volume": 4072610.0}, {"date": "2018-04-11", "close": 16.23, "volume": 6240286.0}, {"date": "2018-04-12", "close": 16.63, "volume": 5023775.0}, {"date": "2018-04-13", "close": 17.15, "volume": 10802230.0}, {"date": "2018-04-16", "close": 17.23, "volume": 6271506.0}, {"date": "2018-04-17", "close": 17.23, "volume": 6963193.0}, {"date": "2018-04-18", "close": 17.4, "volume": 6258234.0}, {"date": "2018-04-19", "close": 17.33, "volume": 7029871.0}, {"date": "2018-04-20", "close": 17.18, "volume": 4846810.0}, {"date": "2018-04-23", "close": 17.54, "volume": 6362351.0}, {"date": "2018-04-24", "close": 17.47, "volume": 6473137.0}, {"date": "2018-04-25", "close": 17.54, "volume": 4864053.0}, {"date": "2018-04-26", "close": 17.76, "volume": 5254480.0}, {"date": "2018-04-27", "close": 18.07, "volume": 5648830.0}, {"date": "2018-04-30", "close": 18.07, "volume": 6300613.0}, {"date": "2018-05-01", "close": 18.31, "volume": 4042223.0}, {"date": "2018-05-02", "close": 18.01, "volume": 5714192.0}, {"date": "2018-05-03", "close": 17.76, "volume": 6537117.0}, {"date": "2018-05-04", "close": 18.02, "volume": 5468626.0}, {"date": "2018-05-07", "close": 18.16, "volume": 8110327.0}, {"date": "2018-05-08", "close": 19.77, "volume": 53878920.0}, {"date": "2018-05-09", "close": 20.25, "volume": 17019750.0}, {"date": "2018-05-10", "close": 20.01, "volume": 11914410.0}, {"date": "2018-05-11", "close": 20.85, "volume": 10874040.0}, {"date": "2018-05-14", "close": 20.81, "volume": 9952579.0}, {"date": "2018-05-15", "close": 21.56, "volume": 16166690.0}, {"date": "2018-05-16", "close": 22.08, "volume": 9149079.0}, {"date": "2018-05-17", "close": 22.03, "volume": 7230859.0}, {"date": "2018-05-18", "close": 22.14, "volume": 5050195.0}, {"date": "2018-05-21", "close": 22.07, "volume": 4718704.0}, {"date": "2018-05-22", "close": 22.03, "volume": 4492242.0}, {"date": "2018-05-23", "close": 22.2, "volume": 5981937.0}, {"date": "2018-05-24", "close": 22.22, "volume": 4391915.0}, {"date": "2018-05-25", "close": 22.24, "volume": 3469583.0}, {"date": "2018-05-29", "close": 21.75, "volume": 8664156.0}, {"date": "2018-05-30", "close": 22.18, "volume": 5337355.0}, {"date": "2018-05-31", "close": 22.0, "volume": 3677177.0}, {"date": "2018-06-01", "close": 22.08, "volume": 3989731.0}, {"date": "2018-06-04", "close": 22.0, "volume": 4777665.0}, {"date": "2018-06-05", "close": 23.59, "volume": 13034900.0}, {"date": "2018-06-06", "close": 25.41, "volume": 20942770.0}, {"date": "2018-06-07", "close": 24.95, "volume": 10697850.0}, {"date": "2018-06-08", "close": 25.79, "volume": 10593390.0}, {"date": "2018-06-11", "close": 26.46, "volume": 9444219.0}, {"date": "2018-06-12", "close": 26.6, "volume": 9155065.0}, {"date": "2018-06-13", "close": 26.86, "volume": 10786160.0}, {"date": "2018-06-14", "close": 26.8, "volume": 6798316.0}, {"date": "2018-06-15", "close": 26.86, "volume": 5883745.0}, {"date": "2018-06-18", "close": 23.56, "volume": 23823790.0}, {"date": "2018-06-19", "close": 24.24, "volume": 10249580.0}, {"date": "2018-06-20", "close": 24.64, "volume": 6705647.0}, {"date": "2018-06-21", "close": 24.72, "volume": 5018373.0}, {"date": "2018-06-22", "close": 24.27, "volume": 5800167.0}, {"date": "2018-06-25", "close": 23.06, "volume": 6828260.0}, {"date": "2018-06-26", "close": 23.31, "volume": 6130250.0}, {"date": "2018-06-27", "close": 22.81, "volume": 5715232.0}, {"date": "2018-06-28", "close": 23.37, "volume": 4994647.0}, {"date": "2018-06-29", "close": 22.93, "volume": 5019244.0}, {"date": "2018-07-02", "close": 22.93, "volume": 3594487.0}, {"date": "2018-07-03", "close": 23.0, "volume": 2242233.0}, {"date": "2018-07-05", "close": 22.93, "volume": 3587761.0}, {"date": "2018-07-06", "close": 22.96, "volume": 4631772.0}, {"date": "2018-07-09", "close": 23.55, "volume": 6912121.0}, {"date": "2018-07-10", "close": 23.8, "volume": 3875654.0}, {"date": "2018-07-11", "close": 23.76, "volume": 5393417.0}, {"date": "2018-07-12", "close": 24.23, "volume": 5207566.0}, {"date": "2018-07-13", "close": 23.4, "volume": 6563793.0}, {"date": "2018-07-16", "close": 23.05, "volume": 3476666.0}, {"date": "2018-07-17", "close": 23.1, "volume": 4033021.0}, {"date": "2018-07-18", "close": 23.03, "volume": 3657442.0}, {"date": "2018-07-19", "close": 22.67, "volume": 3765982.0}, {"date": "2018-07-20", "close": 22.59, "volume": 2305630.0}, {"date": "2018-07-23", "close": 22.67, "volume": 2464497.0}, {"date": "2018-07-24", "close": 22.62, "volume": 2805289.0}, {"date": "2018-07-25", "close": 22.79, "volume": 2520187.0}, {"date": "2018-07-26", "close": 22.5, "volume": 2798292.0}, {"date": "2018-07-27", "close": 22.51, "volume": 2192194.0}, {"date": "2018-07-30", "close": 21.71, "volume": 4143313.0}, {"date": "2018-07-31", "close": 21.74, "volume": 3348408.0}, {"date": "2018-08-01", "close": 21.87, "volume": 2761080.0}, {"date": "2018-08-02", "close": 22.37, "volume": 3781581.0}, {"date": "2018-08-03", "close": 22.8, "volume": 4089979.0}, {"date": "2018-08-06", "close": 22.5, "volume": 5075719.0}, {"date": "2018-08-07", "close": 23.52, "volume": 11324760.0}, {"date": "2018-08-08", "close": 23.71, "volume": 4704406.0}, {"date": "2018-08-09", "close": 23.17, "volume": 5424154.0}, {"date": "2018-08-10", "close": 21.85, "volume": 6976488.0}, {"date": "2018-08-13", "close": 21.38, "volume": 4592057.0}, {"date": "2018-08-14", "close": 21.52, "volume": 2089887.0}, {"date": "2018-08-15", "close": 20.89, "volume": 4393349.0}, {"date": "2018-08-16", "close": 21.69, "volume": 3545563.0}, {"date": "2018-08-17", "close": 21.89, "volume": 3185376.0}, {"date": "2018-08-20", "close": 22.32, "volume": 2786019.0}, {"date": "2018-08-21", "close": 22.37, "volume": 2518575.0}, {"date": "2018-08-22", "close": 23.3, "volume": 4620826.0}, {"date": "2018-08-23", "close": 23.24, "volume": 3251364.0}, {"date": "2018-08-24", "close": 22.93, "volume": 3166440.0}, {"date": "2018-08-27", "close": 23.33, "volume": 3118366.0}, {"date": "2018-08-28", "close": 23.46, "volume": 2063470.0}, {"date": "2018-08-29", "close": 23.39, "volume": 3184321.0}, {"date": "2018-08-30", "close": 23.6, "volume": 4149611.0}, {"date": "2018-08-31", "close": 23.11, "volume": 3176371.0}, {"date": "2018-09-04", "close": 21.81, "volume": 9895517.0}, {"date": "2018-09-05", "close": 21.34, "volume": 3970334.0}, {"date": "2018-09-06", "close": 20.85, "volume": 4034248.0}, {"date": "2018-09-07", "close": 20.64, "volume": 2910198.0}, {"date": "2018-09-10", "close": 20.67, "volume": 2753901.0}, {"date": "2018-09-11", "close": 20.67, "volume": 2262650.0}, {"date": "2018-09-12", "close": 23.54, "volume": 15971920.0}, {"date": "2018-09-13", "close": 23.12, "volume": 5700760.0}, {"date": "2018-09-14", "close": 22.35, "volume": 4696285.0}, {"date": "2018-09-17", "close": 22.55, "volume": 4550685.0}, {"date": "2018-09-18", "close": 23.81, "volume": 8590305.0}, {"date": "2018-09-19", "close": 24.07, "volume": 4464151.0}, {"date": "2018-09-20", "close": 25.01, "volume": 6925892.0}, {"date": "2018-09-21", "close": 24.92, "volume": 3980311.0}, {"date": "2018-09-24", "close": 24.86, "volume": 3754836.0}, {"date": "2018-09-25", "close": 24.78, "volume": 4021210.0}, {"date": "2018-09-26", "close": 25.04, "volume": 3808367.0}, {"date": "2018-09-27", "close": 25.08, "volume": 3025839.0}, {"date": "2018-09-28", "close": 25.67, "volume": 6059852.0}, {"date": "2018-10-01", "close": 27.34, "volume": 10527540.0}, {"date": "2018-10-02", "close": 27.26, "volume": 5349983.0}, {"date": "2018-10-03", "close": 28.32, "volume": 9167252.0}, {"date": "2018-10-04", "close": 26.5, "volume": 7957295.0}, {"date": "2018-10-05", "close": 26.32, "volume": 4449448.0}, {"date": "2018-10-08", "close": 26.49, "volume": 5231235.0}, {"date": "2018-10-09", "close": 25.7, "volume": 3967160.0}, {"date": "2018-10-10", "close": 24.34, "volume": 6596357.0}, {"date": "2018-10-11", "close": 24.12, "volume": 5950602.0}, {"date": "2018-10-12", "close": 24.66, "volume": 3611100.0}, {"date": "2018-10-15", "close": 24.68, "volume": 2385737.0}, {"date": "2018-10-16", "close": 25.92, "volume": 4292321.0}, {"date": "2018-10-17", "close": 24.88, "volume": 4932380.0}, {"date": "2018-10-18", "close": 24.58, "volume": 2752761.0}, {"date": "2018-10-19", "close": 24.26, "volume": 3433566.0}, {"date": "2018-10-22", "close": 24.45, "volume": 3380380.0}, {"date": "2018-10-23", "close": 24.22, "volume": 4124770.0}, {"date": "2018-10-24", "close": 22.53, "volume": 4503479.0}, {"date": "2018-10-25", "close": 23.21, "volume": 4756045.0}, {"date": "2018-10-26", "close": 22.85, "volume": 3601951.0}, {"date": "2018-10-29", "close": 21.95, "volume": 5094104.0}, {"date": "2018-10-30", "close": 22.19, "volume": 3703737.0}, {"date": "2018-10-31", "close": 22.88, "volume": 3670058.0}, {"date": "2018-11-01", "close": 24.78, "volume": 6765928.0}, {"date": "2018-11-02", "close": 24.17, "volume": 4001639.0}, {"date": "2018-11-05", "close": 25.57, "volume": 7828807.0}, {"date": "2018-11-06", "close": 26.72, "volume": 11822150.0}, {"date": "2018-11-07", "close": 27.12, "volume": 5984087.0}, {"date": "2018-11-08", "close": 27.29, "volume": 5867128.0}, {"date": "2018-11-09", "close": 27.2, "volume": 3861978.0}, {"date": "2018-11-12", "close": 26.21, "volume": 3572850.0}, {"date": "2018-11-13", "close": 26.63, "volume": 2954621.0}, {"date": "2018-11-14", "close": 26.45, "volume": 4338652.0}, {"date": "2018-11-15", "close": 25.67, "volume": 3849112.0}, {"date": "2018-11-16", "close": 25.33, "volume": 3054784.0}, {"date": "2018-11-19", "close": 23.5, "volume": 6020914.0}, {"date": "2018-11-20", "close": 22.75, "volume": 5373744.0}, {"date": "2018-11-21", "close": 23.11, "volume": 3146534.0}, {"date": "2018-11-23", "close": 23.26, "volume": 1447018.0}, {"date": "2018-11-26", "close": 23.56, "volume": 2711580.0}, {"date": "2018-11-27", "close": 22.77, "volume": 3793871.0}, {"date": "2018-11-28", "close": 23.3, "volume": 2921404.0}, {"date": "2018-11-29", "close": 23.72, "volume": 2686305.0}, {"date": "2018-11-30", "close": 24.35, "volume": 3518822.0}, {"date": "2018-12-03", "close": 25.28, "volume": 4524277.0}, {"date": "2018-12-04", "close": 24.47, "volume": 4642722.0}, {"date": "2018-12-06", "close": 24.25, "volume": 3979391.0}, {"date": "2018-12-07", "close": 23.66, "volume": 2726442.0}, {"date": "2018-12-10", "close": 22.85, "volume": 4367935.0}, {"date": "2018-12-11", "close": 23.08, "volume": 2271941.0}, {"date": "2018-12-12", "close": 24.13, "volume": 5895420.0}, {"date": "2018-12-13", "close": 23.65, "volume": 2588948.0}, {"date": "2018-12-14", "close": 22.87, "volume": 8023583.0}, {"date": "2018-12-17", "close": 21.56, "volume": 6816014.0}, {"date": "2018-12-18", "close": 20.86, "volume": 6416446.0}, {"date": "2018-12-19", "close": 19.69, "volume": 7976361.0}, {"date": "2018-12-20", "close": 18.72, "volume": 9937980.0}, {"date": "2018-12-21", "close": 18.11, "volume": 9131582.0}, {"date": "2018-12-24", "close": 17.64, "volume": 3851852.0}, {"date": "2018-12-26", "close": 18.85, "volume": 4762306.0}, {"date": "2018-12-27", "close": 18.56, "volume": 4495988.0}, {"date": "2018-12-28", "close": 18.79, "volume": 4525159.0}, {"date": "2018-12-31", "close": 18.47, "volume": 4304000.0}, {"date": "2019-01-02", "close": 20.23, "volume": 7466489.0}, {"date": "2019-01-03", "close": 20.49, "volume": 5666131.0}, {"date": "2019-01-04", "close": 21.25, "volume": 5940605.0}, {"date": "2019-01-07", "close": 22.36, "volume": 7007532.0}, {"date": "2019-01-08", "close": 22.68, "volume": 6025940.0}, {"date": "2019-01-09", "close": 23.33, "volume": 5106573.0}, {"date": "2019-01-10", "close": 22.53, "volume": 5421389.0}, {"date": "2019-01-11", "close": 22.62, "volume": 3626857.0}, {"date": "2019-01-14", "close": 22.25, "volume": 3683981.0}, {"date": "2019-01-15", "close": 22.34, "volume": 3097977.0}, {"date": "2019-01-16", "close": 22.35, "volume": 3185118.0}, {"date": "2019-01-17", "close": 23.03, "volume": 3249751.0}, {"date": "2019-01-18", "close": 23.09, "volume": 3902034.0}, {"date": "2019-01-22", "close": 22.92, "volume": 4242918.0}, {"date": "2019-01-23", "close": 23.29, "volume": 3262993.0}, {"date": "2019-01-24", "close": 23.33, "volume": 3127832.0}, {"date": "2019-01-25", "close": 23.79, "volume": 3062763.0}, {"date": "2019-01-28", "close": 24.18, "volume": 3486027.0}, {"date": "2019-01-29", "close": 24.16, "volume": 2288926.0}, {"date": "2019-01-30", "close": 24.16, "volume": 3938253.0}, {"date": "2019-01-31", "close": 24.55, "volume": 2915277.0}, {"date": "2019-02-01", "close": 24.64, "volume": 3117416.0}, {"date": "2019-02-04", "close": 25.2, "volume": 4869924.0}, {"date": "2019-02-05", "close": 25.74, "volume": 4630801.0}, {"date": "2019-02-06", "close": 25.49, "volume": 3099241.0}, {"date": "2019-02-07", "close": 24.61, "volume": 5415915.0}, {"date": "2019-02-08", "close": 24.48, "volume": 2932398.0}, {"date": "2019-02-11", "close": 25.09, "volume": 2923625.0}, {"date": "2019-02-12", "close": 25.34, "volume": 2560147.0}, {"date": "2019-02-13", "close": 25.3, "volume": 3259511.0}, {"date": "2019-02-14", "close": 25.5, "volume": 3336633.0}, {"date": "2019-02-15", "close": 25.45, "volume": 3735814.0}, {"date": "2019-02-19", "close": 25.19, "volume": 8842695.0}, {"date": "2019-02-20", "close": 24.05, "volume": 21795330.0}, {"date": "2019-02-21", "close": 23.51, "volume": 6210078.0}, {"date": "2019-02-22", "close": 23.75, "volume": 4885338.0}, {"date": "2019-02-25", "close": 23.35, "volume": 4563123.0}, {"date": "2019-02-26", "close": 23.16, "volume": 5196735.0}, {"date": "2019-02-27", "close": 24.03, "volume": 5238158.0}, {"date": "2019-02-28", "close": 23.7, "volume": 4115968.0}, {"date": "2019-03-01", "close": 24.23, "volume": 3650205.0}, {"date": "2019-03-04", "close": 24.18, "volume": 4709914.0}, {"date": "2019-03-05", "close": 23.96, "volume": 4378503.0}, {"date": "2019-03-06", "close": 23.56, "volume": 3029705.0}, {"date": "2019-03-07", "close": 23.52, "volume": 2667796.0}, {"date": "2019-03-08", "close": 23.37, "volume": 2462020.0}, {"date": "2019-03-11", "close": 23.47, "volume": 1778009.0}, {"date": "2019-03-12", "close": 23.77, "volume": 1935180.0}, {"date": "2019-03-13", "close": 23.91, "volume": 1531623.0}, {"date": "2019-03-14", "close": 24.14, "volume": 2364184.0}, {"date": "2019-03-15", "close": 23.98, "volume": 1992452.0}, {"date": "2019-03-18", "close": 24.54, "volume": 4251266.0}, {"date": "2019-03-19", "close": 26.29, "volume": 8721316.0}, {"date": "2019-03-20", "close": 25.37, "volume": 7029517.0}, {"date": "2019-03-21", "close": 25.47, "volume": 2761703.0}, {"date": "2019-03-22", "close": 24.69, "volume": 3557757.0}, {"date": "2019-03-25", "close": 24.14, "volume": 2462406.0}, {"date": "2019-03-26", "close": 24.22, "volume": 2266411.0}, {"date": "2019-03-27", "close": 24.31, "volume": 1693222.0}, {"date": "2019-03-28", "close": 24.52, "volume": 1862120.0}, {"date": "2019-03-29", "close": 24.7, "volume": 2192696.0}, {"date": "2019-04-01", "close": 25.07, "volume": 2937852.0}, {"date": "2019-04-02", "close": 24.92, "volume": 2871961.0}, {"date": "2019-04-03", "close": 24.8, "volume": 1826645.0}, {"date": "2019-04-04", "close": 24.96, "volume": 1927162.0}, {"date": "2019-04-05", "close": 25.12, "volume": 1903163.0}, {"date": "2019-04-08", "close": 25.82, "volume": 3100869.0}, {"date": "2019-04-09", "close": 26.15, "volume": 6045293.0}, {"date": "2019-04-10", "close": 26.12, "volume": 2028495.0}, {"date": "2019-04-11", "close": 26.01, "volume": 2995713.0}, {"date": "2019-04-12", "close": 24.77, "volume": 5727687.0}, {"date": "2019-04-15", "close": 24.34, "volume": 3375465.0}, {"date": "2019-04-16", "close": 24.13, "volume": 2306233.0}, {"date": "2019-04-17", "close": 23.05, "volume": 7359768.0}, {"date": "2019-04-18", "close": 23.13, "volume": 4216650.0}, {"date": "2019-04-22", "close": 22.92, "volume": 3489183.0}, {"date": "2019-04-23", "close": 23.47, "volume": 3772142.0}, {"date": "2019-04-24", "close": 23.01, "volume": 3695942.0}, {"date": "2019-04-25", "close": 23.72, "volume": 4481746.0}, {"date": "2019-04-26", "close": 23.8, "volume": 2061133.0}, {"date": "2019-04-29", "close": 23.63, "volume": 2265505.0}, {"date": "2019-04-30", "close": 23.09, "volume": 2692267.0}, {"date": "2019-05-01", "close": 22.78, "volume": 3965636.0}, {"date": "2019-05-02", "close": 23.51, "volume": 3943774.0}, {"date": "2019-05-03", "close": 23.44, "volume": 4009807.0}, {"date": "2019-05-06", "close": 25.48, "volume": 11994370.0}, {"date": "2019-05-07", "close": 25.49, "volume": 9884414.0}, {"date": "2019-05-08", "close": 26.45, "volume": 7384847.0}, {"date": "2019-05-09", "close": 26.09, "volume": 3526323.0}, {"date": "2019-05-10", "close": 25.32, "volume": 5104217.0}, {"date": "2019-05-13", "close": 24.57, "volume": 4919501.0}, {"date": "2019-05-14", "close": 24.93, "volume": 3710638.0}, {"date": "2019-05-15", "close": 25.28, "volume": 3816219.0}, {"date": "2019-05-16", "close": 25.24, "volume": 2541692.0}, {"date": "2019-05-17", "close": 25.06, "volume": 3193658.0}, {"date": "2019-05-20", "close": 24.23, "volume": 3377125.0}, {"date": "2019-05-21", "close": 24.49, "volume": 4095121.0}, {"date": "2019-05-22", "close": 24.44, "volume": 2648993.0}, {"date": "2019-05-23", "close": 23.67, "volume": 3180398.0}, {"date": "2019-05-24", "close": 23.52, "volume": 1695670.0}, {"date": "2019-05-28", "close": 22.57, "volume": 4850249.0}, {"date": "2019-05-29", "close": 22.08, "volume": 5173080.0}, {"date": "2019-05-30", "close": 21.45, "volume": 5373565.0}, {"date": "2019-05-31", "close": 20.73, "volume": 5578832.0}, {"date": "2019-06-03", "close": 20.52, "volume": 4108555.0}, {"date": "2019-06-04", "close": 21.36, "volume": 4319245.0}, {"date": "2019-06-05", "close": 21.32, "volume": 3054196.0}, {"date": "2019-06-06", "close": 21.11, "volume": 2500393.0}, {"date": "2019-06-07", "close": 21.24, "volume": 3530241.0}, {"date": "2019-06-10", "close": 21.68, "volume": 2699542.0}, {"date": "2019-06-11", "close": 22.13, "volume": 3816618.0}, {"date": "2019-06-12", "close": 21.61, "volume": 3206522.0}, {"date": "2019-06-13", "close": 21.82, "volume": 2018463.0}, {"date": "2019-06-14", "close": 21.47, "volume": 1626291.0}, {"date": "2019-06-17", "close": 22.0, "volume": 2331286.0}, {"date": "2019-06-18", "close": 22.44, "volume": 2145205.0}, {"date": "2019-06-19", "close": 22.88, "volume": 2674649.0}, {"date": "2019-06-20", "close": 24.3, "volume": 8616739.0}, {"date": "2019-06-21", "close": 23.82, "volume": 2860657.0}, {"date": "2019-06-24", "close": 23.76, "volume": 2478209.0}, {"date": "2019-06-25", "close": 24.38, "volume": 7709288.0}, {"date": "2019-06-26", "close": 25.0, "volume": 6175222.0}, {"date": "2019-06-27", "close": 24.84, "volume": 5173902.0}, {"date": "2019-06-28", "close": 25.22, "volume": 4016210.0}, {"date": "2019-07-01", "close": 25.06, "volume": 3901541.0}, {"date": "2019-07-02", "close": 25.23, "volume": 3871007.0}, {"date": "2019-07-03", "close": 25.66, "volume": 3219308.0}, {"date": "2019-07-05", "close": 25.28, "volume": 2235061.0}, {"date": "2019-07-08", "close": 24.89, "volume": 3350235.0}, {"date": "2019-07-09", "close": 24.99, "volume": 1578829.0}, {"date": "2019-07-10", "close": 24.92, "volume": 1594713.0}, {"date": "2019-07-11", "close": 23.87, "volume": 4948204.0}, {"date": "2019-07-12", "close": 23.61, "volume": 2967667.0}, {"date": "2019-07-15", "close": 23.44, "volume": 2037909.0}, {"date": "2019-07-16", "close": 23.17, "volume": 1665551.0}, {"date": "2019-07-17", "close": 22.91, "volume": 2726566.0}, {"date": "2019-07-18", "close": 23.1, "volume": 1897311.0}, {"date": "2019-07-19", "close": 23.18, "volume": 2414482.0}, {"date": "2019-07-22", "close": 23.26, "volume": 2297774.0}, {"date": "2019-07-23", "close": 23.65, "volume": 2066566.0}, {"date": "2019-07-24", "close": 23.79, "volume": 1759595.0}, {"date": "2019-07-25", "close": 23.51, "volume": 1955097.0}, {"date": "2019-07-26", "close": 23.81, "volume": 1481330.0}, {"date": "2019-07-29", "close": 24.44, "volume": 3253547.0}, {"date": "2019-07-30", "close": 24.65, "volume": 2373633.0}, {"date": "2019-07-31", "close": 23.97, "volume": 2792889.0}, {"date": "2019-08-01", "close": 23.85, "volume": 3216538.0}, {"date": "2019-08-02", "close": 23.9, "volume": 2697066.0}, {"date": "2019-08-05", "close": 23.32, "volume": 4824471.0}, {"date": "2019-08-06", "close": 22.58, "volume": 11401040.0}, {"date": "2019-08-07", "close": 22.39, "volume": 4996484.0}, {"date": "2019-08-08", "close": 22.75, "volume": 3780040.0}, {"date": "2019-08-09", "close": 22.62, "volume": 2039206.0}, {"date": "2019-08-12", "close": 22.3, "volume": 1212118.0}, {"date": "2019-08-13", "close": 22.69, "volume": 2380060.0}, {"date": "2019-08-14", "close": 21.08, "volume": 3843567.0}, {"date": "2019-08-15", "close": 20.88, "volume": 3841361.0}, {"date": "2019-08-16", "close": 21.3, "volume": 2716392.0}, {"date": "2019-08-19", "close": 21.83, "volume": 1981687.0}, {"date": "2019-08-20", "close": 21.26, "volume": 2294641.0}, {"date": "2019-08-21", "close": 22.4, "volume": 3521520.0}, {"date": "2019-08-22", "close": 22.1, "volume": 2855403.0}, {"date": "2019-08-23", "close": 21.33, "volume": 2141237.0}, {"date": "2019-08-26", "close": 21.48, "volume": 2267232.0}, {"date": "2019-08-27", "close": 20.98, "volume": 2156537.0}, {"date": "2019-08-28", "close": 21.0, "volume": 1932989.0}, {"date": "2019-08-29", "close": 21.51, "volume": 2074996.0}, {"date": "2019-08-30", "close": 21.34, "volume": 1789673.0}, {"date": "2019-09-03", "close": 21.55, "volume": 2788538.0}, {"date": "2019-09-04", "close": 21.33, "volume": 2136897.0}, {"date": "2019-09-05", "close": 21.72, "volume": 2067720.0}, {"date": "2019-09-06", "close": 22.18, "volume": 2136866.0}, {"date": "2019-09-09", "close": 22.09, "volume": 2176787.0}, {"date": "2019-09-10", "close": 22.49, "volume": 3859884.0}, {"date": "2019-09-11", "close": 23.09, "volume": 5018053.0}, {"date": "2019-09-12", "close": 23.75, "volume": 4872657.0}, {"date": "2019-09-13", "close": 23.24, "volume": 2890184.0}, {"date": "2019-09-16", "close": 23.37, "volume": 2299079.0}, {"date": "2019-09-17", "close": 23.08, "volume": 3552023.0}, {"date": "2019-09-18", "close": 23.19, "volume": 2356588.0}, {"date": "2019-09-19", "close": 23.15, "volume": 2454026.0}, {"date": "2019-09-20", "close": 22.86, "volume": 2667985.0}, {"date": "2019-09-23", "close": 22.56, "volume": 2502445.0}, {"date": "2019-09-24", "close": 22.02, "volume": 4056483.0}, {"date": "2019-09-25", "close": 21.79, "volume": 4087605.0}, {"date": "2019-09-26", "close": 21.85, "volume": 3124813.0}, {"date": "2019-09-27", "close": 21.7, "volume": 2014254.0}, {"date": "2019-09-30", "close": 21.85, "volume": 2702081.0}, {"date": "2019-10-01", "close": 19.67, "volume": 10342260.0}, {"date": "2019-10-02", "close": 18.89, "volume": 5974589.0}, {"date": "2019-10-03", "close": 19.5, "volume": 4048910.0}, {"date": "2019-10-04", "close": 19.1, "volume": 3466787.0}, {"date": "2019-10-07", "close": 19.29, "volume": 2569254.0}, {"date": "2019-10-08", "close": 19.4, "volume": 3377248.0}, {"date": "2019-10-09", "close": 19.22, "volume": 2376441.0}, {"date": "2019-10-10", "close": 19.28, "volume": 2891991.0}, {"date": "2019-10-11", "close": 20.62, "volume": 5336819.0}, {"date": "2019-10-14", "close": 20.9, "volume": 2712502.0}, {"date": "2019-10-15", "close": 21.34, "volume": 8720771.0}, {"date": "2019-10-16", "close": 22.17, "volume": 7333411.0}, {"date": "2019-10-17", "close": 22.8, "volume": 6130779.0}, {"date": "2019-10-18", "close": 22.54, "volume": 2997980.0}, {"date": "2019-10-21", "close": 22.86, "volume": 3162984.0}, {"date": "2019-10-22", "close": 22.58, "volume": 2786381.0}, {"date": "2019-10-23", "close": 22.56, "volume": 2026864.0}, {"date": "2019-10-24", "close": 22.66, "volume": 2192825.0}, {"date": "2019-10-25", "close": 23.53, "volume": 5424260.0}, {"date": "2019-10-28", "close": 24.05, "volume": 3908037.0}, {"date": "2019-10-29", "close": 24.47, "volume": 2925969.0}, {"date": "2019-10-30", "close": 24.89, "volume": 3113049.0}, {"date": "2019-10-31", "close": 24.84, "volume": 2781977.0}, {"date": "2019-11-01", "close": 25.92, "volume": 9342877.0}, {"date": "2019-11-04", "close": 26.19, "volume": 10281920.0}, {"date": "2019-11-05", "close": 26.13, "volume": 5040544.0}, {"date": "2019-11-06", "close": 25.67, "volume": 5067427.0}, {"date": "2019-11-07", "close": 26.01, "volume": 3304483.0}, {"date": "2019-11-08", "close": 26.2, "volume": 2765318.0}, {"date": "2019-11-11", "close": 26.52, "volume": 3634656.0}, {"date": "2019-11-12", "close": 27.01, "volume": 3750137.0}, {"date": "2019-11-13", "close": 27.38, "volume": 2771647.0}, {"date": "2019-11-14", "close": 27.75, "volume": 5223133.0}, {"date": "2019-11-15", "close": 28.48, "volume": 5232654.0}, {"date": "2019-11-18", "close": 28.4, "volume": 3547900.0}, {"date": "2019-11-19", "close": 28.21, "volume": 2806615.0}, {"date": "2019-11-20", "close": 27.73, "volume": 3586005.0}, {"date": "2019-11-21", "close": 27.75, "volume": 2624480.0}, {"date": "2019-11-22", "close": 27.58, "volume": 2827694.0}, {"date": "2019-11-25", "close": 27.7, "volume": 2968514.0}, {"date": "2019-11-26", "close": 27.96, "volume": 4688929.0}, {"date": "2019-11-27", "close": 28.17, "volume": 3097880.0}, {"date": "2019-11-29", "close": 28.24, "volume": 1455683.0}, {"date": "2019-12-02", "close": 28.54, "volume": 3840351.0}, {"date": "2019-12-03", "close": 28.27, "volume": 3300740.0}, {"date": "2019-12-04", "close": 28.68, "volume": 3719985.0}, {"date": "2019-12-05", "close": 28.95, "volume": 3514540.0}, {"date": "2019-12-06", "close": 29.11, "volume": 4074414.0}, {"date": "2019-12-09", "close": 29.21, "volume": 4677499.0}, {"date": "2019-12-10", "close": 29.24, "volume": 4565808.0}, {"date": "2019-12-11", "close": 29.33, "volume": 5611660.0}, {"date": "2019-12-12", "close": 31.89, "volume": 13209420.0}, {"date": "2019-12-13", "close": 31.0, "volume": 4951002.0}, {"date": "2019-12-16", "close": 30.32, "volume": 5526532.0}, {"date": "2019-12-17", "close": 29.5, "volume": 4125432.0}, {"date": "2019-12-18", "close": 29.12, "volume": 3407494.0}, {"date": "2019-12-19", "close": 29.9, "volume": 3817007.0}, {"date": "2019-12-20", "close": 30.0, "volume": 2947471.0}, {"date": "2019-12-23", "close": 29.91, "volume": 1659579.0}, {"date": "2019-12-24", "close": 29.87, "volume": 778317.0}, {"date": "2019-12-26", "close": 29.69, "volume": 1427474.0}, {"date": "2019-12-27", "close": 29.7, "volume": 1808230.0}, {"date": "2019-12-30", "close": 29.44, "volume": 3153372.0}, {"date": "2019-12-31", "close": 29.92, "volume": 2200470.0}, {"date": "2020-01-02", "close": 29.91, "volume": 2833292.0}, {"date": "2020-01-03", "close": 29.42, "volume": 2704547.0}, {"date": "2020-01-06", "close": 28.86, "volume": 2493813.0}, {"date": "2020-01-07", "close": 28.57, "volume": 3837588.0}, {"date": "2020-01-08", "close": 28.5, "volume": 3122394.0}, {"date": "2020-01-09", "close": 28.01, "volume": 3549165.0}, {"date": "2020-01-10", "close": 27.65, "volume": 2782120.0}, {"date": "2020-01-13", "close": 28.12, "volume": 3071221.0}, {"date": "2020-01-14", "close": 28.52, "volume": 3914427.0}, {"date": "2020-01-15", "close": 29.05, "volume": 2751531.0}, {"date": "2020-01-16", "close": 29.75, "volume": 4836789.0}, {"date": "2020-01-17", "close": 30.25, "volume": 5212621.0}, {"date": "2020-01-21", "close": 29.73, "volume": 4093776.0}, {"date": "2020-01-22", "close": 29.51, "volume": 2654006.0}, {"date": "2020-01-23", "close": 29.19, "volume": 1997932.0}, {"date": "2020-01-24", "close": 28.4, "volume": 4813102.0}, {"date": "2020-01-27", "close": 28.35, "volume": 2189145.0}, {"date": "2020-01-28", "close": 29.21, "volume": 2438275.0}, {"date": "2020-01-29", "close": 29.15, "volume": 1880639.0}, {"date": "2020-01-30", "close": 28.35, "volume": 2394339.0}, {"date": "2020-01-31", "close": 27.43, "volume": 4708224.0}, {"date": "2020-02-03", "close": 27.92, "volume": 2371570.0}, {"date": "2020-02-04", "close": 28.82, "volume": 3472632.0}, {"date": "2020-02-05", "close": 29.06, "volume": 2037498.0}, {"date": "2020-02-06", "close": 28.92, "volume": 1382090.0}, {"date": "2020-02-07", "close": 28.15, "volume": 2318869.0}, {"date": "2020-02-10", "close": 28.19, "volume": 1730753.0}, {"date": "2020-02-11", "close": 28.17, "volume": 3825711.0}, {"date": "2020-02-12", "close": 28.55, "volume": 1925050.0}, {"date": "2020-02-13", "close": 27.43, "volume": 4603576.0}, {"date": "2020-02-14", "close": 27.74, "volume": 3621051.0}, {"date": "2020-02-18", "close": 28.05, "volume": 3462853.0}, {"date": "2020-02-19", "close": 26.46, "volume": 13545950.0}, {"date": "2020-02-20", "close": 26.41, "volume": 6885151.0}, {"date": "2020-02-21", "close": 26.5, "volume": 4197526.0}, {"date": "2020-02-24", "close": 26.0, "volume": 5075964.0}, {"date": "2020-02-25", "close": 24.77, "volume": 6098991.0}, {"date": "2020-02-26", "close": 24.44, "volume": 7018088.0}, {"date": "2020-02-27", "close": 22.52, "volume": 7963365.0}, {"date": "2020-02-28", "close": 22.13, "volume": 8332685.0}, {"date": "2020-03-02", "close": 23.09, "volume": 7152741.0}, {"date": "2020-03-03", "close": 23.02, "volume": 8672069.0}, {"date": "2020-03-04", "close": 23.13, "volume": 4211747.0}, {"date": "2020-03-05", "close": 22.45, "volume": 4654685.0}, {"date": "2020-03-06", "close": 20.96, "volume": 7639076.0}, {"date": "2020-03-09", "close": 18.27, "volume": 7891996.0}, {"date": "2020-03-10", "close": 19.36, "volume": 6628200.0}, {"date": "2020-03-11", "close": 18.45, "volume": 6336810.0}, {"date": "2020-03-12", "close": 16.22, "volume": 10725820.0}, {"date": "2020-03-13", "close": 18.8, "volume": 6963370.0}, {"date": "2020-03-16", "close": 14.96, "volume": 7643604.0}, {"date": "2020-03-17", "close": 14.71, "volume": 6972186.0}, {"date": "2020-03-18", "close": 12.98, "volume": 10129260.0}, {"date": "2020-03-19", "close": 14.13, "volume": 7162576.0}, {"date": "2020-03-20", "close": 13.66, "volume": 10121140.0}, {"date": "2020-03-23", "close": 13.27, "volume": 6983643.0}, {"date": "2020-03-24", "close": 14.91, "volume": 4898301.0}, {"date": "2020-03-25", "close": 15.77, "volume": 7518179.0}, {"date": "2020-03-26", "close": 15.44, "volume": 6341814.0}, {"date": "2020-03-27", "close": 14.51, "volume": 5141710.0}, {"date": "2020-03-30", "close": 15.25, "volume": 5998797.0}, {"date": "2020-03-31", "close": 15.5, "volume": 4296457.0}, {"date": "2020-04-01", "close": 13.75, "volume": 4360799.0}, {"date": "2020-04-02", "close": 13.58, "volume": 4162554.0}, {"date": "2020-04-03", "close": 13.31, "volume": 6869580.0}, {"date": "2020-04-06", "close": 14.62, "volume": 6191344.0}, {"date": "2020-04-07", "close": 14.85, "volume": 7380206.0}, {"date": "2020-04-08", "close": 15.68, "volume": 5413504.0}, {"date": "2020-04-09", "close": 18.01, "volume": 10867940.0}, {"date": "2020-04-13", "close": 17.84, "volume": 5593622.0}, {"date": "2020-04-14", "close": 18.36, "volume": 4268122.0}, {"date": "2020-04-15", "close": 17.54, "volume": 3219466.0}, {"date": "2020-04-16", "close": 16.92, "volume": 3285591.0}, {"date": "2020-04-17", "close": 17.41, "volume": 3713250.0}, {"date": "2020-04-20", "close": 17.24, "volume": 3829952.0}, {"date": "2020-04-21", "close": 16.24, "volume": 3997212.0}, {"date": "2020-04-22", "close": 16.36, "volume": 4321846.0}, {"date": "2020-04-23", "close": 16.32, "volume": 8244845.0}, {"date": "2020-04-24", "close": 16.92, "volume": 7142864.0}, {"date": "2020-04-27", "close": 18.11, "volume": 6147497.0}, {"date": "2020-04-28", "close": 17.52, "volume": 5312676.0}, {"date": "2020-04-29", "close": 18.39, "volume": 5189728.0}, {"date": "2020-04-30", "close": 18.12, "volume": 4748938.0}, {"date": "2020-05-01", "close": 17.16, "volume": 3486503.0}, {"date": "2020-05-04", "close": 16.68, "volume": 5841837.0}, {"date": "2020-05-05", "close": 16.78, "volume": 4938572.0}, {"date": "2020-05-06", "close": 17.12, "volume": 8051527.0}, {"date": "2020-05-07", "close": 15.87, "volume": 16839210.0}, {"date": "2020-05-08", "close": 16.81, "volume": 9562263.0}, {"date": "2020-05-11", "close": 16.88, "volume": 6332795.0}, {"date": "2020-05-12", "close": 17.16, "volume": 8471514.0}, {"date": "2020-05-13", "close": 16.37, "volume": 6800127.0}, {"date": "2020-05-14", "close": 15.95, "volume": 6218411.0}, {"date": "2020-05-15", "close": 15.74, "volume": 7652677.0}, {"date": "2020-05-18", "close": 17.36, "volume": 9117140.0}, {"date": "2020-05-19", "close": 17.93, "volume": 6641524.0}, {"date": "2020-05-20", "close": 18.31, "volume": 5066003.0}, {"date": "2020-05-21", "close": 18.18, "volume": 3145461.0}, {"date": "2020-05-22", "close": 17.76, "volume": 3777307.0}, {"date": "2020-05-26", "close": 18.15, "volume": 5411233.0}, {"date": "2020-05-27", "close": 18.52, "volume": 5499722.0}, {"date": "2020-05-28", "close": 18.58, "volume": 7139558.0}, {"date": "2020-05-29", "close": 18.48, "volume": 6500908.0}, {"date": "2020-06-01", "close": 19.16, "volume": 6619517.0}, {"date": "2020-06-02", "close": 18.93, "volume": 6046831.0}, {"date": "2020-06-03", "close": 19.1, "volume": 4372128.0}, {"date": "2020-06-04", "close": 19.37, "volume": 6762164.0}, {"date": "2020-06-05", "close": 19.24, "volume": 4685900.0}, {"date": "2020-06-08", "close": 20.51, "volume": 6097362.0}, {"date": "2020-06-09", "close": 19.86, "volume": 4900224.0}, {"date": "2020-06-10", "close": 18.78, "volume": 5537521.0}, {"date": "2020-06-11", "close": 17.02, "volume": 6780189.0}, {"date": "2020-06-12", "close": 17.12, "volume": 4599098.0}, {"date": "2020-06-15", "close": 17.86, "volume": 3775319.0}, {"date": "2020-06-16", "close": 19.38, "volume": 8297449.0}, {"date": "2020-06-17", "close": 19.8, "volume": 8215615.0}, {"date": "2020-06-18", "close": 20.07, "volume": 4613341.0}, {"date": "2020-06-19", "close": 19.58, "volume": 5166759.0}, {"date": "2020-06-22", "close": 19.64, "volume": 2716364.0}, {"date": "2020-06-23", "close": 19.58, "volume": 1853881.0}, {"date": "2020-06-24", "close": 18.56, "volume": 3015847.0}, {"date": "2020-06-25", "close": 18.99, "volume": 2309308.0}, {"date": "2020-06-26", "close": 18.2, "volume": 2491120.0}, {"date": "2020-06-29", "close": 18.19, "volume": 1770854.0}, {"date": "2020-06-30", "close": 18.42, "volume": 3752940.0}, {"date": "2020-07-01", "close": 18.42, "volume": 2460200.0}, {"date": "2020-07-02", "close": 18.34, "volume": 3237005.0}, {"date": "2020-07-06", "close": 19.0, "volume": 3608873.0}, {"date": "2020-07-07", "close": 18.43, "volume": 3242365.0}, {"date": "2020-07-08", "close": 17.55, "volume": 5897311.0}, {"date": "2020-07-09", "close": 17.15, "volume": 3963721.0}, {"date": "2020-07-10", "close": 17.19, "volume": 2692473.0}, {"date": "2020-07-13", "close": 17.41, "volume": 2436201.0}, {"date": "2020-07-14", "close": 17.4, "volume": 3542789.0}, {"date": "2020-07-15", "close": 18.65, "volume": 4074073.0}, {"date": "2020-07-16", "close": 18.31, "volume": 4895869.0}, {"date": "2020-07-17", "close": 18.06, "volume": 2377518.0}, {"date": "2020-07-20", "close": 17.84, "volume": 2206839.0}, {"date": "2020-07-21", "close": 17.7, "volume": 2167843.0}, {"date": "2020-07-22", "close": 17.33, "volume": 2769859.0}, {"date": "2020-07-23", "close": 17.02, "volume": 2945860.0}, {"date": "2020-07-24", "close": 17.05, "volume": 3311323.0}, {"date": "2020-07-27", "close": 18.0, "volume": 5016112.0}, {"date": "2020-07-28", "close": 18.79, "volume": 6032590.0}, {"date": "2020-07-29", "close": 19.04, "volume": 3219781.0}, {"date": "2020-07-30", "close": 18.85, "volume": 2188693.0}, {"date": "2020-07-31", "close": 18.27, "volume": 2600902.0}, {"date": "2020-08-03", "close": 19.13, "volume": 2832672.0}, {"date": "2020-08-04", "close": 18.99, "volume": 2203627.0}, {"date": "2020-08-05", "close": 19.46, "volume": 3010512.0}, {"date": "2020-08-06", "close": 20.13, "volume": 18027720.0}, {"date": "2020-08-07", "close": 18.05, "volume": 9941766.0}, {"date": "2020-08-10", "close": 17.72, "volume": 5247534.0}, {"date": "2020-08-11", "close": 17.66, "volume": 7426420.0}, {"date": "2020-08-12", "close": 17.39, "volume": 4467479.0}, {"date": "2020-08-13", "close": 17.19, "volume": 5227618.0}, {"date": "2020-08-14", "close": 17.48, "volume": 4525190.0}, {"date": "2020-08-17", "close": 17.87, "volume": 3496808.0}, {"date": "2020-08-18", "close": 17.33, "volume": 5049399.0}, {"date": "2020-08-19", "close": 16.87, "volume": 6013753.0}, {"date": "2020-08-20", "close": 16.88, "volume": 5592473.0}, {"date": "2020-08-21", "close": 16.39, "volume": 5394165.0}, {"date": "2020-08-24", "close": 16.95, "volume": 4831716.0}, {"date": "2020-08-25", "close": 16.95, "volume": 3264319.0}, {"date": "2020-08-26", "close": 17.26, "volume": 4204731.0}, {"date": "2020-08-27", "close": 17.0, "volume": 3475654.0}, {"date": "2020-08-28", "close": 16.91, "volume": 3253869.0}, {"date": "2020-08-31", "close": 16.62, "volume": 3890414.0}, {"date": "2020-09-01", "close": 16.19, "volume": 5409684.0}, {"date": "2020-09-02", "close": 16.39, "volume": 3622492.0}, {"date": "2020-09-03", "close": 15.97, "volume": 3899039.0}, {"date": "2020-09-04", "close": 16.29, "volume": 4239485.0}, {"date": "2020-09-08", "close": 16.13, "volume": 2958794.0}, {"date": "2020-09-09", "close": 16.16, "volume": 3688108.0}, {"date": "2020-09-10", "close": 15.65, "volume": 3967321.0}, {"date": "2020-09-11", "close": 15.4, "volume": 3749020.0}, {"date": "2020-09-14", "close": 15.91, "volume": 2663408.0}, {"date": "2020-09-15", "close": 16.26, "volume": 3181403.0}, {"date": "2020-09-16", "close": 16.88, "volume": 9115282.0}, {"date": "2020-09-17", "close": 17.38, "volume": 10330650.0}, {"date": "2020-09-18", "close": 17.19, "volume": 4021568.0}, {"date": "2020-09-21", "close": 16.52, "volume": 3387546.0}, {"date": "2020-09-22", "close": 16.04, "volume": 3722361.0}, {"date": "2020-09-23", "close": 15.74, "volume": 4937193.0}, {"date": "2020-09-24", "close": 15.22, "volume": 5019440.0}, {"date": "2020-09-25", "close": 15.3, "volume": 3501190.0}, {"date": "2020-09-28", "close": 15.27, "volume": 3803227.0}, {"date": "2020-09-29", "close": 14.88, "volume": 4037092.0}, {"date": "2020-09-30", "close": 15.54, "volume": 5066608.0}, {"date": "2020-10-01", "close": 15.89, "volume": 4032085.0}, {"date": "2020-10-02", "close": 15.78, "volume": 3452500.0}, {"date": "2020-10-05", "close": 16.17, "volume": 2789673.0}, {"date": "2020-10-06", "close": 15.31, "volume": 4274929.0}, {"date": "2020-10-07", "close": 16.08, "volume": 2512285.0}, {"date": "2020-10-08", "close": 18.04, "volume": 11488620.0}, {"date": "2020-10-09", "close": 17.48, "volume": 3753531.0}, {"date": "2020-10-12", "close": 17.28, "volume": 2620815.0}, {"date": "2020-10-13", "close": 16.83, "volume": 2643569.0}, {"date": "2020-10-14", "close": 16.76, "volume": 2695000.0}, {"date": "2020-10-15", "close": 17.36, "volume": 4517721.0}, {"date": "2020-10-16", "close": 17.11, "volume": 2924379.0}, {"date": "2020-10-19", "close": 17.21, "volume": 2774364.0}, {"date": "2020-10-20", "close": 17.02, "volume": 2059057.0}, {"date": "2020-10-21", "close": 17.57, "volume": 3830284.0}, {"date": "2020-10-22", "close": 18.0, "volume": 2811754.0}, {"date": "2020-10-23", "close": 18.36, "volume": 3187188.0}, {"date": "2020-10-26", "close": 17.83, "volume": 3129358.0}, {"date": "2020-10-27", "close": 17.74, "volume": 3907249.0}, {"date": "2020-10-28", "close": 16.76, "volume": 5071424.0}, {"date": "2020-10-29", "close": 16.85, "volume": 2596431.0}, {"date": "2020-10-30", "close": 16.5, "volume": 3035927.0}, {"date": "2020-11-02", "close": 17.34, "volume": 5035385.0}, {"date": "2020-11-03", "close": 16.29, "volume": 13032450.0}, {"date": "2020-11-04", "close": 16.81, "volume": 5421580.0}, {"date": "2020-11-05", "close": 16.73, "volume": 3487356.0}, {"date": "2020-11-06", "close": 16.64, "volume": 3231094.0}, {"date": "2020-11-09", "close": 19.16, "volume": 12157950.0}, {"date": "2020-11-10", "close": 19.49, "volume": 4754977.0}, {"date": "2020-11-11", "close": 19.41, "volume": 2921123.0}, {"date": "2020-11-12", "close": 18.94, "volume": 2241258.0}, {"date": "2020-11-13", "close": 19.6, "volume": 3125535.0}, {"date": "2020-11-16", "close": 19.92, "volume": 3787781.0}, {"date": "2020-11-17", "close": 19.45, "volume": 3309151.0}, {"date": "2020-11-18", "close": 19.31, "volume": 2018335.0}, {"date": "2020-11-19", "close": 19.63, "volume": 2224406.0}, {"date": "2020-11-20", "close": 19.68, "volume": 2666690.0}, {"date": "2020-11-23", "close": 19.31, "volume": 4296290.0}, {"date": "2020-11-24", "close": 19.24, "volume": 4641434.0}, {"date": "2020-11-25", "close": 19.17, "volume": 3679726.0}, {"date": "2020-11-27", "close": 19.53, "volume": 1033373.0}, {"date": "2020-11-30", "close": 18.57, "volume": 4148796.0}, {"date": "2020-12-01", "close": 18.64, "volume": 2469619.0}, {"date": "2020-12-02", "close": 19.05, "volume": 2076072.0}, {"date": "2020-12-03", "close": 19.24, "volume": 1872830.0}, {"date": "2020-12-04", "close": 19.91, "volume": 3094614.0}, {"date": "2020-12-07", "close": 20.08, "volume": 2101112.0}, {"date": "2020-12-08", "close": 20.59, "volume": 3304752.0}, {"date": "2020-12-09", "close": 20.56, "volume": 3446816.0}, {"date": "2020-12-10", "close": 20.95, "volume": 1883095.0}, {"date": "2020-12-11", "close": 20.55, "volume": 2731610.0}, {"date": "2020-12-14", "close": 20.61, "volume": 2991379.0}, {"date": "2020-12-15", "close": 21.05, "volume": 1846773.0}, {"date": "2020-12-16", "close": 20.81, "volume": 2564917.0}, {"date": "2020-12-17", "close": 21.12, "volume": 2282753.0}, {"date": "2020-12-18", "close": 20.73, "volume": 2300182.0}, {"date": "2020-12-21", "close": 20.69, "volume": 2862885.0}, {"date": "2020-12-22", "close": 19.98, "volume": 3213746.0}, {"date": "2020-12-23", "close": 20.18, "volume": 2943291.0}, {"date": "2020-12-24", "close": 20.27, "volume": 832621.0}, {"date": "2020-12-28", "close": 19.86, "volume": 2142551.0}, {"date": "2020-12-29", "close": 19.91, "volume": 2240614.0}, {"date": "2020-12-30", "close": 20.06, "volume": 1796226.0}, {"date": "2020-12-31", "close": 20.8, "volume": 2938079.0}, {"date": "2021-01-04", "close": 21.37, "volume": 4039385.0}, {"date": "2021-01-05", "close": 21.82, "volume": 2928726.0}, {"date": "2021-01-06", "close": 22.34, "volume": 3909908.0}, {"date": "2021-01-07", "close": 22.83, "volume": 2519375.0}, {"date": "2021-01-08", "close": 23.06, "volume": 4247821.0}, {"date": "2021-01-11", "close": 23.5, "volume": 2424653.0}, {"date": "2021-01-12", "close": 23.47, "volume": 3270009.0}, {"date": "2021-01-13", "close": 25.8, "volume": 13071550.0}, {"date": "2021-01-14", "close": 26.41, "volume": 6965240.0}, {"date": "2021-01-15", "close": 26.37, "volume": 4554643.0}, {"date": "2021-01-19", "close": 27.52, "volume": 4498072.0}, {"date": "2021-01-20", "close": 27.01, "volume": 3941769.0}, {"date": "2021-01-21", "close": 26.68, "volume": 2643654.0}, {"date": "2021-01-22", "close": 26.66, "volume": 3723833.0}, {"date": "2021-01-25", "close": 27.0, "volume": 5824440.0}, {"date": "2021-01-26", "close": 26.45, "volume": 5463431.0}, {"date": "2021-01-27", "close": 24.79, "volume": 8264616.0}, {"date": "2021-01-28", "close": 25.7, "volume": 4638167.0}, {"date": "2021-01-29", "close": 25.5, "volume": 2762498.0}, {"date": "2021-02-01", "close": 25.83, "volume": 3227513.0}, {"date": "2021-02-02", "close": 26.99, "volume": 3143896.0}, {"date": "2021-02-03", "close": 27.3, "volume": 3023907.0}, {"date": "2021-02-04", "close": 27.63, "volume": 3601934.0}, {"date": "2021-02-05", "close": 28.13, "volume": 3384347.0}, {"date": "2021-02-08", "close": 28.86, "volume": 2524476.0}, {"date": "2021-02-09", "close": 29.2, "volume": 4101954.0}, {"date": "2021-02-10", "close": 29.58, "volume": 3129409.0}, {"date": "2021-02-11", "close": 30.11, "volume": 7192303.0}, {"date": "2021-02-12", "close": 31.23, "volume": 8582704.0}, {"date": "2021-02-16", "close": 31.32, "volume": 7624751.0}, {"date": "2021-02-17", "close": 32.03, "volume": 7367628.0}, {"date": "2021-02-18", "close": 31.58, "volume": 4024957.0}, {"date": "2021-02-19", "close": 31.93, "volume": 3165500.0}, {"date": "2021-02-22", "close": 31.63, "volume": 2852097.0}, {"date": "2021-02-23", "close": 31.57, "volume": 2785331.0}, {"date": "2021-02-24", "close": 31.05, "volume": 5445982.0}, {"date": "2021-02-25", "close": 31.28, "volume": 5109054.0}, {"date": "2021-02-26", "close": 31.42, "volume": 7557729.0}, {"date": "2021-03-01", "close": 31.75, "volume": 6049486.0}, {"date": "2021-03-02", "close": 32.28, "volume": 4338869.0}, {"date": "2021-03-03", "close": 32.56, "volume": 5456438.0}, {"date": "2021-03-04", "close": 31.9, "volume": 5108111.0}, {"date": "2021-03-05", "close": 32.97, "volume": 4145167.0}, {"date": "2021-03-08", "close": 33.08, "volume": 9881590.0}, {"date": "2021-03-09", "close": 33.93, "volume": 7464095.0}, {"date": "2021-03-10", "close": 32.82, "volume": 9561923.0}, {"date": "2021-03-11", "close": 34.38, "volume": 14905520.0}, {"date": "2021-03-12", "close": 33.34, "volume": 5394463.0}, {"date": "2021-03-15", "close": 33.8, "volume": 2046537.0}, {"date": "2021-03-16", "close": 33.38, "volume": 12166160.0}, {"date": "2021-03-17", "close": 33.31, "volume": 13973110.0}, {"date": "2021-03-18", "close": 32.84, "volume": 11463650.0}, {"date": "2021-03-19", "close": 33.0, "volume": 11126630.0}, {"date": "2021-03-22", "close": 32.96, "volume": 2085393.0}, {"date": "2021-03-23", "close": 31.66, "volume": 2949510.0}, {"date": "2021-03-24", "close": 30.71, "volume": 3488795.0}, {"date": "2021-03-25", "close": 31.1, "volume": 2509478.0}, {"date": "2021-03-26", "close": 31.0, "volume": 1505749.0}, {"date": "2021-03-29", "close": 30.69, "volume": 1656147.0}, {"date": "2021-03-30", "close": 31.04, "volume": 1417042.0}, {"date": "2021-03-31", "close": 31.74, "volume": 2631260.0}, {"date": "2021-04-01", "close": 31.71, "volume": 2098014.0}, {"date": "2021-04-05", "close": 31.52, "volume": 1489239.0}, {"date": "2021-04-06", "close": 31.24, "volume": 2611890.0}, {"date": "2021-04-07", "close": 31.55, "volume": 1622408.0}, {"date": "2021-04-08", "close": 30.77, "volume": 2060770.0}, {"date": "2021-04-09", "close": 30.78, "volume": 1536931.0}, {"date": "2021-04-12", "close": 29.95, "volume": 2572996.0}, {"date": "2021-04-13", "close": 29.81, "volume": 3376605.0}, {"date": "2021-04-14", "close": 30.26, "volume": 3130011.0}, {"date": "2021-04-15", "close": 30.3, "volume": 1807524.0}, {"date": "2021-04-16", "close": 30.03, "volume": 1882160.0}, {"date": "2021-04-19", "close": 29.12, "volume": 2513422.0}, {"date": "2021-04-20", "close": 28.44, "volume": 3239078.0}, {"date": "2021-04-21", "close": 29.55, "volume": 1866783.0}, {"date": "2021-04-22", "close": 29.47, "volume": 979011.0}, {"date": "2021-04-23", "close": 29.65, "volume": 1210910.0}, {"date": "2021-04-26", "close": 30.8, "volume": 2759124.0}, {"date": "2021-04-27", "close": 31.25, "volume": 2712953.0}, {"date": "2021-04-28", "close": 32.54, "volume": 10512200.0}, {"date": "2021-04-29", "close": 32.7, "volume": 3108205.0}, {"date": "2021-04-30", "close": 32.17, "volume": 2016245.0}, {"date": "2021-05-03", "close": 31.42, "volume": 3324689.0}, {"date": "2021-05-04", "close": 27.94, "volume": 10324480.0}, {"date": "2021-05-05", "close": 28.03, "volume": 3182154.0}, {"date": "2021-05-06", "close": 27.76, "volume": 2829436.0}, {"date": "2021-05-07", "close": 28.08, "volume": 2058371.0}, {"date": "2021-05-10", "close": 27.53, "volume": 3178875.0}, {"date": "2021-05-11", "close": 27.43, "volume": 2381564.0}, {"date": "2021-05-12", "close": 27.92, "volume": 3750664.0}, {"date": "2021-05-13", "close": 28.15, "volume": 2840719.0}, {"date": "2021-05-14", "close": 29.07, "volume": 1789609.0}, {"date": "2021-05-17", "close": 29.25, "volume": 2484186.0}, {"date": "2021-05-18", "close": 29.75, "volume": 2264391.0}, {"date": "2021-05-19", "close": 30.25, "volume": 2818545.0}, {"date": "2021-05-20", "close": 31.55, "volume": 4303767.0}, {"date": "2021-05-21", "close": 31.16, "volume": 2401322.0}, {"date": "2021-05-24", "close": 31.33, "volume": 1546388.0}, {"date": "2021-05-25", "close": 31.26, "volume": 1594062.0}, {"date": "2021-05-26", "close": 31.96, "volume": 2014048.0}, {"date": "2021-05-27", "close": 31.94, "volume": 1527725.0}, {"date": "2021-05-28", "close": 32.16, "volume": 1572820.0}, {"date": "2021-06-01", "close": 32.03, "volume": 1826900.0}, {"date": "2021-06-02", "close": 31.89, "volume": 3280518.0}, {"date": "2021-06-03", "close": 31.69, "volume": 1428964.0}, {"date": "2021-06-04", "close": 31.33, "volume": 1514727.0}, {"date": "2021-06-07", "close": 31.62, "volume": 2276187.0}, {"date": "2021-06-08", "close": 31.28, "volume": 2298440.0}, {"date": "2021-06-09", "close": 31.25, "volume": 1587611.0}, {"date": "2021-06-10", "close": 31.56, "volume": 1345339.0}, {"date": "2021-06-11", "close": 31.82, "volume": 1337762.0}, {"date": "2021-06-14", "close": 31.53, "volume": 1466434.0}, {"date": "2021-06-15", "close": 30.89, "volume": 2666893.0}, {"date": "2021-06-16", "close": 29.91, "volume": 3292360.0}, {"date": "2021-06-17", "close": 29.79, "volume": 1683369.0}, {"date": "2021-06-18", "close": 29.31, "volume": 3537561.0}, {"date": "2021-06-21", "close": 29.34, "volume": 2484375.0}, {"date": "2021-06-22", "close": 29.22, "volume": 1315766.0}, {"date": "2021-06-23", "close": 29.08, "volume": 1401610.0}, {"date": "2021-06-24", "close": 29.71, "volume": 1552115.0}, {"date": "2021-06-25", "close": 29.9, "volume": 1022804.0}, {"date": "2021-06-28", "close": 29.45, "volume": 1883550.0}, {"date": "2021-06-29", "close": 29.2, "volume": 1527031.0}, {"date": "2021-06-30", "close": 29.32, "volume": 2480044.0}, {"date": "2021-07-01", "close": 30.06, "volume": 1904207.0}, {"date": "2021-07-02", "close": 29.89, "volume": 962025.0}, {"date": "2021-07-06", "close": 29.67, "volume": 1233571.0}, {"date": "2021-07-07", "close": 29.04, "volume": 1743880.0}, {"date": "2021-07-08", "close": 28.75, "volume": 1659189.0}, {"date": "2021-07-09", "close": 29.28, "volume": 1091172.0}, {"date": "2021-07-12", "close": 29.6, "volume": 978237.0}, {"date": "2021-07-13", "close": 29.37, "volume": 1048843.0}, {"date": "2021-07-14", "close": 28.96, "volume": 1334590.0}, {"date": "2021-07-15", "close": 28.45, "volume": 1911648.0}, {"date": "2021-07-16", "close": 27.61, "volume": 2051216.0}, {"date": "2021-07-19", "close": 27.15, "volume": 3154945.0}, {"date": "2021-07-20", "close": 28.38, "volume": 1697501.0}, {"date": "2021-07-21", "close": 29.03, "volume": 1217889.0}, {"date": "2021-07-22", "close": 28.59, "volume": 821763.0}, {"date": "2021-07-23", "close": 28.6, "volume": 1907337.0}, {"date": "2021-07-26", "close": 28.63, "volume": 643522.0}, {"date": "2021-07-27", "close": 28.1, "volume": 924232.0}, {"date": "2021-07-28", "close": 29.54, "volume": 1942372.0}, {"date": "2021-07-29", "close": 29.59, "volume": 1273972.0}, {"date": "2021-07-30", "close": 29.25, "volume": 1444782.0}, {"date": "2021-08-02", "close": 29.65, "volume": 2579758.0}, {"date": "2021-08-03", "close": 26.44, "volume": 12058830.0}, {"date": "2021-08-04", "close": 25.04, "volume": 7619040.0}, {"date": "2021-08-05", "close": 25.93, "volume": 3365776.0}, {"date": "2021-08-06", "close": 26.67, "volume": 2796770.0}, {"date": "2021-08-09", "close": 27.49, "volume": 5455008.0}, {"date": "2021-08-10", "close": 27.06, "volume": 2298416.0}, {"date": "2021-08-11", "close": 26.86, "volume": 2412669.0}, {"date": "2021-08-12", "close": 27.14, "volume": 3023826.0}, {"date": "2021-08-13", "close": 27.56, "volume": 2921069.0}, {"date": "2021-08-16", "close": 27.53, "volume": 2855336.0}, {"date": "2021-08-17", "close": 27.59, "volume": 2907675.0}, {"date": "2021-08-18", "close": 28.18, "volume": 2279790.0}, {"date": "2021-08-19", "close": 27.9, "volume": 2112904.0}, {"date": "2021-08-20", "close": 27.96, "volume": 1804384.0}, {"date": "2021-08-23", "close": 28.23, "volume": 2158865.0}, {"date": "2021-08-24", "close": 28.66, "volume": 1733406.0}, {"date": "2021-08-25", "close": 28.85, "volume": 1420163.0}, {"date": "2021-08-26", "close": 28.1, "volume": 1708219.0}, {"date": "2021-08-27", "close": 28.95, "volume": 1901670.0}, {"date": "2021-08-30", "close": 29.12, "volume": 1657765.0}, {"date": "2021-08-31", "close": 29.13, "volume": 1425353.0}, {"date": "2021-09-01", "close": 28.85, "volume": 3071980.0}, {"date": "2021-09-02", "close": 29.44, "volume": 1272440.0}, {"date": "2021-09-03", "close": 29.33, "volume": 1314658.0}, {"date": "2021-09-07", "close": 29.23, "volume": 1801391.0}, {"date": "2021-09-08", "close": 28.5, "volume": 2045861.0}, {"date": "2021-09-09", "close": 28.62, "volume": 1756404.0}, {"date": "2021-09-10", "close": 28.45, "volume": 1484763.0}, {"date": "2021-09-13", "close": 29.19, "volume": 3180117.0}, {"date": "2021-09-14", "close": 28.66, "volume": 2560456.0}, {"date": "2021-09-15", "close": 28.16, "volume": 1503949.0}, {"date": "2021-09-16", "close": 27.55, "volume": 1755763.0}, {"date": "2021-09-17", "close": 27.27, "volume": 2658404.0}, {"date": "2021-09-20", "close": 26.11, "volume": 3425048.0}, {"date": "2021-09-21", "close": 28.21, "volume": 5065125.0}, {"date": "2021-09-22", "close": 28.39, "volume": 1769931.0}, {"date": "2021-09-23", "close": 29.47, "volume": 3245976.0}, {"date": "2021-09-24", "close": 28.86, "volume": 1945923.0}, {"date": "2021-09-27", "close": 28.71, "volume": 1021286.0}, {"date": "2021-09-28", "close": 28.31, "volume": 1172243.0}, {"date": "2021-09-29", "close": 28.14, "volume": 860960.0}, {"date": "2021-09-30", "close": 27.85, "volume": 1299765.0}, {"date": "2021-10-01", "close": 28.6, "volume": 1592905.0}, {"date": "2021-10-04", "close": 27.99, "volume": 1245392.0}, {"date": "2021-10-05", "close": 28.11, "volume": 1092678.0}, {"date": "2021-10-06", "close": 27.59, "volume": 1664444.0}, {"date": "2021-10-07", "close": 27.93, "volume": 1264552.0}, {"date": "2021-10-08", "close": 27.85, "volume": 768598.0}, {"date": "2021-10-11", "close": 27.78, "volume": 768542.0}, {"date": "2021-10-12", "close": 27.86, "volume": 831963.0}, {"date": "2021-10-13", "close": 27.89, "volume": 753562.0}, {"date": "2021-10-14", "close": 28.43, "volume": 1248451.0}, {"date": "2021-10-15", "close": 28.49, "volume": 774304.0}, {"date": "2021-10-18", "close": 28.07, "volume": 1000680.0}, {"date": "2021-10-19", "close": 28.48, "volume": 843225.0}, {"date": "2021-10-20", "close": 28.7, "volume": 776101.0}, {"date": "2021-10-21", "close": 28.59, "volume": 1045700.0}, {"date": "2021-10-22", "close": 28.72, "volume": 1157928.0}, {"date": "2021-10-25", "close": 29.01, "volume": 1368562.0}, {"date": "2021-10-26", "close": 28.53, "volume": 1058920.0}, {"date": "2021-10-27", "close": 27.76, "volume": 1546721.0}, {"date": "2021-10-28", "close": 27.6, "volume": 2590956.0}, {"date": "2021-10-29", "close": 28.08, "volume": 3105461.0}, {"date": "2021-11-01", "close": 28.53, "volume": 4325574.0}, {"date": "2021-11-02", "close": 25.87, "volume": 10152810.0}, {"date": "2021-11-03", "close": 27.25, "volume": 3464827.0}, {"date": "2021-11-04", "close": 27.07, "volume": 4566492.0}, {"date": "2021-11-05", "close": 27.98, "volume": 3428243.0}, {"date": "2021-11-08", "close": 28.24, "volume": 2877182.0}, {"date": "2021-11-09", "close": 27.54, "volume": 1445150.0}, {"date": "2021-11-10", "close": 27.02, "volume": 1633075.0}, {"date": "2021-11-11", "close": 26.79, "volume": 1578568.0}, {"date": "2021-11-12", "close": 26.44, "volume": 1210536.0}, {"date": "2021-11-15", "close": 26.84, "volume": 1943306.0}, {"date": "2021-11-16", "close": 26.57, "volume": 2282646.0}, {"date": "2021-11-17", "close": 26.15, "volume": 1622185.0}, {"date": "2021-11-18", "close": 26.18, "volume": 1515448.0}, {"date": "2021-11-19", "close": 26.01, "volume": 2413532.0}, {"date": "2021-11-22", "close": 25.54, "volume": 2086973.0}, {"date": "2021-11-23", "close": 26.03, "volume": 5918342.0}, {"date": "2021-11-24", "close": 26.11, "volume": 1280183.0}, {"date": "2021-11-26", "close": 25.25, "volume": 2402463.0}, {"date": "2021-11-29", "close": 24.95, "volume": 3104454.0}, {"date": "2021-11-30", "close": 23.84, "volume": 3517825.0}, {"date": "2021-12-01", "close": 23.0, "volume": 3324200.0}, {"date": "2021-12-02", "close": 23.46, "volume": 3404089.0}, {"date": "2021-12-03", "close": 23.73, "volume": 2997671.0}, {"date": "2021-12-06", "close": 24.34, "volume": 2732662.0}, {"date": "2021-12-07", "close": 25.19, "volume": 2333482.0}, {"date": "2021-12-08", "close": 25.4, "volume": 1130037.0}, {"date": "2021-12-09", "close": 24.76, "volume": 1725768.0}, {"date": "2021-12-10", "close": 24.38, "volume": 1466804.0}, {"date": "2021-12-13", "close": 24.11, "volume": 2589712.0}, {"date": "2021-12-14", "close": 24.49, "volume": 5017655.0}, {"date": "2021-12-15", "close": 25.06, "volume": 5632808.0}, {"date": "2021-12-16", "close": 24.72, "volume": 3136125.0}, {"date": "2021-12-17", "close": 24.85, "volume": 1843541.0}, {"date": "2021-12-20", "close": 25.7, "volume": 7583556.0}, {"date": "2021-12-21", "close": 26.84, "volume": 5696184.0}, {"date": "2021-12-22", "close": 27.6, "volume": 3282574.0}, {"date": "2021-12-23", "close": 28.15, "volume": 5398808.0}, {"date": "2021-12-27", "close": 28.15, "volume": 2051192.0}, {"date": "2021-12-28", "close": 28.18, "volume": 2058189.0}, {"date": "2021-12-29", "close": 27.93, "volume": 1569654.0}, {"date": "2021-12-30", "close": 27.53, "volume": 1461074.0}, {"date": "2021-12-31", "close": 27.61, "volume": 1375262.0}, {"date": "2022-01-03", "close": 27.79, "volume": 1833814.0}, {"date": "2022-01-04", "close": 27.62, "volume": 2737846.0}, {"date": "2022-01-05", "close": 27.01, "volume": 8981434.0}, {"date": "2022-01-06", "close": 26.72, "volume": 3991558.0}, {"date": "2022-01-07", "close": 27.02, "volume": 3272737.0}, {"date": "2022-01-10", "close": 26.38, "volume": 3583600.0}, {"date": "2022-01-11", "close": 27.76, "volume": 12505500.0}, {"date": "2022-01-12", "close": 27.34, "volume": 5064479.0}, {"date": "2022-01-13", "close": 26.75, "volume": 3234541.0}, {"date": "2022-01-14", "close": 27.08, "volume": 4557728.0}, {"date": "2022-01-18", "close": 26.6, "volume": 5968285.0}, {"date": "2022-01-19", "close": 25.58, "volume": 4572220.0}, {"date": "2022-01-20", "close": 24.92, "volume": 5125597.0}, {"date": "2022-01-21", "close": 25.06, "volume": 7525586.0}, {"date": "2022-01-24", "close": 24.62, "volume": 6119837.0}, {"date": "2022-01-25", "close": 24.32, "volume": 4282164.0}, {"date": "2022-01-26", "close": 23.84, "volume": 3503548.0}, {"date": "2022-01-27", "close": 23.27, "volume": 2870572.0}, {"date": "2022-01-28", "close": 24.14, "volume": 7930601.0}, {"date": "2022-01-31", "close": 24.57, "volume": 4871553.0}, {"date": "2022-02-01", "close": 25.05, "volume": 6223816.0}, {"date": "2022-02-02", "close": 25.13, "volume": 1986187.0}, {"date": "2022-02-03", "close": 24.71, "volume": 3567128.0}, {"date": "2022-02-04", "close": 24.52, "volume": 2204145.0}, {"date": "2022-02-07", "close": 24.39, "volume": 2299621.0}, {"date": "2022-02-08", "close": 24.78, "volume": 2092641.0}, {"date": "2022-02-09", "close": 25.93, "volume": 6193541.0}, {"date": "2022-02-10", "close": 25.67, "volume": 2915570.0}, {"date": "2022-02-11", "close": 25.13, "volume": 2228619.0}, {"date": "2022-02-14", "close": 24.74, "volume": 1691665.0}, {"date": "2022-02-15", "close": 25.53, "volume": 1735683.0}, {"date": "2022-02-16", "close": 25.46, "volume": 2523320.0}, {"date": "2022-02-17", "close": 24.7, "volume": 1919137.0}, {"date": "2022-02-18", "close": 23.93, "volume": 3626478.0}, {"date": "2022-02-22", "close": 23.61, "volume": 4731206.0}, {"date": "2022-02-23", "close": 22.91, "volume": 10181840.0}, {"date": "2022-02-24", "close": 23.16, "volume": 7043938.0}, {"date": "2022-02-25", "close": 24.35, "volume": 4966996.0}, {"date": "2022-02-28", "close": 24.06, "volume": 2929345.0}, {"date": "2022-03-01", "close": 23.43, "volume": 2051691.0}, {"date": "2022-03-02", "close": 24.17, "volume": 2268855.0}, {"date": "2022-03-03", "close": 23.61, "volume": 2314304.0}, {"date": "2022-03-04", "close": 22.86, "volume": 3159984.0}, {"date": "2022-03-07", "close": 21.76, "volume": 5866119.0}, {"date": "2022-03-08", "close": 21.6, "volume": 4350333.0}, {"date": "2022-03-09", "close": 22.75, "volume": 3058678.0}, {"date": "2022-03-10", "close": 22.56, "volume": 1873496.0}, {"date": "2022-03-11", "close": 22.32, "volume": 2418937.0}, {"date": "2022-03-14", "close": 22.21, "volume": 3614472.0}, {"date": "2022-03-15", "close": 21.97, "volume": 2124691.0}, {"date": "2022-03-16", "close": 23.06, "volume": 5410515.0}, {"date": "2022-03-17", "close": 23.4, "volume": 4026764.0}, {"date": "2022-03-18", "close": 24.2, "volume": 5520380.0}, {"date": "2022-03-21", "close": 23.65, "volume": 3331397.0}, {"date": "2022-03-22", "close": 24.05, "volume": 5213411.0}, {"date": "2022-03-23", "close": 23.6, "volume": 2804364.0}, {"date": "2022-03-24", "close": 23.39, "volume": 3464940.0}, {"date": "2022-03-25", "close": 22.82, "volume": 3867353.0}, {"date": "2022-03-28", "close": 22.58, "volume": 3610261.0}, {"date": "2022-03-29", "close": 23.3, "volume": 3288497.0}, {"date": "2022-03-30", "close": 23.17, "volume": 2326963.0}, {"date": "2022-03-31", "close": 22.85, "volume": 2718441.0}, {"date": "2022-04-01", "close": 23.04, "volume": 1844824.0}, {"date": "2022-04-04", "close": 23.63, "volume": 2419061.0}, {"date": "2022-04-05", "close": 23.23, "volume": 1717059.0}, {"date": "2022-04-06", "close": 23.03, "volume": 2513142.0}, {"date": "2022-04-07", "close": 23.3, "volume": 1870364.0}, {"date": "2022-04-08", "close": 23.38, "volume": 2229729.0}, {"date": "2022-04-11", "close": 22.82, "volume": 1752867.0}, {"date": "2022-04-12", "close": 22.45, "volume": 2620786.0}, {"date": "2022-04-13", "close": 22.29, "volume": 6041320.0}, {"date": "2022-04-14", "close": 22.17, "volume": 2593236.0}, {"date": "2022-04-18", "close": 21.02, "volume": 5041535.0}, {"date": "2022-04-19", "close": 22.14, "volume": 4550364.0}, {"date": "2022-04-20", "close": 22.78, "volume": 5759779.0}, {"date": "2022-04-21", "close": 22.23, "volume": 3864242.0}, {"date": "2022-04-22", "close": 21.67, "volume": 3825996.0}, {"date": "2022-04-25", "close": 21.48, "volume": 3956170.0}, {"date": "2022-04-26", "close": 20.55, "volume": 7764161.0}, {"date": "2022-04-27", "close": 20.56, "volume": 2863184.0}, {"date": "2022-04-28", "close": 19.74, "volume": 19015100.0}, {"date": "2022-04-29", "close": 19.01, "volume": 6243752.0}, {"date": "2022-05-02", "close": 18.85, "volume": 5032273.0}, {"date": "2022-05-03", "close": 18.66, "volume": 8677578.0}, {"date": "2022-05-04", "close": 18.1, "volume": 14215170.0}, {"date": "2022-05-05", "close": 16.76, "volume": 13746150.0}, {"date": "2022-05-06", "close": 16.04, "volume": 15383180.0}, {"date": "2022-05-09", "close": 12.9, "volume": 18729420.0}, {"date": "2022-05-10", "close": 9.4, "volume": 42421990.0}, {"date": "2022-05-11", "close": 10.13, "volume": 16100450.0}, {"date": "2022-05-12", "close": 10.45, "volume": 13045350.0}, {"date": "2022-05-13", "close": 10.84, "volume": 9752395.0}, {"date": "2022-05-16", "close": 10.77, "volume": 7103013.0}, {"date": "2022-05-17", "close": 11.03, "volume": 5724952.0}, {"date": "2022-05-18", "close": 9.95, "volume": 7360332.0}, {"date": "2022-05-19", "close": 10.15, "volume": 10115870.0}, {"date": "2022-05-20", "close": 9.93, "volume": 15955350.0}, {"date": "2022-05-23", "close": 9.79, "volume": 4148268.0}, {"date": "2022-05-24", "close": 9.28, "volume": 4407450.0}, {"date": "2022-05-25", "close": 9.58, "volume": 5088545.0}, {"date": "2022-05-26", "close": 9.86, "volume": 9767076.0}, {"date": "2022-05-27", "close": 9.87, "volume": 4973064.0}, {"date": "2022-05-31", "close": 9.72, "volume": 6686128.0}, {"date": "2022-06-01", "close": 9.57, "volume": 6280280.0}, {"date": "2022-06-02", "close": 9.63, "volume": 3735848.0}, {"date": "2022-06-03", "close": 9.12, "volume": 5107387.0}, {"date": "2022-06-06", "close": 9.2, "volume": 5323015.0}, {"date": "2022-06-07", "close": 9.11, "volume": 5173788.0}, {"date": "2022-06-08", "close": 9.0, "volume": 5540641.0}, {"date": "2022-06-09", "close": 8.38, "volume": 6537029.0}, {"date": "2022-06-10", "close": 8.03, "volume": 6262587.0}, {"date": "2022-06-13", "close": 7.58, "volume": 6332197.0}, {"date": "2022-06-14", "close": 7.4, "volume": 5133486.0}, {"date": "2022-06-15", "close": 7.84, "volume": 5689918.0}, {"date": "2022-06-16", "close": 7.28, "volume": 5361139.0}, {"date": "2022-06-17", "close": 7.36, "volume": 5142157.0}, {"date": "2022-06-21", "close": 7.2, "volume": 5962827.0}, {"date": "2022-06-22", "close": 7.06, "volume": 4918640.0}, {"date": "2022-06-23", "close": 7.27, "volume": 5522076.0}, {"date": "2022-06-24", "close": 8.75, "volume": 16699540.0}, {"date": "2022-06-27", "close": 8.68, "volume": 6622106.0}, {"date": "2022-06-28", "close": 8.83, "volume": 7365125.0}, {"date": "2022-06-29", "close": 8.51, "volume": 4628004.0}, {"date": "2022-06-30", "close": 8.36, "volume": 4578834.0}, {"date": "2022-07-01", "close": 8.53, "volume": 3432905.0}, {"date": "2022-07-05", "close": 9.05, "volume": 4749004.0}, {"date": "2022-07-06", "close": 8.58, "volume": 4157654.0}, {"date": "2022-07-07", "close": 9.21, "volume": 3463868.0}, {"date": "2022-07-08", "close": 8.74, "volume": 6627493.0}, {"date": "2022-07-11", "close": 8.39, "volume": 3566727.0}, {"date": "2022-07-12", "close": 8.73, "volume": 3848586.0}, {"date": "2022-07-13", "close": 9.0, "volume": 3191206.0}, {"date": "2022-07-14", "close": 8.74, "volume": 4362790.0}, {"date": "2022-07-15", "close": 8.7, "volume": 4055281.0}, {"date": "2022-07-18", "close": 8.64, "volume": 5199436.0}, {"date": "2022-07-19", "close": 8.84, "volume": 4406873.0}, {"date": "2022-07-20", "close": 9.18, "volume": 5140983.0}, {"date": "2022-07-21", "close": 9.05, "volume": 3410896.0}, {"date": "2022-07-22", "close": 8.77, "volume": 5210944.0}, {"date": "2022-07-25", "close": 8.84, "volume": 5353631.0}, {"date": "2022-07-26", "close": 8.74, "volume": 5041517.0}, {"date": "2022-07-27", "close": 8.68, "volume": 6494930.0}, {"date": "2022-07-28", "close": 5.1, "volume": 29240990.0}, {"date": "2022-07-29", "close": 4.62, "volume": 38491870.0}, {"date": "2022-08-01", "close": 4.59, "volume": 15774870.0}, {"date": "2022-08-02", "close": 4.58, "volume": 12404220.0}, {"date": "2022-08-03", "close": 5.2, "volume": 12314540.0}, {"date": "2022-08-04", "close": 5.12, "volume": 11294530.0}, {"date": "2022-08-05", "close": 5.59, "volume": 9746204.0}, {"date": "2022-08-08", "close": 5.84, "volume": 7772858.0}, {"date": "2022-08-09", "close": 5.18, "volume": 14424380.0}, {"date": "2022-08-10", "close": 5.65, "volume": 10873860.0}, {"date": "2022-08-11", "close": 6.2, "volume": 12425620.0}, {"date": "2022-08-12", "close": 6.01, "volume": 6588147.0}, {"date": "2022-08-15", "close": 6.28, "volume": 5056207.0}, {"date": "2022-08-16", "close": 6.36, "volume": 6506192.0}, {"date": "2022-08-17", "close": 5.94, "volume": 5396023.0}, {"date": "2022-08-18", "close": 5.75, "volume": 4017202.0}, {"date": "2022-08-19", "close": 5.45, "volume": 3969177.0}, {"date": "2022-08-22", "close": 5.6, "volume": 8295114.0}, {"date": "2022-08-23", "close": 5.26, "volume": 4515790.0}, {"date": "2022-08-24", "close": 5.27, "volume": 7847584.0}, {"date": "2022-08-25", "close": 5.53, "volume": 3689655.0}, {"date": "2022-08-26", "close": 5.18, "volume": 3859793.0}, {"date": "2022-08-29", "close": 5.07, "volume": 3461414.0}, {"date": "2022-08-30", "close": 5.12, "volume": 6592049.0}, {"date": "2022-08-31", "close": 5.97, "volume": 26205320.0}, {"date": "2022-09-01", "close": 6.59, "volume": 18526020.0}, {"date": "2022-09-02", "close": 6.45, "volume": 8195985.0}, {"date": "2022-09-06", "close": 6.49, "volume": 6479286.0}, {"date": "2022-09-07", "close": 6.95, "volume": 9466487.0}, {"date": "2022-09-08", "close": 6.7, "volume": 28280950.0}, {"date": "2022-09-09", "close": 7.4, "volume": 21269130.0}, {"date": "2022-09-12", "close": 7.26, "volume": 10667970.0}, {"date": "2022-09-13", "close": 7.36, "volume": 12594660.0}, {"date": "2022-09-14", "close": 7.85, "volume": 16005160.0}, {"date": "2022-09-15", "close": 7.64, "volume": 9862560.0}, {"date": "2022-09-16", "close": 7.38, "volume": 6507784.0}, {"date": "2022-09-19", "close": 7.39, "volume": 5939505.0}, {"date": "2022-09-20", "close": 7.14, "volume": 5242532.0}, {"date": "2022-09-21", "close": 7.1, "volume": 7952141.0}, {"date": "2022-09-22", "close": 7.15, "volume": 9631531.0}, {"date": "2022-09-23", "close": 7.04, "volume": 7489724.0}, {"date": "2022-09-26", "close": 7.31, "volume": 9013418.0}, {"date": "2022-09-27", "close": 7.16, "volume": 6262439.0}, {"date": "2022-09-28", "close": 7.47, "volume": 5207012.0}, {"date": "2022-09-29", "close": 6.95, "volume": 6909067.0}, {"date": "2022-09-30", "close": 6.89, "volume": 5190188.0}, {"date": "2022-10-03", "close": 7.03, "volume": 4277203.0}, {"date": "2022-10-04", "close": 7.54, "volume": 5194030.0}, {"date": "2022-10-05", "close": 7.58, "volume": 2863017.0}, {"date": "2022-10-06", "close": 7.39, "volume": 2757643.0}, {"date": "2022-10-07", "close": 6.81, "volume": 5931642.0}, {"date": "2022-10-10", "close": 6.76, "volume": 3834104.0}, {"date": "2022-10-11", "close": 6.61, "volume": 3472585.0}, {"date": "2022-10-12", "close": 6.73, "volume": 3030797.0}, {"date": "2022-10-13", "close": 6.5, "volume": 4774389.0}, {"date": "2022-10-14", "close": 6.45, "volume": 5225419.0}, {"date": "2022-10-17", "close": 6.89, "volume": 2875446.0}, {"date": "2022-10-18", "close": 6.79, "volume": 3844717.0}, {"date": "2022-10-19", "close": 6.35, "volume": 4487303.0}, {"date": "2022-10-20", "close": 6.41, "volume": 2362216.0}, {"date": "2022-10-21", "close": 6.72, "volume": 4982510.0}, {"date": "2022-10-24", "close": 6.7, "volume": 2918536.0}, {"date": "2022-10-25", "close": 6.92, "volume": 3614607.0}, {"date": "2022-10-26", "close": 7.18, "volume": 2973455.0}, {"date": "2022-10-27", "close": 6.66, "volume": 3227034.0}, {"date": "2022-10-28", "close": 6.59, "volume": 2557897.0}, {"date": "2022-10-31", "close": 6.5, "volume": 2696073.0}, {"date": "2022-11-01", "close": 6.9, "volume": 7521219.0}, {"date": "2022-11-02", "close": 6.53, "volume": 3441813.0}, {"date": "2022-11-03", "close": 6.45, "volume": 5873945.0}, {"date": "2022-11-04", "close": 7.02, "volume": 5391225.0}, {"date": "2022-11-07", "close": 7.39, "volume": 3443881.0}, {"date": "2022-11-08", "close": 7.08, "volume": 2757515.0}, {"date": "2022-11-09", "close": 6.56, "volume": 3118473.0}, {"date": "2022-11-10", "close": 7.37, "volume": 8138020.0}, {"date": "2022-11-11", "close": 7.46, "volume": 3117680.0}, {"date": "2022-11-14", "close": 7.14, "volume": 2833348.0}, {"date": "2022-11-15", "close": 7.18, "volume": 2863060.0}, {"date": "2022-11-16", "close": 6.97, "volume": 2572292.0}, {"date": "2022-11-17", "close": 7.56, "volume": 18533540.0}, {"date": "2022-11-18", "close": 7.57, "volume": 3721666.0}, {"date": "2022-11-21", "close": 6.94, "volume": 6408850.0}, {"date": "2022-11-22", "close": 6.94, "volume": 13429890.0}, {"date": "2022-11-23", "close": 6.75, "volume": 6127384.0}, {"date": "2022-11-25", "close": 6.9, "volume": 2528687.0}, {"date": "2022-11-28", "close": 6.76, "volume": 3521664.0}, {"date": "2022-11-29", "close": 6.82, "volume": 4202001.0}, {"date": "2022-11-30", "close": 7.03, "volume": 12042430.0}, {"date": "2022-12-01", "close": 7.7, "volume": 13189800.0}, {"date": "2022-12-02", "close": 7.93, "volume": 4404883.0}, {"date": "2022-12-05", "close": 7.55, "volume": 3243550.0}, {"date": "2022-12-06", "close": 7.43, "volume": 4074267.0}, {"date": "2022-12-07", "close": 7.21, "volume": 3690225.0}, {"date": "2022-12-08", "close": 7.61, "volume": 6474971.0}, {"date": "2022-12-09", "close": 7.63, "volume": 2914447.0}, {"date": "2022-12-12", "close": 7.65, "volume": 3771983.0}, {"date": "2022-12-13", "close": 7.71, "volume": 5336325.0}, {"date": "2022-12-14", "close": 7.86, "volume": 4219191.0}, {"date": "2022-12-15", "close": 7.73, "volume": 4649147.0}, {"date": "2022-12-16", "close": 7.13, "volume": 9428290.0}, {"date": "2022-12-19", "close": 7.0, "volume": 2837115.0}, {"date": "2022-12-20", "close": 6.8, "volume": 9617939.0}, {"date": "2022-12-21", "close": 6.91, "volume": 7155153.0}, {"date": "2022-12-22", "close": 6.53, "volume": 16350660.0}, {"date": "2022-12-23", "close": 6.33, "volume": 3982794.0}, {"date": "2022-12-27", "close": 6.2, "volume": 3973409.0}, {"date": "2022-12-28", "close": 6.09, "volume": 3930648.0}, {"date": "2022-12-29", "close": 6.31, "volume": 3175593.0}, {"date": "2022-12-30", "close": 6.28, "volume": 3164698.0}, {"date": "2023-01-03", "close": 6.28, "volume": 2518266.0}, {"date": "2023-01-04", "close": 6.87, "volume": 3722053.0}, {"date": "2023-01-05", "close": 7.16, "volume": 4431923.0}, {"date": "2023-01-06", "close": 7.47, "volume": 5480916.0}, {"date": "2023-01-09", "close": 7.55, "volume": 2872987.0}, {"date": "2023-01-10", "close": 7.48, "volume": 8730916.0}, {"date": "2023-01-11", "close": 7.31, "volume": 2237262.0}, {"date": "2023-01-12", "close": 7.34, "volume": 4367628.0}, {"date": "2023-01-13", "close": 7.5, "volume": 2843163.0}, {"date": "2023-01-17", "close": 7.74, "volume": 7069179.0}, {"date": "2023-01-18", "close": 7.89, "volume": 5908441.0}, {"date": "2023-01-19", "close": 7.77, "volume": 2326697.0}, {"date": "2023-01-20", "close": 8.15, "volume": 7922961.0}, {"date": "2023-01-23", "close": 8.18, "volume": 9228518.0}, {"date": "2023-01-24", "close": 8.37, "volume": 3272228.0}, {"date": "2023-01-25", "close": 8.38, "volume": 2238245.0}, {"date": "2023-01-26", "close": 8.52, "volume": 3865213.0}, {"date": "2023-01-27", "close": 8.38, "volume": 4675751.0}, {"date": "2023-01-30", "close": 7.82, "volume": 4015260.0}, {"date": "2023-01-31", "close": 7.7, "volume": 3064627.0}, {"date": "2023-02-01", "close": 7.83, "volume": 6182540.0}, {"date": "2023-02-02", "close": 7.9, "volume": 2980128.0}, {"date": "2023-02-03", "close": 7.86, "volume": 1778364.0}, {"date": "2023-02-06", "close": 7.69, "volume": 1621505.0}, {"date": "2023-02-07", "close": 7.84, "volume": 2580776.0}, {"date": "2023-02-08", "close": 7.58, "volume": 2961736.0}, {"date": "2023-02-09", "close": 7.26, "volume": 3843133.0}, {"date": "2023-02-10", "close": 7.16, "volume": 4739256.0}, {"date": "2023-02-13", "close": 7.32, "volume": 3531944.0}, {"date": "2023-02-14", "close": 7.53, "volume": 3568866.0}, {"date": "2023-02-15", "close": 8.98, "volume": 30504460.0}, {"date": "2023-02-16", "close": 8.97, "volume": 9200798.0}, {"date": "2023-02-17", "close": 9.51, "volume": 11002190.0}, {"date": "2023-02-21", "close": 8.86, "volume": 10625150.0}, {"date": "2023-02-22", "close": 8.64, "volume": 11498550.0}, {"date": "2023-02-23", "close": 9.85, "volume": 19602860.0}, {"date": "2023-02-24", "close": 9.57, "volume": 12062030.0}, {"date": "2023-02-27", "close": 9.33, "volume": 5981444.0}, {"date": "2023-02-28", "close": 9.31, "volume": 4898893.0}, {"date": "2023-03-01", "close": 9.22, "volume": 3670736.0}, {"date": "2023-03-02", "close": 9.25, "volume": 9362302.0}, {"date": "2023-03-03", "close": 9.16, "volume": 3662135.0}, {"date": "2023-03-06", "close": 8.82, "volume": 3468090.0}, {"date": "2023-03-07", "close": 8.64, "volume": 2010833.0}, {"date": "2023-03-08", "close": 8.62, "volume": 2567546.0}, {"date": "2023-03-09", "close": 8.32, "volume": 2747005.0}, {"date": "2023-03-10", "close": 8.03, "volume": 3736596.0}, {"date": "2023-03-13", "close": 7.96, "volume": 2860985.0}, {"date": "2023-03-14", "close": 7.92, "volume": 2873365.0}, {"date": "2023-03-15", "close": 7.63, "volume": 3616485.0}, {"date": "2023-03-16", "close": 7.79, "volume": 3219777.0}, {"date": "2023-03-17", "close": 7.6, "volume": 2845539.0}, {"date": "2023-03-20", "close": 7.61, "volume": 2256506.0}, {"date": "2023-03-21", "close": 7.92, "volume": 2811935.0}, {"date": "2023-03-22", "close": 7.58, "volume": 1879074.0}, {"date": "2023-03-23", "close": 7.28, "volume": 2420930.0}, {"date": "2023-03-24", "close": 7.23, "volume": 4417946.0}, {"date": "2023-03-27", "close": 7.45, "volume": 1873453.0}, {"date": "2023-03-28", "close": 7.47, "volume": 1588057.0}, {"date": "2023-03-29", "close": 7.67, "volume": 1289493.0}, {"date": "2023-03-30", "close": 7.71, "volume": 1357651.0}, {"date": "2023-03-31", "close": 8.1, "volume": 3763044.0}, {"date": "2023-04-03", "close": 7.8, "volume": 3463450.0}, {"date": "2023-04-04", "close": 7.55, "volume": 2789741.0}, {"date": "2023-04-05", "close": 7.42, "volume": 1621612.0}, {"date": "2023-04-06", "close": 7.33, "volume": 1516333.0}, {"date": "2023-04-10", "close": 7.48, "volume": 1489761.0}, {"date": "2023-04-11", "close": 7.62, "volume": 4697550.0}, {"date": "2023-04-12", "close": 7.38, "volume": 1856503.0}, {"date": "2023-04-13", "close": 7.54, "volume": 1634578.0}, {"date": "2023-04-14", "close": 7.49, "volume": 3577352.0}, {"date": "2023-04-17", "close": 7.65, "volume": 1855257.0}, {"date": "2023-04-18", "close": 7.46, "volume": 1763983.0}, {"date": "2023-04-19", "close": 7.53, "volume": 1509950.0}, {"date": "2023-04-20", "close": 7.69, "volume": 2435766.0}, {"date": "2023-04-21", "close": 7.7, "volume": 1562647.0}, {"date": "2023-04-24", "close": 7.56, "volume": 1726370.0}, {"date": "2023-04-25", "close": 7.12, "volume": 2676203.0}, {"date": "2023-04-26", "close": 7.06, "volume": 2153957.0}, {"date": "2023-04-27", "close": 7.12, "volume": 1253482.0}, {"date": "2023-04-28", "close": 7.37, "volume": 1768757.0}, {"date": "2023-05-01", "close": 7.51, "volume": 2205089.0}, {"date": "2023-05-02", "close": 7.35, "volume": 2816800.0}, {"date": "2023-05-03", "close": 7.4, "volume": 5355510.0}, {"date": "2023-05-04", "close": 5.89, "volume": 9317104.0}, {"date": "2023-05-05", "close": 5.83, "volume": 4711168.0}, {"date": "2023-05-08", "close": 5.99, "volume": 3088933.0}, {"date": "2023-05-09", "close": 5.86, "volume": 1830701.0}, {"date": "2023-05-10", "close": 5.95, "volume": 4324924.0}, {"date": "2023-05-11", "close": 5.82, "volume": 3252978.0}, {"date": "2023-05-12", "close": 5.72, "volume": 2662795.0}, {"date": "2023-05-15", "close": 6.03, "volume": 3050738.0}, {"date": "2023-05-16", "close": 6.02, "volume": 3249676.0}, {"date": "2023-05-17", "close": 7.47, "volume": 32074470.0}, {"date": "2023-05-18", "close": 8.56, "volume": 11785950.0}, {"date": "2023-05-19", "close": 8.3, "volume": 7183449.0}, {"date": "2023-05-22", "close": 8.8, "volume": 6418328.0}, {"date": "2023-05-23", "close": 8.41, "volume": 6046651.0}, {"date": "2023-05-24", "close": 8.28, "volume": 3873969.0}, {"date": "2023-05-25", "close": 8.2, "volume": 3757348.0}, {"date": "2023-05-26", "close": 8.14, "volume": 2583104.0}, {"date": "2023-05-30", "close": 8.19, "volume": 1408437.0}, {"date": "2023-05-31", "close": 8.21, "volume": 2584704.0}, {"date": "2023-06-01", "close": 8.2, "volume": 2326654.0}, {"date": "2023-06-02", "close": 8.23, "volume": 2130186.0}, {"date": "2023-06-05", "close": 7.94, "volume": 2959905.0}, {"date": "2023-06-06", "close": 7.25, "volume": 16581050.0}, {"date": "2023-06-07", "close": 7.12, "volume": 4000567.0}, {"date": "2023-06-08", "close": 7.1, "volume": 3166009.0}, {"date": "2023-06-09", "close": 7.19, "volume": 2511638.0}, {"date": "2023-06-12", "close": 7.29, "volume": 1952561.0}, {"date": "2023-06-13", "close": 7.45, "volume": 1837399.0}, {"date": "2023-06-14", "close": 7.32, "volume": 1318424.0}, {"date": "2023-06-15", "close": 7.44, "volume": 1987155.0}, {"date": "2023-06-16", "close": 7.35, "volume": 2838521.0}, {"date": "2023-06-20", "close": 7.4, "volume": 2025823.0}, {"date": "2023-06-21", "close": 7.37, "volume": 1248751.0}, {"date": "2023-06-22", "close": 7.33, "volume": 1490770.0}, {"date": "2023-06-23", "close": 7.19, "volume": 1776723.0}, {"date": "2023-06-26", "close": 7.28, "volume": 825850.0}, {"date": "2023-06-27", "close": 7.4, "volume": 1476917.0}, {"date": "2023-06-28", "close": 7.62, "volume": 1256919.0}, {"date": "2023-06-29", "close": 7.83, "volume": 1531740.0}, {"date": "2023-06-30", "close": 8.0, "volume": 2720740.0}, {"date": "2023-07-03", "close": 7.82, "volume": 1524329.0}, {"date": "2023-07-05", "close": 7.77, "volume": 1490280.0}, {"date": "2023-07-06", "close": 7.69, "volume": 2862806.0}, {"date": "2023-07-07", "close": 8.34, "volume": 5273913.0}, {"date": "2023-07-10", "close": 8.73, "volume": 3641615.0}, {"date": "2023-07-11", "close": 8.65, "volume": 2045858.0}, {"date": "2023-07-12", "close": 8.51, "volume": 1370366.0}, {"date": "2023-07-13", "close": 8.4, "volume": 1247490.0}, {"date": "2023-07-14", "close": 8.43, "volume": 1443196.0}, {"date": "2023-07-17", "close": 9.29, "volume": 5878755.0}, {"date": "2023-07-18", "close": 9.45, "volume": 3409139.0}, {"date": "2023-07-19", "close": 9.29, "volume": 1652753.0}, {"date": "2023-07-20", "close": 9.59, "volume": 2425665.0}, {"date": "2023-07-21", "close": 9.59, "volume": 2813381.0}, {"date": "2023-07-24", "close": 9.57, "volume": 1271961.0}, {"date": "2023-07-25", "close": 9.53, "volume": 2526721.0}, {"date": "2023-07-26", "close": 9.46, "volume": 1217664.0}, {"date": "2023-07-27", "close": 9.36, "volume": 1117864.0}, {"date": "2023-07-28", "close": 9.58, "volume": 1671354.0}, {"date": "2023-07-31", "close": 9.71, "volume": 1674057.0}, {"date": "2023-08-01", "close": 9.47, "volume": 2235409.0}, {"date": "2023-08-02", "close": 9.33, "volume": 2371121.0}, {"date": "2023-08-03", "close": 9.41, "volume": 7439716.0}, {"date": "2023-08-04", "close": 9.06, "volume": 3952662.0}, {"date": "2023-08-07", "close": 8.83, "volume": 4641943.0}, {"date": "2023-08-08", "close": 8.9, "volume": 2832688.0}, {"date": "2023-08-09", "close": 8.62, "volume": 2240617.0}, {"date": "2023-08-10", "close": 8.41, "volume": 3090041.0}, {"date": "2023-08-11", "close": 8.41, "volume": 1421175.0}, {"date": "2023-08-14", "close": 8.42, "volume": 1268526.0}, {"date": "2023-08-15", "close": 8.32, "volume": 1890418.0}, {"date": "2023-08-16", "close": 8.35, "volume": 3402964.0}, {"date": "2023-08-17", "close": 8.3, "volume": 1993746.0}, {"date": "2023-08-18", "close": 8.35, "volume": 2334986.0}, {"date": "2023-08-21", "close": 8.45, "volume": 3057390.0}, {"date": "2023-08-22", "close": 8.25, "volume": 4210304.0}, {"date": "2023-08-23", "close": 8.16, "volume": 2300675.0}, {"date": "2023-08-24", "close": 8.07, "volume": 1899341.0}, {"date": "2023-08-25", "close": 8.24, "volume": 3806613.0}, {"date": "2023-08-28", "close": 8.26, "volume": 1633198.0}, {"date": "2023-08-29", "close": 8.48, "volume": 2474041.0}, {"date": "2023-08-30", "close": 8.43, "volume": 1822319.0}, {"date": "2023-08-31", "close": 8.34, "volume": 4844368.0}, {"date": "2023-09-01", "close": 8.46, "volume": 4754807.0}, {"date": "2023-09-05", "close": 8.35, "volume": 1894592.0}, {"date": "2023-09-06", "close": 8.36, "volume": 1744596.0}, {"date": "2023-09-07", "close": 8.42, "volume": 2711613.0}, {"date": "2023-09-08", "close": 8.64, "volume": 3679084.0}, {"date": "2023-09-11", "close": 8.68, "volume": 3330269.0}, {"date": "2023-09-12", "close": 8.57, "volume": 1956465.0}, {"date": "2023-09-13", "close": 8.63, "volume": 1835239.0}, {"date": "2023-09-14", "close": 8.7, "volume": 1613660.0}, {"date": "2023-09-15", "close": 8.52, "volume": 2150385.0}, {"date": "2023-09-18", "close": 8.37, "volume": 2248277.0}, {"date": "2023-09-19", "close": 7.72, "volume": 10088480.0}, {"date": "2023-09-20", "close": 8.34, "volume": 10282750.0}, {"date": "2023-09-21", "close": 8.39, "volume": 7595026.0}, {"date": "2023-09-22", "close": 8.22, "volume": 4335975.0}, {"date": "2023-09-25", "close": 8.25, "volume": 1608325.0}, {"date": "2023-09-26", "close": 8.23, "volume": 1548959.0}, {"date": "2023-09-27", "close": 8.2, "volume": 1902973.0}, {"date": "2023-09-28", "close": 8.24, "volume": 1137512.0}, {"date": "2023-09-29", "close": 8.22, "volume": 1801948.0}, {"date": "2023-10-02", "close": 8.14, "volume": 2031789.0}, {"date": "2023-10-03", "close": 8.01, "volume": 2660073.0}, {"date": "2023-10-04", "close": 8.02, "volume": 2138127.0}, {"date": "2023-10-05", "close": 8.23, "volume": 2454481.0}, {"date": "2023-10-06", "close": 8.11, "volume": 2507265.0}, {"date": "2023-10-09", "close": 7.65, "volume": 6061556.0}, {"date": "2023-10-10", "close": 7.78, "volume": 2331592.0}, {"date": "2023-10-11", "close": 7.39, "volume": 4518297.0}, {"date": "2023-10-12", "close": 7.29, "volume": 1712015.0}, {"date": "2023-10-13", "close": 7.14, "volume": 2129215.0}, {"date": "2023-10-16", "close": 7.39, "volume": 6428332.0}, {"date": "2023-10-17", "close": 7.77, "volume": 2714068.0}, {"date": "2023-10-18", "close": 7.76, "volume": 1813598.0}, {"date": "2023-10-19", "close": 7.34, "volume": 2107898.0}, {"date": "2023-10-20", "close": 7.32, "volume": 1482916.0}, {"date": "2023-10-23", "close": 7.04, "volume": 1791976.0}, {"date": "2023-10-24", "close": 7.15, "volume": 1770211.0}, {"date": "2023-10-25", "close": 6.91, "volume": 1607371.0}, {"date": "2023-10-26", "close": 6.73, "volume": 1964529.0}, {"date": "2023-10-27", "close": 6.57, "volume": 1948144.0}, {"date": "2023-10-30", "close": 6.69, "volume": 1983717.0}, {"date": "2023-10-31", "close": 6.82, "volume": 2215513.0}, {"date": "2023-11-01", "close": 7.08, "volume": 9089429.0}, {"date": "2023-11-02", "close": 7.34, "volume": 6287241.0}, {"date": "2023-11-03", "close": 7.57, "volume": 3888387.0}, {"date": "2023-11-06", "close": 7.45, "volume": 1625194.0}, {"date": "2023-11-07", "close": 7.25, "volume": 1643689.0}, {"date": "2023-11-08", "close": 7.17, "volume": 1543281.0}, {"date": "2023-11-09", "close": 6.84, "volume": 2595887.0}, {"date": "2023-11-10", "close": 6.81, "volume": 1647989.0}, {"date": "2023-11-13", "close": 6.53, "volume": 1745872.0}, {"date": "2023-11-14", "close": 6.79, "volume": 2535537.0}, {"date": "2023-11-15", "close": 6.94, "volume": 1253420.0}, {"date": "2023-11-16", "close": 6.56, "volume": 3246304.0}, {"date": "2023-11-17", "close": 6.9, "volume": 2227454.0}, {"date": "2023-11-20", "close": 7.04, "volume": 1877109.0}, {"date": "2023-11-21", "close": 6.91, "volume": 1804341.0}, {"date": "2023-11-22", "close": 6.87, "volume": 1219495.0}, {"date": "2023-11-24", "close": 6.93, "volume": 496296.0}, {"date": "2023-11-27", "close": 6.89, "volume": 1677763.0}, {"date": "2023-11-28", "close": 6.86, "volume": 1060517.0}, {"date": "2023-11-29", "close": 7.05, "volume": 1175301.0}, {"date": "2023-11-30", "close": 7.14, "volume": 1444950.0}, {"date": "2023-12-01", "close": 7.36, "volume": 1762790.0}, {"date": "2023-12-04", "close": 7.48, "volume": 1450361.0}, {"date": "2023-12-05", "close": 7.13, "volume": 1519187.0}, {"date": "2023-12-06", "close": 7.17, "volume": 1253022.0}, {"date": "2023-12-07", "close": 7.17, "volume": 983186.0}, {"date": "2023-12-08", "close": 7.3, "volume": 3254438.0}, {"date": "2023-12-11", "close": 7.16, "volume": 1020565.0}, {"date": "2023-12-12", "close": 7.17, "volume": 1465474.0}, {"date": "2023-12-13", "close": 7.51, "volume": 2618012.0}, {"date": "2023-12-14", "close": 7.47, "volume": 2232931.0}, {"date": "2023-12-15", "close": 7.28, "volume": 1688689.0}, {"date": "2023-12-18", "close": 7.37, "volume": 1099363.0}, {"date": "2023-12-19", "close": 7.53, "volume": 1697160.0}, {"date": "2023-12-20", "close": 7.25, "volume": 1880484.0}, {"date": "2023-12-21", "close": 7.46, "volume": 2749659.0}, {"date": "2023-12-22", "close": 7.45, "volume": 2206238.0}, {"date": "2023-12-26", "close": 7.66, "volume": 1917636.0}, {"date": "2023-12-27", "close": 7.75, "volume": 1440739.0}, {"date": "2023-12-28", "close": 8.02, "volume": 2811366.0}, {"date": "2023-12-29", "close": 8.02, "volume": 2168103.0}, {"date": "2024-01-02", "close": 7.78, "volume": 1699091.0}, {"date": "2024-01-03", "close": 7.81, "volume": 1825259.0}, {"date": "2024-01-04", "close": 7.79, "volume": 1074145.0}, {"date": "2024-01-05", "close": 8.2, "volume": 2467456.0}, {"date": "2024-01-08", "close": 8.41, "volume": 4369807.0}, {"date": "2024-01-09", "close": 8.31, "volume": 3694378.0}, {"date": "2024-01-10", "close": 8.45, "volume": 3291152.0}, {"date": "2024-01-11", "close": 8.41, "volume": 3408293.0}, {"date": "2024-01-12", "close": 8.53, "volume": 2929034.0}, {"date": "2024-01-16", "close": 8.4, "volume": 1752000.0}, {"date": "2024-01-17", "close": 8.16, "volume": 3167921.0}, {"date": "2024-01-18", "close": 8.26, "volume": 2519221.0}, {"date": "2024-01-19", "close": 8.15, "volume": 6032263.0}, {"date": "2024-01-22", "close": 8.22, "volume": 2484695.0}, {"date": "2024-01-23", "close": 8.2, "volume": 1579876.0}, {"date": "2024-01-24", "close": 8.04, "volume": 1668898.0}, {"date": "2024-01-25", "close": 8.08, "volume": 1743276.0}, {"date": "2024-01-26", "close": 8.18, "volume": 1396567.0}, {"date": "2024-01-29", "close": 8.33, "volume": 1674501.0}, {"date": "2024-01-30", "close": 8.19, "volume": 1187728.0}, {"date": "2024-01-31", "close": 7.85, "volume": 3976630.0}, {"date": "2024-02-01", "close": 7.98, "volume": 1512169.0}, {"date": "2024-02-02", "close": 7.92, "volume": 1198784.0}, {"date": "2024-02-05", "close": 7.77, "volume": 2456762.0}, {"date": "2024-02-06", "close": 8.13, "volume": 1712893.0}, {"date": "2024-02-07", "close": 8.12, "volume": 1278184.0}, {"date": "2024-02-08", "close": 8.13, "volume": 1054824.0}, {"date": "2024-02-09", "close": 8.21, "volume": 1041511.0}, {"date": "2024-02-12", "close": 8.38, "volume": 2346569.0}, {"date": "2024-02-13", "close": 8.41, "volume": 1455505.0}, {"date": "2024-02-14", "close": 8.43, "volume": 941451.0}, {"date": "2024-02-15", "close": 8.49, "volume": 1800219.0}, {"date": "2024-02-16", "close": 8.51, "volume": 1620496.0}, {"date": "2024-02-20", "close": 8.6, "volume": 1313215.0}, {"date": "2024-02-21", "close": 8.67, "volume": 3905891.0}, {"date": "2024-02-22", "close": 9.3, "volume": 8072418.0}, {"date": "2024-02-23", "close": 9.18, "volume": 3470659.0}, {"date": "2024-02-26", "close": 8.99, "volume": 2534716.0}, {"date": "2024-02-27", "close": 9.18, "volume": 5155062.0}, {"date": "2024-02-28", "close": 9.2, "volume": 2099253.0}, {"date": "2024-02-29", "close": 9.39, "volume": 3266867.0}, {"date": "2024-03-01", "close": 9.89, "volume": 5991150.0}, {"date": "2024-03-04", "close": 9.58, "volume": 2860876.0}, {"date": "2024-03-05", "close": 9.56, "volume": 2467862.0}, {"date": "2024-03-06", "close": 9.23, "volume": 2660969.0}, {"date": "2024-03-07", "close": 9.28, "volume": 1381620.0}, {"date": "2024-03-08", "close": 9.23, "volume": 1200279.0}, {"date": "2024-03-11", "close": 9.12, "volume": 1121071.0}, {"date": "2024-03-12", "close": 9.19, "volume": 1027329.0}, {"date": "2024-03-13", "close": 9.28, "volume": 1075220.0}, {"date": "2024-03-14", "close": 9.09, "volume": 1037885.0}, {"date": "2024-03-15", "close": 9.2, "volume": 1385517.0}, {"date": "2024-03-18", "close": 9.38, "volume": 1195972.0}, {"date": "2024-03-19", "close": 9.54, "volume": 1465120.0}, {"date": "2024-03-20", "close": 9.59, "volume": 1430423.0}, {"date": "2024-03-21", "close": 9.5, "volume": 1684267.0}, {"date": "2024-03-22", "close": 9.56, "volume": 1138699.0}, {"date": "2024-03-25", "close": 9.48, "volume": 2192227.0}, {"date": "2024-03-26", "close": 9.86, "volume": 3089355.0}, {"date": "2024-03-27", "close": 10.49, "volume": 6336459.0}, {"date": "2024-03-28", "close": 10.61, "volume": 3815281.0}, {"date": "2024-04-01", "close": 10.4, "volume": 2747664.0}, {"date": "2024-04-02", "close": 10.2, "volume": 1462879.0}, {"date": "2024-04-03", "close": 10.04, "volume": 6739454.0}, {"date": "2024-04-04", "close": 10.05, "volume": 3731033.0}, {"date": "2024-04-05", "close": 10.41, "volume": 4491499.0}, {"date": "2024-04-08", "close": 9.69, "volume": 6317155.0}, {"date": "2024-04-09", "close": 9.26, "volume": 3895482.0}, {"date": "2024-04-10", "close": 8.92, "volume": 2595581.0}, {"date": "2024-04-11", "close": 8.97, "volume": 15233930.0}, {"date": "2024-04-12", "close": 8.76, "volume": 5244196.0}, {"date": "2024-04-15", "close": 8.63, "volume": 3190927.0}, {"date": "2024-04-16", "close": 8.74, "volume": 2495720.0}, {"date": "2024-04-17", "close": 8.66, "volume": 2199159.0}, {"date": "2024-04-18", "close": 8.6, "volume": 2183657.0}, {"date": "2024-04-19", "close": 8.69, "volume": 2945834.0}, {"date": "2024-04-22", "close": 8.45, "volume": 2358181.0}, {"date": "2024-04-23", "close": 8.53, "volume": 4025451.0}, {"date": "2024-04-24", "close": 8.56, "volume": 1990857.0}, {"date": "2024-04-25", "close": 8.62, "volume": 2796669.0}, {"date": "2024-04-26", "close": 8.71, "volume": 2082642.0}, {"date": "2024-04-29", "close": 8.88, "volume": 2665315.0}, {"date": "2024-04-30", "close": 8.76, "volume": 1546776.0}, {"date": "2024-05-01", "close": 8.75, "volume": 2730560.0}, {"date": "2024-05-02", "close": 8.09, "volume": 6377852.0}, {"date": "2024-05-03", "close": 7.82, "volume": 3396646.0}, {"date": "2024-05-06", "close": 7.52, "volume": 5320281.0}, {"date": "2024-05-07", "close": 7.41, "volume": 2282690.0}, {"date": "2024-05-08", "close": 7.03, "volume": 6928279.0}, {"date": "2024-05-09", "close": 6.95, "volume": 5288718.0}, {"date": "2024-05-10", "close": 6.88, "volume": 4300566.0}, {"date": "2024-05-13", "close": 7.13, "volume": 2838652.0}, {"date": "2024-05-14", "close": 7.12, "volume": 2284912.0}, {"date": "2024-05-15", "close": 7.08, "volume": 2212822.0}, {"date": "2024-05-16", "close": 7.07, "volume": 1941461.0}, {"date": "2024-05-17", "close": 6.77, "volume": 4041073.0}, {"date": "2024-05-20", "close": 6.5, "volume": 3131136.0}, {"date": "2024-05-21", "close": 6.55, "volume": 2878465.0}, {"date": "2024-05-22", "close": 6.37, "volume": 2285781.0}, {"date": "2024-05-23", "close": 6.35, "volume": 2393297.0}, {"date": "2024-05-24", "close": 6.36, "volume": 2031448.0}, {"date": "2024-05-28", "close": 6.2, "volume": 2590364.0}, {"date": "2024-05-29", "close": 6.13, "volume": 2288924.0}, {"date": "2024-05-30", "close": 6.29, "volume": 1506554.0}, {"date": "2024-05-31", "close": 6.56, "volume": 2477816.0}, {"date": "2024-06-03", "close": 6.33, "volume": 2208320.0}, {"date": "2024-06-04", "close": 6.2, "volume": 1768693.0}, {"date": "2024-06-05", "close": 6.28, "volume": 1456834.0}, {"date": "2024-06-06", "close": 6.23, "volume": 1338647.0}, {"date": "2024-06-07", "close": 6.27, "volume": 1001898.0}, {"date": "2024-06-10", "close": 6.32, "volume": 1061211.0}, {"date": "2024-06-11", "close": 6.1, "volume": 1168039.0}, {"date": "2024-06-12", "close": 6.31, "volume": 2550295.0}, {"date": "2024-06-13", "close": 6.17, "volume": 2361416.0}, {"date": "2024-06-14", "close": 6.32, "volume": 2475748.0}, {"date": "2024-06-17", "close": 6.43, "volume": 1641631.0}, {"date": "2024-06-18", "close": 6.47, "volume": 2093240.0}, {"date": "2024-06-20", "close": 6.73, "volume": 3627472.0}, {"date": "2024-06-21", "close": 6.8, "volume": 4143674.0}, {"date": "2024-06-24", "close": 6.83, "volume": 2115133.0}, {"date": "2024-06-25", "close": 6.8, "volume": 2656973.0}, {"date": "2024-06-26", "close": 6.79, "volume": 2855903.0}, {"date": "2024-06-27", "close": 6.89, "volume": 2260254.0}, {"date": "2024-06-28", "close": 6.97, "volume": 3260673.0}, {"date": "2024-07-01", "close": 7.09, "volume": 2462840.0}, {"date": "2024-07-02", "close": 7.11, "volume": 1690830.0}, {"date": "2024-07-03", "close": 7.15, "volume": 1244499.0}, {"date": "2024-07-05", "close": 7.23, "volume": 2590240.0}, {"date": "2024-07-08", "close": 7.29, "volume": 2816405.0}, {"date": "2024-07-09", "close": 7.19, "volume": 2396538.0}, {"date": "2024-07-10", "close": 7.32, "volume": 2018591.0}, {"date": "2024-07-11", "close": 7.55, "volume": 9062515.0}, {"date": "2024-07-12", "close": 7.42, "volume": 3102689.0}, {"date": "2024-07-15", "close": 7.32, "volume": 2026709.0}, {"date": "2024-07-16", "close": 7.55, "volume": 4543453.0}, {"date": "2024-07-17", "close": 7.62, "volume": 2842548.0}, {"date": "2024-07-18", "close": 7.38, "volume": 3652029.0}, {"date": "2024-07-19", "close": 7.6, "volume": 3564202.0}, {"date": "2024-07-22", "close": 7.57, "volume": 1474557.0}, {"date": "2024-07-23", "close": 7.57, "volume": 3089789.0}, {"date": "2024-07-24", "close": 5.81, "volume": 63028540.0}, {"date": "2024-07-25", "close": 5.88, "volume": 7969891.0}, {"date": "2024-07-26", "close": 5.99, "volume": 5184186.0}, {"date": "2024-07-29", "close": 5.95, "volume": 3375589.0}, {"date": "2024-07-30", "close": 5.96, "volume": 3411279.0}, {"date": "2024-07-31", "close": 6.03, "volume": 3145926.0}, {"date": "2024-08-01", "close": 6.1, "volume": 3999931.0}, {"date": "2024-08-02", "close": 5.63, "volume": 3565691.0}, {"date": "2024-08-05", "close": 5.23, "volume": 3695612.0}, {"date": "2024-08-06", "close": 5.39, "volume": 2461400.0}, {"date": "2024-08-07", "close": 5.22, "volume": 1464486.0}, {"date": "2024-08-08", "close": 5.48, "volume": 5133144.0}, {"date": "2024-08-09", "close": 5.42, "volume": 1404510.0}, {"date": "2024-08-12", "close": 5.41, "volume": 1001440.0}, {"date": "2024-08-13", "close": 5.48, "volume": 1033332.0}, {"date": "2024-08-14", "close": 5.53, "volume": 787625.0}, {"date": "2024-08-15", "close": 5.74, "volume": 1242195.0}, {"date": "2024-08-16", "close": 5.73, "volume": 717973.0}, {"date": "2024-08-19", "close": 5.75, "volume": 692258.0}, {"date": "2024-08-20", "close": 5.83, "volume": 858710.0}, {"date": "2024-08-21", "close": 5.83, "volume": 751183.0}, {"date": "2024-08-22", "close": 5.77, "volume": 954376.0}, {"date": "2024-08-23", "close": 5.87, "volume": 918782.0}, {"date": "2024-08-26", "close": 5.97, "volume": 1123289.0}, {"date": "2024-08-27", "close": 5.96, "volume": 1136305.0}, {"date": "2024-08-28", "close": 5.9, "volume": 745243.0}, {"date": "2024-08-29", "close": 5.87, "volume": 9710240.0}, {"date": "2024-08-30", "close": 5.93, "volume": 1266773.0}, {"date": "2024-09-03", "close": 6.07, "volume": 2136219.0}, {"date": "2024-09-04", "close": 6.23, "volume": 1208794.0}, {"date": "2024-09-05", "close": 6.19, "volume": 879611.0}, {"date": "2024-09-06", "close": 6.21, "volume": 11532610.0}, {"date": "2024-09-09", "close": 6.2, "volume": 1187888.0}, {"date": "2024-09-10", "close": 6.25, "volume": 2216760.0}, {"date": "2024-09-11", "close": 6.38, "volume": 2812789.0}, {"date": "2024-09-12", "close": 6.3, "volume": 946327.0}, {"date": "2024-09-13", "close": 6.32, "volume": 1047584.0}, {"date": "2024-09-16", "close": 7.0, "volume": 6593274.0}, {"date": "2024-09-17", "close": 7.18, "volume": 3179212.0}, {"date": "2024-09-18", "close": 8.02, "volume": 8165378.0}, {"date": "2024-09-19", "close": 8.18, "volume": 4700132.0}, {"date": "2024-09-20", "close": 8.03, "volume": 1989533.0}, {"date": "2024-09-23", "close": 8.01, "volume": 1560525.0}, {"date": "2024-09-24", "close": 8.08, "volume": 1851669.0}, {"date": "2024-09-25", "close": 8.03, "volume": 1849508.0}, {"date": "2024-09-26", "close": 8.11, "volume": 2169796.0}, {"date": "2024-09-27", "close": 8.26, "volume": 1561022.0}, {"date": "2024-09-30", "close": 8.16, "volume": 2281677.0}, {"date": "2024-10-01", "close": 8.27, "volume": 1379583.0}, {"date": "2024-10-02", "close": 8.16, "volume": 1123295.0}, {"date": "2024-10-03", "close": 8.27, "volume": 1146327.0}, {"date": "2024-10-04", "close": 8.32, "volume": 1155077.0}, {"date": "2024-10-07", "close": 8.16, "volume": 1166732.0}, {"date": "2024-10-08", "close": 8.06, "volume": 1087396.0}, {"date": "2024-10-09", "close": 7.93, "volume": 1743052.0}, {"date": "2024-10-10", "close": 8.1, "volume": 759511.0}, {"date": "2024-10-11", "close": 7.95, "volume": 1238139.0}, {"date": "2024-10-14", "close": 8.24, "volume": 2653857.0}, {"date": "2024-10-15", "close": 8.39, "volume": 1839683.0}, {"date": "2024-10-16", "close": 8.46, "volume": 2291391.0}, {"date": "2024-10-17", "close": 8.36, "volume": 2123565.0}, {"date": "2024-10-18", "close": 8.16, "volume": 1481373.0}, {"date": "2024-10-21", "close": 8.17, "volume": 1559123.0}, {"date": "2024-10-22", "close": 8.11, "volume": 1144650.0}, {"date": "2024-10-23", "close": 8.07, "volume": 872088.0}, {"date": "2024-10-24", "close": 8.12, "volume": 929368.0}, {"date": "2024-10-25", "close": 8.04, "volume": 612076.0}, {"date": "2024-10-28", "close": 8.19, "volume": 1143423.0}, {"date": "2024-10-29", "close": 8.16, "volume": 1014880.0}, {"date": "2024-10-30", "close": 8.17, "volume": 2001775.0}, {"date": "2024-10-31", "close": 9.2, "volume": 7666621.0}, {"date": "2024-11-01", "close": 9.78, "volume": 3457099.0}, {"date": "2024-11-04", "close": 9.26, "volume": 2692103.0}, {"date": "2024-11-05", "close": 9.69, "volume": 3346498.0}, {"date": "2024-11-06", "close": 9.5, "volume": 2988528.0}, {"date": "2024-11-07", "close": 9.42, "volume": 2783454.0}, {"date": "2024-11-08", "close": 9.34, "volume": 1069475.0}, {"date": "2024-11-11", "close": 9.35, "volume": 1749810.0}, {"date": "2024-11-12", "close": 9.13, "volume": 1631181.0}, {"date": "2024-11-13", "close": 8.78, "volume": 1403175.0}, {"date": "2024-11-14", "close": 8.76, "volume": 859368.0}, {"date": "2024-11-15", "close": 8.48, "volume": 1027632.0}, {"date": "2024-11-18", "close": 8.38, "volume": 1131018.0}, {"date": "2024-11-19", "close": 8.19, "volume": 1131085.0}, {"date": "2024-11-20", "close": 8.19, "volume": 902942.0}, {"date": "2024-11-21", "close": 8.18, "volume": 579530.0}, {"date": "2024-11-22", "close": 7.97, "volume": 1647480.0}, {"date": "2024-11-25", "close": 7.95, "volume": 2739864.0}, {"date": "2024-11-26", "close": 7.89, "volume": 2193175.0}, {"date": "2024-11-27", "close": 8.12, "volume": 928905.0}, {"date": "2024-11-29", "close": 8.37, "volume": 595963.0}, {"date": "2024-12-02", "close": 7.82, "volume": 1815557.0}, {"date": "2024-12-03", "close": 8.09, "volume": 1601329.0}, {"date": "2024-12-04", "close": 8.13, "volume": 763273.0}, {"date": "2024-12-05", "close": 8.12, "volume": 634143.0}, {"date": "2024-12-06", "close": 8.15, "volume": 847349.0}, {"date": "2024-12-09", "close": 8.46, "volume": 1428341.0}, {"date": "2024-12-10", "close": 8.32, "volume": 1121289.0}, {"date": "2024-12-11", "close": 7.58, "volume": 4777755.0}, {"date": "2024-12-12", "close": 7.75, "volume": 1637059.0}, {"date": "2024-12-13", "close": 7.81, "volume": 876693.0}, {"date": "2024-12-16", "close": 7.65, "volume": 1117646.0}, {"date": "2024-12-17", "close": 7.68, "volume": 481472.0}, {"date": "2024-12-18", "close": 7.34, "volume": 1573924.0}, {"date": "2024-12-19", "close": 7.39, "volume": 828657.0}, {"date": "2024-12-20", "close": 7.47, "volume": 1232922.0}, {"date": "2024-12-23", "close": 7.48, "volume": 873825.0}, {"date": "2024-12-24", "close": 7.53, "volume": 380508.0}, {"date": "2024-12-26", "close": 7.61, "volume": 728668.0}, {"date": "2024-12-27", "close": 7.65, "volume": 1427412.0}, {"date": "2024-12-30", "close": 7.73, "volume": 1431309.0}, {"date": "2024-12-31", "close": 8.06, "volume": 2489100.0}, {"date": "2025-01-02", "close": 7.94, "volume": 1052618.0}, {"date": "2025-01-03", "close": 7.8, "volume": 984955.0}, {"date": "2025-01-06", "close": 7.8, "volume": 907236.0}, {"date": "2025-01-07", "close": 7.85, "volume": 817089.0}, {"date": "2025-01-08", "close": 7.83, "volume": 991974.0}, {"date": "2025-01-10", "close": 7.88, "volume": 1468879.0}, {"date": "2025-01-13", "close": 7.4, "volume": 2816552.0}, {"date": "2025-01-14", "close": 7.48, "volume": 3451310.0}, {"date": "2025-01-15", "close": 7.57, "volume": 1375991.0}, {"date": "2025-01-16", "close": 7.65, "volume": 983141.0}, {"date": "2025-01-17", "close": 7.44, "volume": 3766847.0}, {"date": "2025-01-21", "close": 7.47, "volume": 17944920.0}, {"date": "2025-01-22", "close": 7.72, "volume": 12861780.0}, {"date": "2025-01-23", "close": 7.81, "volume": 1568070.0}, {"date": "2025-01-24", "close": 7.72, "volume": 1140374.0}, {"date": "2025-01-27", "close": 7.77, "volume": 1366439.0}, {"date": "2025-01-28", "close": 7.6, "volume": 1248560.0}, {"date": "2025-01-29", "close": 7.47, "volume": 1571194.0}, {"date": "2025-01-30", "close": 7.46, "volume": 8111974.0}, {"date": "2025-01-31", "close": 7.43, "volume": 1455041.0}, {"date": "2025-02-03", "close": 7.28, "volume": 8618486.0}, {"date": "2025-02-04", "close": 7.26, "volume": 971561.0}, {"date": "2025-02-05", "close": 7.34, "volume": 1124067.0}, {"date": "2025-02-06", "close": 6.54, "volume": 3314649.0}, {"date": "2025-02-07", "close": 6.45, "volume": 1790826.0}, {"date": "2025-02-10", "close": 6.32, "volume": 6162529.0}, {"date": "2025-02-11", "close": 6.37, "volume": 1542595.0}, {"date": "2025-02-12", "close": 6.36, "volume": 1870526.0}, {"date": "2025-02-13", "close": 6.38, "volume": 2091941.0}, {"date": "2025-02-14", "close": 6.16, "volume": 2956597.0}, {"date": "2025-02-18", "close": 6.36, "volume": 7594580.0}, {"date": "2025-02-19", "close": 6.51, "volume": 2903866.0}, {"date": "2025-02-20", "close": 7.18, "volume": 6096711.0}, {"date": "2025-02-21", "close": 7.31, "volume": 3004766.0}, {"date": "2025-02-24", "close": 7.17, "volume": 2440970.0}, {"date": "2025-02-25", "close": 7.54, "volume": 2919709.0}, {"date": "2025-02-26", "close": 7.7, "volume": 1502571.0}, {"date": "2025-02-27", "close": 7.65, "volume": 1722152.0}, {"date": "2025-02-28", "close": 7.44, "volume": 1161891.0}, {"date": "2025-03-03", "close": 7.17, "volume": 2054196.0}, {"date": "2025-03-04", "close": 7.01, "volume": 1422580.0}, {"date": "2025-03-05", "close": 7.15, "volume": 893428.0}, {"date": "2025-03-06", "close": 7.21, "volume": 1026143.0}, {"date": "2025-03-07", "close": 7.15, "volume": 716486.0}, {"date": "2025-03-10", "close": 7.0, "volume": 1468382.0}, {"date": "2025-03-11", "close": 7.0, "volume": 694743.0}, {"date": "2025-03-12", "close": 6.79, "volume": 917755.0}, {"date": "2025-03-13", "close": 6.89, "volume": 1204030.0}, {"date": "2025-03-14", "close": 7.15, "volume": 1899119.0}, {"date": "2025-03-17", "close": 7.04, "volume": 1088804.0}, {"date": "2025-03-18", "close": 7.01, "volume": 929139.0}, {"date": "2025-03-19", "close": 7.0, "volume": 1831993.0}, {"date": "2025-03-20", "close": 7.13, "volume": 1517697.0}, {"date": "2025-03-21", "close": 7.16, "volume": 2541633.0}, {"date": "2025-03-24", "close": 7.27, "volume": 1510310.0}, {"date": "2025-03-25", "close": 7.0, "volume": 2220655.0}, {"date": "2025-03-26", "close": 6.81, "volume": 2569401.0}, {"date": "2025-03-27", "close": 6.75, "volume": 2005484.0}, {"date": "2025-03-28", "close": 6.48, "volume": 1361131.0}, {"date": "2025-03-31", "close": 6.47, "volume": 2076392.0}, {"date": "2025-04-01", "close": 6.25, "volume": 1343664.0}, {"date": "2025-04-02", "close": 6.11, "volume": 1317983.0}, {"date": "2025-04-03", "close": 5.67, "volume": 2054094.0}, {"date": "2025-04-04", "close": 5.33, "volume": 3167844.0}, {"date": "2025-04-07", "close": 5.26, "volume": 4044238.0}, {"date": "2025-04-08", "close": 4.81, "volume": 3678891.0}, {"date": "2025-04-09", "close": 5.02, "volume": 6878566.0}, {"date": "2025-04-10", "close": 4.37, "volume": 4206851.0}, {"date": "2025-04-11", "close": 4.32, "volume": 2276797.0}, {"date": "2025-04-14", "close": 4.34, "volume": 3607023.0}, {"date": "2025-04-15", "close": 4.52, "volume": 2363426.0}, {"date": "2025-04-16", "close": 4.5, "volume": 2160993.0}, {"date": "2025-04-17", "close": 5.1, "volume": 9207125.0}, {"date": "2025-04-21", "close": 4.72, "volume": 3076435.0}, {"date": "2025-04-22", "close": 5.19, "volume": 3642295.0}, {"date": "2025-04-23", "close": 5.17, "volume": 2220706.0}, {"date": "2025-04-24", "close": 5.48, "volume": 1994846.0}, {"date": "2025-04-25", "close": 5.44, "volume": 1345757.0}, {"date": "2025-04-28", "close": 5.41, "volume": 1640634.0}, {"date": "2025-04-29", "close": 5.51, "volume": 1104269.0}, {"date": "2025-04-30", "close": 5.3, "volume": 2306680.0}, {"date": "2025-05-01", "close": 5.3, "volume": 3177402.0}, {"date": "2025-05-02", "close": 5.42, "volume": 2045299.0}, {"date": "2025-05-05", "close": 4.93, "volume": 2694357.0}, {"date": "2025-05-06", "close": 4.74, "volume": 2079876.0}, {"date": "2025-05-07", "close": 4.7, "volume": 2901245.0}, {"date": "2025-05-08", "close": 4.7, "volume": 1935549.0}, {"date": "2025-05-09", "close": 4.59, "volume": 1724549.0}, {"date": "2025-05-12", "close": 4.78, "volume": 3197260.0}, {"date": "2025-05-13", "close": 4.67, "volume": 1272540.0}, {"date": "2025-05-14", "close": 4.56, "volume": 1295147.0}, {"date": "2025-05-15", "close": 4.6, "volume": 1344792.0}, {"date": "2025-05-16", "close": 4.64, "volume": 1151823.0}, {"date": "2025-05-19", "close": 4.64, "volume": 783924.0}, {"date": "2025-05-20", "close": 4.68, "volume": 1142044.0}, {"date": "2025-05-21", "close": 4.48, "volume": 1164835.0}, {"date": "2025-05-22", "close": 4.5, "volume": 1047755.0}, {"date": "2025-05-23", "close": 4.45, "volume": 930148.0}, {"date": "2025-05-27", "close": 4.59, "volume": 814197.0}, {"date": "2025-05-28", "close": 4.55, "volume": 899134.0}, {"date": "2025-05-29", "close": 4.61, "volume": 1171873.0}, {"date": "2025-05-30", "close": 4.53, "volume": 914021.0}, {"date": "2025-06-02", "close": 4.48, "volume": 1188309.0}, {"date": "2025-06-03", "close": 4.58, "volume": 1923680.0}, {"date": "2025-06-04", "close": 4.64, "volume": 1469775.0}, {"date": "2025-06-05", "close": 4.63, "volume": 723520.0}, {"date": "2025-06-06", "close": 4.76, "volume": 991693.0}, {"date": "2025-06-09", "close": 4.86, "volume": 1578845.0}, {"date": "2025-06-10", "close": 5.1, "volume": 2752755.0}, {"date": "2025-06-11", "close": 5.33, "volume": 4143371.0}, {"date": "2025-06-12", "close": 5.51, "volume": 4208753.0}, {"date": "2025-06-13", "close": 5.98, "volume": 11500120.0}, {"date": "2025-06-16", "close": 5.91, "volume": 5110534.0}, {"date": "2025-06-17", "close": 5.73, "volume": 2231188.0}, {"date": "2025-06-18", "close": 6.18, "volume": 4649649.0}, {"date": "2025-06-20", "close": 6.18, "volume": 2797755.0}, {"date": "2025-06-23", "close": 6.1, "volume": 2306621.0}, {"date": "2025-06-24", "close": 6.2, "volume": 1464761.0}, {"date": "2025-06-25", "close": 6.38, "volume": 3070952.0}, {"date": "2025-06-26", "close": 6.41, "volume": 2318548.0}, {"date": "2025-06-27", "close": 6.46, "volume": 2706069.0}, {"date": "2025-06-30", "close": 6.66, "volume": 2306958.0}, {"date": "2025-07-01", "close": 6.79, "volume": 2332660.0}, {"date": "2025-07-02", "close": 7.12, "volume": 2971344.0}, {"date": "2025-07-03", "close": 7.06, "volume": 1177315.0}, {"date": "2025-07-07", "close": 6.87, "volume": 1539458.0}, {"date": "2025-07-08", "close": 6.7, "volume": 1298830.0}, {"date": "2025-07-09", "close": 6.59, "volume": 1048580.0}, {"date": "2025-07-10", "close": 6.62, "volume": 2265484.0}, {"date": "2025-07-11", "close": 6.42, "volume": 1540104.0}, {"date": "2025-07-14", "close": 6.34, "volume": 1564722.0}, {"date": "2025-07-15", "close": 6.42, "volume": 1100890.0}, {"date": "2025-07-16", "close": 6.44, "volume": 1119884.0}, {"date": "2025-07-17", "close": 6.48, "volume": 785526.0}, {"date": "2025-07-18", "close": 6.31, "volume": 902988.0}, {"date": "2025-07-21", "close": 6.32, "volume": 1011258.0}, {"date": "2025-07-22", "close": 6.51, "volume": 1124745.0}, {"date": "2025-07-23", "close": 6.65, "volume": 1230210.0}, {"date": "2025-07-24", "close": 6.78, "volume": 1305688.0}, {"date": "2025-07-25", "close": 6.77, "volume": 754258.0}, {"date": "2025-07-28", "close": 6.89, "volume": 974404.0}, {"date": "2025-07-29", "close": 6.82, "volume": 1240723.0}, {"date": "2025-07-30", "close": 6.39, "volume": 2049772.0}, {"date": "2025-07-31", "close": 5.89, "volume": 4958728.0}, {"date": "2025-08-01", "close": 5.71, "volume": 1336651.0}, {"date": "2025-08-04", "close": 5.78, "volume": 1353240.0}, {"date": "2025-08-05", "close": 5.94, "volume": 2143282.0}, {"date": "2025-08-06", "close": 5.76, "volume": 1543011.0}, {"date": "2025-08-07", "close": 5.76, "volume": 875756.0}, {"date": "2025-08-08", "close": 5.75, "volume": 843013.0}, {"date": "2025-08-11", "close": 6.66, "volume": 9496605.0}, {"date": "2025-08-12", "close": 7.0, "volume": 3804766.0}, {"date": "2025-08-13", "close": 7.17, "volume": 1920184.0}, {"date": "2025-08-14", "close": 7.51, "volume": 37481050.0}, {"date": "2025-08-15", "close": 8.34, "volume": 9182279.0}, {"date": "2025-08-18", "close": 8.02, "volume": 3474494.0}, {"date": "2025-08-19", "close": 7.79, "volume": 2811724.0}, {"date": "2025-08-20", "close": 7.58, "volume": 2242366.0}, {"date": "2025-08-21", "close": 7.5, "volume": 1988847.0}, {"date": "2025-08-22", "close": 7.49, "volume": 1885876.0}, {"date": "2025-08-25", "close": 7.3, "volume": 1980983.0}, {"date": "2025-08-26", "close": 7.17, "volume": 2833121.0}, {"date": "2025-08-27", "close": 7.27, "volume": 1117260.0}, {"date": "2025-08-28", "close": 7.15, "volume": 2048611.0}, {"date": "2025-08-29", "close": 7.42, "volume": 2189738.0}, {"date": "2025-09-02", "close": 7.68, "volume": 5687211.0}, {"date": "2025-09-03", "close": 7.35, "volume": 2691880.0}, {"date": "2025-09-04", "close": 7.21, "volume": 1232818.0}, {"date": "2025-09-05", "close": 7.35, "volume": 1006004.0}, {"date": "2025-09-08", "close": 7.33, "volume": 792662.0}, {"date": "2025-09-09", "close": 7.21, "volume": 1579586.0}, {"date": "2025-09-10", "close": 7.15, "volume": 1544827.0}, {"date": "2025-09-11", "close": 7.25, "volume": 1045891.0}, {"date": "2025-09-12", "close": 7.26, "volume": 3075378.0}, {"date": "2025-09-15", "close": 7.18, "volume": 1787357.0}, {"date": "2025-09-16", "close": 6.78, "volume": 3165390.0}, {"date": "2025-09-17", "close": 6.83, "volume": 3777987.0}, {"date": "2025-09-18", "close": 6.89, "volume": 2032829.0}, {"date": "2025-09-19", "close": 6.73, "volume": 1404825.0}, {"date": "2025-09-22", "close": 6.81, "volume": 1245918.0}, {"date": "2025-09-23", "close": 6.71, "volume": 1381720.0}, {"date": "2025-09-24", "close": 6.65, "volume": 1422687.0}, {"date": "2025-09-25", "close": 6.46, "volume": 2236125.0}, {"date": "2025-09-26", "close": 6.48, "volume": 847920.0}, {"date": "2025-09-29", "close": 6.47, "volume": 1608364.0}, {"date": "2025-09-30", "close": 6.45, "volume": 1673986.0}, {"date": "2025-10-01", "close": 6.62, "volume": 1785080.0}, {"date": "2025-10-02", "close": 6.55, "volume": 1159356.0}, {"date": "2025-10-03", "close": 6.68, "volume": 1463028.0}, {"date": "2025-10-06", "close": 6.47, "volume": 1331508.0}, {"date": "2025-10-07", "close": 6.39, "volume": 858859.0}, {"date": "2025-10-08", "close": 6.34, "volume": 902953.0}, {"date": "2025-10-09", "close": 6.39, "volume": 1162264.0}, {"date": "2025-10-10", "close": 6.05, "volume": 2916497.0}, {"date": "2025-10-13", "close": 6.11, "volume": 903146.0}, {"date": "2025-10-14", "close": 6.11, "volume": 836294.0}, {"date": "2025-10-15", "close": 6.02, "volume": 1051500.0}, {"date": "2025-10-16", "close": 6.01, "volume": 1401653.0}, {"date": "2025-10-17", "close": 6.05, "volume": 1117147.0}, {"date": "2025-10-20", "close": 6.31, "volume": 2264034.0}, {"date": "2025-10-21", "close": 6.16, "volume": 1726850.0}, {"date": "2025-10-22", "close": 6.24, "volume": 1493733.0}, {"date": "2025-10-23", "close": 6.38, "volume": 1620809.0}, {"date": "2025-10-24", "close": 6.2, "volume": 3479725.0}, {"date": "2025-10-27", "close": 6.2, "volume": 1273574.0}, {"date": "2025-10-28", "close": 6.19, "volume": 4252094.0}, {"date": "2025-10-29", "close": 5.9, "volume": 3712191.0}, {"date": "2025-10-30", "close": 6.61, "volume": 4644647.0}, {"date": "2025-10-31", "close": 7.02, "volume": 3265117.0}, {"date": "2025-11-03", "close": 6.81, "volume": 7366069.0}, {"date": "2025-11-04", "close": 6.74, "volume": 1803580.0}, {"date": "2025-11-05", "close": 6.78, "volume": 1533007.0}, {"date": "2025-11-06", "close": 6.69, "volume": 1652482.0}, {"date": "2025-11-07", "close": 6.65, "volume": 1971549.0}, {"date": "2025-11-10", "close": 6.4, "volume": 1919941.0}, {"date": "2025-11-11", "close": 6.81, "volume": 3291557.0}, {"date": "2025-11-12", "close": 6.94, "volume": 5646789.0}, {"date": "2025-11-13", "close": 6.62, "volume": 3400484.0}, {"date": "2025-11-14", "close": 6.28, "volume": 2255767.0}, {"date": "2025-11-17", "close": 6.13, "volume": 1894272.0}, {"date": "2025-11-18", "close": 6.18, "volume": 1600999.0}, {"date": "2025-11-19", "close": 6.05, "volume": 1686430.0}, {"date": "2025-11-20", "close": 6.0, "volume": 1297486.0}, {"date": "2025-11-21", "close": 6.03, "volume": 1306922.0}, {"date": "2025-11-24", "close": 6.11, "volume": 2536461.0}, {"date": "2025-11-25", "close": 6.32, "volume": 7228846.0}, {"date": "2025-11-26", "close": 6.25, "volume": 2065326.0}, {"date": "2025-11-28", "close": 6.35, "volume": 1886368.0}, {"date": "2025-12-01", "close": 7.05, "volume": 7366908.0}, {"date": "2025-12-02", "close": 6.9, "volume": 3862392.0}, {"date": "2025-12-03", "close": 7.05, "volume": 3230753.0}, {"date": "2025-12-04", "close": 7.38, "volume": 4729563.0}, {"date": "2025-12-05", "close": 6.93, "volume": 2157583.0}, {"date": "2025-12-08", "close": 6.82, "volume": 1851043.0}, {"date": "2025-12-09", "close": 6.8, "volume": 5372708.0}, {"date": "2025-12-10", "close": 6.82, "volume": 1073356.0}, {"date": "2025-12-11", "close": 7.01, "volume": 2041578.0}, {"date": "2025-12-12", "close": 6.92, "volume": 1541457.0}, {"date": "2025-12-15", "close": 6.91, "volume": 1463917.0}, {"date": "2025-12-16", "close": 6.93, "volume": 1334518.0}, {"date": "2025-12-17", "close": 6.82, "volume": 1522907.0}, {"date": "2025-12-18", "close": 6.82, "volume": 1302586.0}, {"date": "2025-12-19", "close": 6.88, "volume": 2474318.0}, {"date": "2025-12-22", "close": 6.99, "volume": 3312095.0}, {"date": "2025-12-23", "close": 7.32, "volume": 8098256.0}, {"date": "2025-12-24", "close": 7.18, "volume": 979737.0}, {"date": "2025-12-26", "close": 7.2, "volume": 1016877.0}, {"date": "2025-12-29", "close": 7.13, "volume": 1158366.0}, {"date": "2025-12-30", "close": 6.99, "volume": 1351982.0}, {"date": "2025-12-31", "close": 6.95, "volume": 1389439.0}, {"date": "2026-01-02", "close": 7.21, "volume": 2343117.0}, {"date": "2026-01-05", "close": 7.4, "volume": 2478017.0}, {"date": "2026-01-06", "close": 7.63, "volume": 2109747.0}, {"date": "2026-01-07", "close": 7.9, "volume": 2142905.0}, {"date": "2026-01-08", "close": 7.77, "volume": 1768827.0}, {"date": "2026-01-09", "close": 7.41, "volume": 1682784.0}, {"date": "2026-01-12", "close": 7.49, "volume": 1297327.0}, {"date": "2026-01-13", "close": 7.5, "volume": 1913718.0}, {"date": "2026-01-14", "close": 7.45, "volume": 1297985.0}, {"date": "2026-01-15", "close": 7.26, "volume": 1810786.0}, {"date": "2026-01-16", "close": 6.98, "volume": 1533139.0}, {"date": "2026-01-20", "close": 6.79, "volume": 1976370.0}, {"date": "2026-01-21", "close": 6.65, "volume": 2210275.0}, {"date": "2026-01-22", "close": 6.57, "volume": 1935567.0}, {"date": "2026-01-23", "close": 5.91, "volume": 7975163.0}, {"date": "2026-01-26", "close": 5.8, "volume": 2685031.0}, {"date": "2026-01-27", "close": 5.72, "volume": 2796610.0}, {"date": "2026-01-28", "close": 5.66, "volume": 1830379.0}, {"date": "2026-01-29", "close": 5.59, "volume": 1916371.0}, {"date": "2026-01-30", "close": 5.74, "volume": 2243737.0}, {"date": "2026-02-02", "close": 5.76, "volume": 2114174.0}, {"date": "2026-02-03", "close": 5.7, "volume": 1408854.0}, {"date": "2026-02-04", "close": 5.66, "volume": 1361769.0}, {"date": "2026-02-05", "close": 5.73, "volume": 2304463.0}, {"date": "2026-02-06", "close": 5.88, "volume": 1364092.0}, {"date": "2026-02-09", "close": 5.98, "volume": 1638718.0}, {"date": "2026-02-10", "close": 6.16, "volume": 1763648.0}, {"date": "2026-02-11", "close": 6.08, "volume": 2549902.0}, {"date": "2026-02-12", "close": 5.84, "volume": 2122806.0}, {"date": "2026-02-13", "close": 5.99, "volume": 1664574.0}, {"date": "2026-02-17", "close": 5.99, "volume": 1971907.0}, {"date": "2026-02-18", "close": 6.19, "volume": 2806768.0}, {"date": "2026-02-19", "close": 5.93, "volume": 4807638.0}, {"date": "2026-02-20", "close": 6.13, "volume": 3067092.0}, {"date": "2026-02-23", "close": 5.98, "volume": 1909799.0}, {"date": "2026-02-24", "close": 6.02, "volume": 1414042.0}, {"date": "2026-02-25", "close": 6.11, "volume": 1778921.0}, {"date": "2026-02-26", "close": 6.04, "volume": 1331448.0}, {"date": "2026-02-27", "close": 5.93, "volume": 1371225.0}, {"date": "2026-03-02", "close": 5.95, "volume": 7412799.0}, {"date": "2026-03-03", "close": 5.73, "volume": 8071546.0}, {"date": "2026-03-04", "close": 5.63, "volume": 2137641.0}, {"date": "2026-03-05", "close": 5.57, "volume": 1928577.0}, {"date": "2026-03-06", "close": 5.38, "volume": 1765435.0}, {"date": "2026-03-09", "close": 5.35, "volume": 2405875.0}, {"date": "2026-03-10", "close": 5.4, "volume": 1833146.0}, {"date": "2026-03-11", "close": 5.43, "volume": 1276682.0}, {"date": "2026-03-12", "close": 5.05, "volume": 2604540.0}, {"date": "2026-03-13", "close": 4.96, "volume": 2067077.0}, {"date": "2026-03-16", "close": 5.03, "volume": 1268190.0}, {"date": "2026-03-17", "close": 5.18, "volume": 1743022.0}, {"date": "2026-03-18", "close": 5.09, "volume": 1373667.0}, {"date": "2026-03-19", "close": 5.03, "volume": 1495394.0}, {"date": "2026-03-20", "close": 5.01, "volume": 1866345.0}, {"date": "2026-03-23", "close": 5.1, "volume": 1910682.0}, {"date": "2026-03-24", "close": 4.99, "volume": 1157745.0}, {"date": "2026-03-25", "close": 5.08, "volume": 1114489.0}, {"date": "2026-03-26", "close": 5.12, "volume": 1358110.0}, {"date": "2026-03-27", "close": 5.02, "volume": 1190614.0}, {"date": "2026-03-30", "close": 5.03, "volume": 1801476.0}, {"date": "2026-03-31", "close": 5.4, "volume": 1827144.0}, {"date": "2026-04-01", "close": 5.58, "volume": 1339134.0}, {"date": "2026-04-02", "close": 5.35, "volume": 1624939.0}, {"date": "2026-04-06", "close": 5.41, "volume": 735274.0}, {"date": "2026-04-07", "close": 5.26, "volume": 1203109.0}, {"date": "2026-04-08", "close": 5.35, "volume": 1183925.0}, {"date": "2026-04-09", "close": 5.39, "volume": 897886.0}, {"date": "2026-04-10", "close": 5.6, "volume": 1699730.0}, {"date": "2026-04-13", "close": 5.72, "volume": 803667.0}, {"date": "2026-04-14", "close": 5.68, "volume": 985827.0}, {"date": "2026-04-15", "close": 5.74, "volume": 635123.0}, {"date": "2026-04-16", "close": 5.82, "volume": 840098.0}, {"date": "2026-04-17", "close": 5.9, "volume": 1603561.0}, {"date": "2026-04-20", "close": 5.91, "volume": 1268923.0}, {"date": "2026-04-21", "close": 5.73, "volume": 1503516.0}, {"date": "2026-04-22", "close": 5.68, "volume": 870562.0}, {"date": "2026-04-23", "close": 5.54, "volume": 1437533.0}, {"date": "2026-04-24", "close": 5.63, "volume": 1335657.0}, {"date": "2026-04-27", "close": 5.58, "volume": 1469430.0}, {"date": "2026-04-28", "close": 5.67, "volume": 2609502.0}, {"date": "2026-04-29", "close": 5.59, "volume": 1604629.0}, {"date": "2026-04-30", "close": 5.72, "volume": 6284313.0}, {"date": "2026-05-01", "close": 5.65, "volume": 3147954.0}, {"date": "2026-05-04", "close": 5.53, "volume": 2572329.0}, {"date": "2026-05-05", "close": 5.64, "volume": 1290594.0}, {"date": "2026-05-06", "close": 5.65, "volume": 1227154.0}, {"date": "2026-05-07", "close": 5.73, "volume": 2125071.0}, {"date": "2026-05-08", "close": 5.75, "volume": 1250645.0}, {"date": "2026-05-11", "close": 5.37, "volume": 2037499.0}, {"date": "2026-05-12", "close": 5.41, "volume": 982107.0}, {"date": "2026-05-13", "close": 5.29, "volume": 2102528.0}, {"date": "2026-05-14", "close": 5.45, "volume": 1474832.0}, {"date": "2026-05-15", "close": 5.42, "volume": 1037202.0}, {"date": "2026-05-18", "close": 5.34, "volume": 781620.0}, {"date": "2026-05-19", "close": 5.32, "volume": 1768959.0}, {"date": "2026-05-20", "close": 5.5, "volume": 1876921.0}, {"date": "2026-05-21", "close": 5.45, "volume": 1221228.0}, {"date": "2026-05-22", "close": 5.47, "volume": 1622366.0}, {"date": "2026-05-26", "close": 5.4, "volume": 1296707.0}, {"date": "2026-05-27", "close": 5.39, "volume": 1806823.0}, {"date": "2026-05-28", "close": 5.41, "volume": 1535302.0}, {"date": "2026-05-29", "close": 5.36, "volume": 2526462.0}, {"date": "2026-06-01", "close": 5.31, "volume": 1536023.0}, {"date": "2026-06-02", "close": 5.01, "volume": 3975013.0}, {"date": "2026-06-03", "close": 4.95, "volume": 2580167.0}, {"date": "2026-06-04", "close": 5.26, "volume": 3176702.0}, {"date": "2026-06-05", "close": 5.37, "volume": 1840600.0}, {"date": "2026-06-08", "close": 5.11, "volume": 1855383.0}, {"date": "2026-06-09", "close": 5.17, "volume": 1807485.0}, {"date": "2026-06-10", "close": 5.15, "volume": 1933467.0}, {"date": "2026-06-11", "close": 5.16, "volume": 1441217.0}, {"date": "2026-06-12", "close": 5.06, "volume": 1853529.0}, {"date": "2026-06-15", "close": 4.99, "volume": 2308572.0}, {"date": "2026-06-16", "close": 4.96, "volume": 2142593.0}, {"date": "2026-06-17", "close": 4.76, "volume": 1822867.0}, {"date": "2026-06-18", "close": 4.77, "volume": 4410314.0}, {"date": "2026-06-22", "close": 4.67, "volume": 2902365.0}, {"date": "2026-06-23", "close": 4.8, "volume": 1222926.0}, {"date": "2026-06-24", "close": 4.99, "volume": 2353316.0}, {"date": "2026-06-25", "close": 5.28, "volume": 3353312.0}, {"date": "2026-06-26", "close": 4.76, "volume": 12661390.0}, {"date": "2026-06-29", "close": 4.85, "volume": 4335190.0}, {"date": "2026-06-30", "close": 4.93, "volume": 3873612.0}, {"date": "2026-07-01", "close": 4.77, "volume": 2451439.0}, {"date": "2026-07-02", "close": 4.9, "volume": 3279428.0}, {"date": "2026-07-06", "close": 4.81, "volume": 2773842.0}, {"date": "2026-07-07", "close": 4.91, "volume": 1991298.0}, {"date": "2026-07-08", "close": 4.91, "volume": 1209561.0}, {"date": "2026-07-09", "close": 4.86, "volume": 1551222.0}, {"date": "2026-07-10", "close": 4.78, "volume": 1367254.0}, {"date": "2026-07-13", "close": 4.85, "volume": 1598084.0}, {"date": "2026-07-14", "close": 4.75, "volume": 1928677.0}, {"date": "2026-07-15", "close": 4.89, "volume": 1625996.0}, {"date": "2026-07-16", "close": 4.93, "volume": 1491182.0}, {"date": "2026-07-17", "close": 4.83, "volume": 1235370.0}, {"date": "2026-07-20", "close": 4.68, "volume": 2074663.0}, {"date": "2026-07-21", "close": 4.52, "volume": 3624442.0}, {"date": "2026-07-22", "close": 4.56, "volume": 1613407.0}, {"date": "2026-07-23", "close": 4.45, "volume": 1383545.0}, {"date": "2026-07-24", "close": 4.43, "volume": 1227005.0}, {"date": "2026-07-27", "close": 4.48, "volume": 1715287.0}, {"date": "2026-07-28", "close": 4.52, "volume": 1294890.0}, {"date": "2026-07-29", "close": 4.68, "volume": 3652138.0}, {"date": "2026-07-30", "close": 6.03, "volume": 18662850.0}, {"date": "2026-07-31", "close": 6.89, "volume": 22803840.0}, {"date": "2026-08-03", "close": 7.0, "volume": 9458763.0}, {"date": "2026-08-04", "close": 6.44, "volume": 17153830.0}, {"date": "2026-08-05", "close": 6.29, "volume": 4249748.0}, {"date": "2026-08-06", "close": 5.91, "volume": 3514925.0}, {"date": "2026-08-07", "close": 6.25, "volume": 4231755.0}], "refreshing": true}