{"ticker": "COTY", "overview": {"cik": "1024305", "ticker": "COTY", "name": "COTY INC.", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "DEFR14A", "date": "2026-09-25", "title": "Form DEFR14A", "accession": "0001024305-26-000065", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-24", "title": "Form ARS", "accession": "0001024305-26-000062", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-24", "title": "Form DEFA14A", "accession": "0001024305-26-000061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-24", "title": "Proxy statement", "accession": "0001024305-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001024305-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001024305-26-000050", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001024305-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001024305-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002293", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001024305-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001024305-26-000036", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001024305-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001024305-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001024305-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001972492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002116239-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002126484-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002126485-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001678439-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002116239-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002126484-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002126485-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0001678439-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001771330-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0001771330-26-000002", "price_sensitive": false}]}, "description": "COTY INC. trades as COTY on the NYSE and is registered in the United States, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 579 insider filings for the company, from June 2013 to March 2026. Across those, 50 insiders disclosed 123 open-market purchases totalling $2.87B against 69 sales totalling $1.83B. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 123, "buy_sum": 2865671282.0479, "sell_n": 69, "sell_sum": 1830878761.4364002, "net": 1034792520.6115, "insiders": 50, "first_date": "2013-06-18", "last_date": "2026-03-06"}, "metrics": {"ticker": "COTY", "has_prices": true, "as_of": "2026-08-07", "last": 2.82, "prev_close": 2.72, "change": 0.09999999999999964, "change_pct": 0.03676470588235281, "session_volume": 6733720.0, "vwap_5": 2.814385477005174, "vwap_20": 2.6561763346826606, "vwap_60": 2.1960998355777153, "vwap_250": 2.903013778890831, "high_52w": 3.9, "low_52w": 1.85, "avg_volume_20": 9675835.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001674510-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Ayesha Zafar", "who_key": "Zafar Ayesha", "role": "SVP Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674510/000167451026000002/0001674510-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001823543-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Anna von Bayern", "who_key": "von Bayern Anna", "role": "Chief Corp. Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823543/000182354326000002/0001823543-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001807136-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Kristin Blazewicz", "who_key": "Blazewicz Kristin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807136/000180713626000002/0001807136-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0002108845-26-000007", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Markus Strobel", "who_key": "Strobel Markus", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108845/000210884526000007/0002108845-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "13DG-0002012383-26-002293", "src": "13DG", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002293-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001972492-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Priya Srinivasan", "who_key": "Srinivasan Priya", "role": "Chief People & Purpose Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000197249226000002/0001972492-26-000002-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306167}, {"id": "0001771330-26-000004", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Stephanie Plaines", "who_key": "Plaines Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000177133026000004/0001771330-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0001678439-26-000010", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Carsten Fischer", "who_key": "Fischer Carsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000167843926000010/0001678439-26-000010-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0002126485-26-000006", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Aalia Nighat Gogi", "who_key": "Gogi Aalia Nighat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000212648526000006/0002126485-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0002126484-26-000006", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Robert Kunst-Concewitz", "who_key": "Kunst-Concewitz Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000212648426000006/0002126484-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0002116239-26-000006", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Maria Carla Liuni", "who_key": "Liuni Maria Carla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000211623926000006/0002116239-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0002108845-26-000005", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Markus Strobel", "who_key": "Strobel Markus", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000210884526000005/0002108845-26-000005-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001024305-26-000015", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Gordon von Bretten", "who_key": "von Bretten Gordon", "role": "President - Consumer Beauty, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200287.3, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "President adds $200K of COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430526000015/0001024305-26-000015-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001846654-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Laurent Mercier", "who_key": "Mercier Laurent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13249.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO puts $13K into COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000184665426000002/0001846654-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382487}, {"id": "0001024305-26-000001", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Patricia Capel", "who_key": "Capel Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430526000001/0001024305-26-000001-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440087}, {"id": "0001807136-25-000005", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Kristin Blazewicz", "who_key": "Blazewicz Kristin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000180713625000005/0001807136-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0001846654-25-000005", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Laurent Mercier", "who_key": "Mercier Laurent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000184665425000005/0001846654-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0001823543-25-000005", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Anna von Bayern", "who_key": "von Bayern Anna", "role": "Chief Corp. Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000182354325000005/0001823543-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0001972492-25-000004", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Priya Srinivasan", "who_key": "Srinivasan Priya", "role": "Chief People & Purpose Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000197249225000004/0001972492-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0001838276-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Anna Adeola Makanju", "who_key": "Makanju Anna Adeola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000183827626000002/0001838276-26-000002-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460247}, {"id": "0001024305-25-000073", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Joachim Creus", "who_key": "Creus Joachim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000073/0001024305-25-000073-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001024305-25-000074", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Peter Harf", "who_key": "HARF PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000074/0001024305-25-000074-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001024305-25-000075", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Gordon von Bretten", "who_key": "von Bretten Gordon", "role": "President - Consumer Beauty, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "President files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000075/0001024305-25-000075-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0002042757-25-000007", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Franciscus Antonius Engelen", "who_key": "Engelen Franciscus Antonius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000204275725000007/0002042757-25-000007-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001789833-25-000005", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Beatrice Ballini", "who_key": "Ballini Beatrice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000178983325000005/0001789833-25-000005-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001805944-25-000003", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Isabelle Parize", "who_key": "Parize Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000180594425000003/0001805944-25-000003-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001838276-25-000003", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Anna Adeola Makanju", "who_key": "Makanju Anna Adeola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000183827625000003/0001838276-25-000003-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001291809-25-000006", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Robert S. Singer", "who_key": "Singer Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000129180925000006/0001291809-25-000006-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507767}, {"id": "0001846654-25-000004", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Laurent Mercier", "who_key": "Mercier Laurent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000184665425000004/0001846654-25-000004-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546647}, {"id": "0001823543-25-000004", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Anna von Bayern", "who_key": "von Bayern Anna", "role": "Chief Corp. Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000182354325000004/0001823543-25-000004-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546647}], "recent_buys": [{"id": "0001024305-26-000015", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Gordon von Bretten", "who_key": "von Bretten Gordon", "role": "President - Consumer Beauty, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200287.3, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "President adds $200K of COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430526000015/0001024305-26-000015-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001846654-26-000002", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Laurent Mercier", "who_key": "Mercier Laurent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13249.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO puts $13K into COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000184665426000002/0001846654-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382487}, {"id": "0001024305-25-000040", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Kristin Blazewicz", "who_key": "Blazewicz Kristin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 126531.72, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "The whole bench is buying COTY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000040/0001024305-25-000040-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001024305-25-000037", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Laurent Mercier", "who_key": "Mercier Laurent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61017.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "5 insiders now buying COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000037/0001024305-25-000037-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624407}, {"id": "0001024305-25-000035", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Priya Srinivasan", "who_key": "Srinivasan Priya", "role": "Chief People & Purpose Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115200.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "The whole bench is buying COTY \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000035/0001024305-25-000035-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001024305-25-000033", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Sue Nabi", "who_key": "Nabi Sue", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1018160.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider cluster: 6 buying COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430525000033/0001024305-25-000033-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001024305-23-000086", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Isabelle Parize", "who_key": "Parize Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50137.5, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "7 insiders now buying COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430523000086/0001024305-23-000086-index.htm", "trade_date": "2023-10-09", "timestamp": "2023-10-09", "mins": 1613687}, {"id": "0001789833-25-000003", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Beatrice Ballini", "who_key": "Ballini Beatrice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185600.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "COTY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000178983325000003/0001789833-25-000003-index.htm", "trade_date": "2023-10-08", "timestamp": "2023-10-08", "mins": 1615127}, {"id": "0001024305-23-000084", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Isabelle Parize", "who_key": "Parize Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 210944.99999999997, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "That makes 8 insiders into COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430523000084/0001024305-23-000084-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620887}, {"id": "0001104659-23-106928", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "JAB Holdings B.V.", "who_key": "JAB Holdings B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32400000.000000004, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "8 insiders now buying COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000110465923106928/0001104659-23-106928-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623767}, {"id": "0001024305-23-000081", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Maria Asunicion Aramburuzabala", "who_key": "ARAMBURUZABALA MARIA ASUNICION", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5400000.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "9 insiders pile into COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430523000081/0001024305-23-000081-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629527}, {"id": "0001024305-22-000089", "src": "INSIDERS", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "Olivier Goudet", "who_key": "Goudet Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 760980.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "10 insiders pile into COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430522000089/0001024305-22-000089-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086007}], "institutional": [{"id": "13DG-0002012383-26-002293", "src": "13DG", "ticker": "COTY", "cik": "1024305", "company": "COTY INC.", "company_raw": "COTY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in COTY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002293-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}], "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": "Coty Inc. Class A Common Stock", "new_value": "COTY INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001024305", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001024305", "applied": 1, "detected_at": "2026-09-11T07:45:38.424255"}]}, "key_people": [{"who": "Holdco b.v. Cottage", "who_key": "Cottage Holdco B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1862814076.2819, "sold": 0, "net": 1862814076.2819, "trades": 5, "top_score": 80.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2894346.0, "date": "2021-05-26", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000110465921074240/0001104659-21-074240-index.htm"}, {"action": "BUY", "amount": 37473243.4273, "date": "2020-03-12", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000110465920034170/0001104659-20-034170-index.htm"}, {"action": "BUY", "amount": 37473243.4273, "date": "2020-03-12", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000110465920035939/0001104659-20-035939-index.htm"}, {"action": "BUY", "amount": 37473243.4273, "date": "2020-02-27", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919120014564/0001209191-20-014564-index.htm"}, {"action": "BUY", "amount": 1747500000.0, "date": "2019-04-30", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000114420419023027/0001144204-19-023027-index.htm"}], "latest": {"action": "BUY", "amount": 2894346.0, "date": "2021-05-26", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000110465921074240/0001104659-21-074240-index.htm"}}, {"who": "Cosmetics b.v. Jab", "who_key": "JAB Cosmetics B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 789989839.607, "sold": 36110697.0849, "net": 753879142.5221, "trades": 37, "top_score": 72.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25295914.0, "date": "2018-11-20", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919118059554/0001209191-18-059554-index.htm"}, {"action": "BUY", "amount": 47993400.0, "date": "2018-11-16", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919118059011/0001209191-18-059011-index.htm"}, {"action": "BUY", "amount": 31952176.0, "date": "2018-08-28", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919118048738/0001209191-18-048738-index.htm"}, {"action": "BUY", "amount": 84475246.67, "date": "2018-02-14", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919118010089/0001209191-18-010089-index.htm"}, {"action": "BUY", "amount": 47424880.0, "date": "2017-11-17", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919117061685/0001209191-17-061685-index.htm"}, {"action": "BUY", "amount": 91016100.0, "date": "2017-11-15", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919117060994/0001209191-17-060994-index.htm"}, {"action": "BUY", "amount": 42379560.0, "date": "2017-08-28", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919117050462/0001209191-17-050462-index.htm"}, {"action": "BUY", "amount": 75905679.12, "date": "2017-02-14", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919117010917/0001209191-17-010917-index.htm"}, {"action": "BUY", "amount": 9526090.0, "date": "2016-08-31", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116139341/0001209191-16-139341-index.htm"}, {"action": "BUY", "amount": 14523285.235199999, "date": "2016-08-29", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116139026/0001209191-16-139026-index.htm"}, {"action": "BUY", "amount": 14980122.5, "date": "2016-08-24", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138530/0001209191-16-138530-index.htm"}, {"action": "BUY", "amount": 14980122.5, "date": "2016-08-24", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138676/0001209191-16-138676-index.htm"}, {"action": "BUY", "amount": 9227645.1619, "date": "2016-08-19", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138020/0001209191-16-138020-index.htm"}, {"action": "BUY", "amount": 9227645.1619, "date": "2016-08-19", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138675/0001209191-16-138675-index.htm"}, {"action": "BUY", "amount": 6527329.0137, "date": "2016-08-16", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116137303/0001209191-16-137303-index.htm"}, {"action": "BUY", "amount": 6527329.0137, "date": "2016-08-16", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138674/0001209191-16-138674-index.htm"}, {"action": "BUY", "amount": 6366775.6485, "date": "2016-08-11", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116136627/0001209191-16-136627-index.htm"}, {"action": "BUY", "amount": 6338326.0833, "date": "2016-08-11", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116138673/0001209191-16-138673-index.htm"}, {"action": "BUY", "amount": 6247935.0, "date": "2016-08-08", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116135955/0001209191-16-135955-index.htm"}, {"action": "BUY", "amount": 6061865.914, "date": "2016-08-03", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919116135278/0001209191-16-135278-index.htm"}, {"action": "BUY", "amount": 10104138.48, "date": "2015-09-24", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919115072117/0001209191-15-072117-index.htm"}, {"action": "BUY", "amount": 10104138.48, "date": "2015-09-24", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919115078970/0001209191-15-078970-index.htm"}, {"action": "BUY", "amount": 17246834.05, "date": "2015-09-22", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919115071852/0001209191-15-071852-index.htm"}, {"action": "BUY", "amount": 17246834.05, "date": "2015-09-22", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919115078969/0001209191-15-078969-index.htm"}, {"action": "BUY", "amount": 17031289.17, "date": "2015-09-17", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919115071174/0001209191-15-071174-index.htm"}], "latest": {"action": "BUY", "amount": 25295914.0, "date": "2018-11-20", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000120919118059554/0001209191-18-059554-index.htm"}}, {"who": "KKR Rainbow Aggregator L.P.", "who_key": "KKR Rainbow Aggregator L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 419500738.32000005, "net": -419500738.32000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419500738.32000005, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000114036121030952/0001140361-21-030952-index.htm"}], "latest": {"action": "SELL", "amount": 419500738.32000005, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000114036121030952/0001140361-21-030952-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 419500738.32000005, "net": -419500738.32000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419500738.32000005, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000114036121030950/0001140361-21-030950-index.htm"}], "latest": {"action": "SELL", "amount": 419500738.32000005, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000114036121030950/0001140361-21-030950-index.htm"}}, {"who": "Berkshire Partners LLC", "who_key": "Berkshire Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 273287136.51519996, "net": -273287136.51519996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142500795.0777, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445414000524/0000904454-14-000524-index.htm"}, {"action": "SELL", "amount": 16061481.7125, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445413000830/0000904454-13-000830-index.htm"}, {"action": "SELL", "amount": 114724859.725, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445413000709/0000904454-13-000709-index.htm"}], "latest": {"action": "SELL", "amount": 142500795.0777, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445414000524/0000904454-14-000524-index.htm"}}, {"who": "Bradley M. Bloom", "who_key": "BLOOM BRADLEY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 273287136.51519996, "net": -273287136.51519996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142500795.0777, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445414000522/0000904454-14-000522-index.htm"}, {"action": "SELL", "amount": 16061481.712499999, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000095011713000708/0000950117-13-000708-index.htm"}, {"action": "SELL", "amount": 114724859.725, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000095011713000625/0000950117-13-000625-index.htm"}], "latest": {"action": "SELL", "amount": 142500795.0777, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000090445414000522/0000904454-14-000522-index.htm"}}, {"who": "Rhone Capital l.l.c.", "who_key": "Rhone Capital L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130786341.4375, "net": -130786341.4375, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16061481.712499999, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000118143113040845/0001181431-13-040845-index.htm"}, {"action": "SELL", "amount": 114724859.725, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000118143113036022/0001181431-13-036022-index.htm"}], "latest": {"action": "SELL", "amount": 16061481.712499999, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000118143113040845/0001181431-13-040845-index.htm"}}, {"who": "Pierre Laubies", "who_key": "Laubies Pierre", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 30095296.248, "sold": 74946486.8546, "net": -44851190.6066, "trades": 5, "top_score": 76.6, "lean": "selling", "history": [{"action": "SELL", "amount": 37473243.4273, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430520000024/0001024305-20-000024-index.htm"}, {"action": "SELL", "amount": 37473243.4273, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430520000020/0001024305-20-000020-index.htm"}, {"action": "BUY", "amount": 2499951.6, "date": "2019-08-30", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430519000102/0001024305-19-000102-index.htm"}, {"action": "BUY", "amount": 7542327.248400001, "date": "2019-05-10", "score": 75.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430519000058/0001024305-19-000058-index.htm"}, {"action": "BUY", "amount": 20053017.3996, "date": "2018-11-14", "score": 76.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000175919518000003/0001759195-18-000003-index.htm"}], "latest": {"action": "SELL", "amount": 37473243.4273, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024305/000102430520000024/0001024305-20-000024-index.htm"}}], "activity": [], "announcements": [{"form": "DEFR14A", "date": "2026-09-25", "title": "Form DEFR14A", "accession": "0001024305-26-000065", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-24", "title": "Form ARS", "accession": "0001024305-26-000062", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-24", "title": "Form DEFA14A", "accession": "0001024305-26-000061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-24", "title": "Proxy statement", "accession": "0001024305-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001024305-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001024305-26-000050", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001024305-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001024305-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002293", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001024305-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001024305-26-000036", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001024305-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001024305-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001024305-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001972492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002116239-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002126484-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0002126485-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001678439-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002116239-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002126484-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0002126485-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "FORM 3", "accession": "0001678439-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001771330-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0001771330-26-000002", "price_sensitive": false}], "performance": {"ticker": "COTY", "has_prices": true, "summary": {"n": 123, "avg": -0.7356589073382526, "win_rate": 0.016260162601626018, "best": 0.18987341772151886, "worst": -0.9025906735751296, "as_of": "2026-08-07"}, "buys": [{"who": "von Bretten Gordon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Consumer Beauty, Director", "amount": 200287.3, "date": "2026-03-06", "score": 49.0, "ref_price": 2.37, "return": 0.18987341772151886}, {"who": "Mercier Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13249.5, "date": "2026-02-10", "score": 36.5, "ref_price": 2.54, "return": 0.11023622047244086}, {"who": "Blazewicz Kristin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 126531.72, "date": "2025-09-03", "score": 44.6, "ref_price": 4.33, "return": -0.34872979214780603}, {"who": "Mercier Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 61017.0, "date": "2025-08-26", "score": 44.5, "ref_price": 3.69, "return": -0.23577235772357727}, {"who": "Srinivasan Priya", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Purpose Officer", "amount": 115200.0, "date": "2025-08-22", "score": 58.5, "ref_price": 3.93, "return": -0.28244274809160314}, {"who": "Nabi Sue", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1018160.0, "date": "2025-08-22", "score": 61.2, "ref_price": 3.93, "return": -0.28244274809160314}, {"who": "Parize Isabelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50137.5, "date": "2023-10-09", "score": 36.8, "ref_price": 10.47, "return": -0.7306590257879656}, {"who": "Ballini Beatrice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185600.0, "date": "2023-10-08", "score": 42.3, "ref_price": 10.47, "return": -0.7306590257879656}, {"who": "Parize Isabelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210944.99999999997, "date": "2023-10-04", "score": 51.4, "ref_price": 10.31, "return": -0.7264791464597478}, {"who": "JAB Holdings B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32400000.000000004, "date": "2023-10-02", "score": 66.7, "ref_price": 10.74, "return": -0.7374301675977654}, {"who": "ARAMBURUZABALA MARIA ASUNICION", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400000.0, "date": "2023-09-28", "score": 67.9, "ref_price": 11.14, "return": -0.7468581687612208}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 760980.0, "date": "2022-11-15", "score": 51.2, "ref_price": 7.65, "return": -0.6313725490196078}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1490730.0, "date": "2022-11-14", "score": 55.1, "ref_price": 7.43, "return": -0.620457604306864}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109594.0, "date": "2022-09-06", "score": 40.2, "ref_price": 7.29, "return": -0.6131687242798355}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 645080.0, "date": "2022-05-17", "score": 51.1, "ref_price": 6.58, "return": -0.5714285714285715}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 323875.0, "date": "2022-05-16", "score": 46.4, "ref_price": 6.26, "return": -0.549520766773163}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 306670.0, "date": "2022-05-10", "score": 46.2, "ref_price": 6.31, "return": -0.5530903328050714}, {"who": "Nabi Sue", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2525796.0856, "date": "2022-03-11", "score": 66.3, "ref_price": 8.21, "return": -0.656516443361754}, {"who": "Ballini Beatrice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55090.0, "date": "2022-03-10", "score": 36.0, "ref_price": 8.1, "return": -0.6518518518518518}, {"who": "von Bretten Gordon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Transformation Officer", "amount": 302369.9436, "date": "2022-03-10", "score": 49.9, "ref_price": 8.1, "return": -0.6518518518518518}, {"who": "ARAMBURUZABALA MARIA ASUNICION", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10076671.6384, "date": "2021-11-16", "score": 71.7, "ref_price": 10.7, "return": -0.7364485981308411}, {"who": "Cottage Holdco B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2894346.0, "date": "2021-05-26", "score": 54.0, "ref_price": 8.84, "return": -0.6809954751131221}, {"who": "Parize Isabelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97900.0, "date": "2021-05-17", "score": 45.5, "ref_price": 8.91, "return": -0.6835016835016835}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497160.0, "date": "2021-02-11", "score": 50.4, "ref_price": 6.95, "return": -0.5942446043165469}, {"who": "Parize Isabelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100485.0, "date": "2021-02-11", "score": 54.1, "ref_price": 6.95, "return": -0.5942446043165469}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342920.0, "date": "2021-02-11", "score": 47.0, "ref_price": 6.95, "return": -0.5942446043165469}, {"who": "von Bayern Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp. Affairs Officer", "amount": 232261.19999999998, "date": "2020-12-11", "score": 62.2, "ref_price": 6.91, "return": -0.5918958031837915}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27934.8, "date": "2020-12-08", "score": 32.7, "ref_price": 7.15, "return": -0.6055944055944056}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34995.0, "date": "2020-12-01", "score": 33.9, "ref_price": 6.97, "return": -0.5954088952654233}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34000.0, "date": "2020-11-27", "score": 33.7, "ref_price": 6.89, "return": -0.5907111756168361}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124955.25, "date": "2020-11-25", "score": 41.0, "ref_price": 7.26, "return": -0.6115702479338843}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 355175.0, "date": "2020-11-25", "score": 47.4, "ref_price": 7.26, "return": -0.6115702479338843}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36280.0, "date": "2020-11-24", "score": 34.1, "ref_price": 7.55, "return": -0.6264900662251657}, {"who": "HUTH JOHANNES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6199000.0, "date": "2020-11-20", "score": 60.5, "ref_price": 6.05, "return": -0.5338842975206611}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90139.0, "date": "2020-11-20", "score": 39.0, "ref_price": 6.05, "return": -0.5338842975206611}, {"who": "Parize Isabelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61300.0, "date": "2020-11-19", "score": 36.5, "ref_price": 6.25, "return": -0.5488000000000001}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124087.5, "date": "2020-11-17", "score": 40.9, "ref_price": 5.11, "return": -0.4481409001956948}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1031256.0, "date": "2020-09-02", "score": 66.2, "ref_price": 3.52, "return": -0.1988636363636364}, {"who": "Cottage Holdco B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37473243.4273, "date": "2020-03-12", "score": 67.5, "ref_price": 6.3, "return": -0.5523809523809524}, {"who": "Cottage Holdco B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37473243.4273, "date": "2020-03-12", "score": 67.5, "ref_price": 6.3, "return": -0.5523809523809524}, {"who": "Cottage Holdco B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37473243.4273, "date": "2020-02-27", "score": 67.5, "ref_price": 9.67, "return": -0.7083764219234746}, {"who": "Pieraccioni Giovanni", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, EMEA", "amount": 178179.46000000002, "date": "2020-02-13", "score": 48.3, "ref_price": 11.54, "return": -0.755632582322357}, {"who": "Hughes Fiona", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer, CB", "amount": 2059259.9999999998, "date": "2019-09-05", "score": 58.5, "ref_price": 9.91, "return": -0.715438950554995}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325962.0, "date": "2019-09-04", "score": 46.4, "ref_price": 9.39, "return": -0.6996805111821086}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9979695.1566, "date": "2019-09-03", "score": 63.9, "ref_price": 9.11, "return": -0.690450054884742}, {"who": "Laubies Pierre", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2499951.6, "date": "2019-08-30", "score": 67.1, "ref_price": 9.55, "return": -0.7047120418848167}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 476380.0, "date": "2019-08-30", "score": 57.6, "ref_price": 9.55, "return": -0.7047120418848167}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12402018.72, "date": "2019-05-29", "score": 65.7, "ref_price": 12.62, "return": -0.7765451664025356}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4033306.2348, "date": "2019-05-28", "score": 58.8, "ref_price": 13.01, "return": -0.7832436587240584}, {"who": "Pieraccioni Giovanni", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, CB", "amount": 1202200.3, "date": "2019-05-15", "score": 55.7, "ref_price": 13.29, "return": -0.7878103837471783}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5304247.6564, "date": "2019-05-14", "score": 60.2, "ref_price": 12.12, "return": -0.7673267326732673}, {"who": "Volatier Luc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Global Supply Officer", "amount": 5194963.23, "date": "2019-05-14", "score": 63.9, "ref_price": 12.12, "return": -0.7673267326732673}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54493528.3698, "date": "2019-05-13", "score": 84.7, "ref_price": 11.73, "return": -0.7595907928388747}, {"who": "Terisse Pierre-Andre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1782732.0, "date": "2019-05-10", "score": 61.5, "ref_price": 11.73, "return": -0.7595907928388747}, {"who": "Laubies Pierre", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7542327.248400001, "date": "2019-05-10", "score": 75.7, "ref_price": 11.73, "return": -0.7595907928388747}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 533596.5, "date": "2019-05-10", "score": 62.7, "ref_price": 11.73, "return": -0.7595907928388747}, {"who": "Cottage Holdco B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1747500000.0, "date": "2019-04-30", "score": 80.0, "ref_price": 10.82, "return": -0.7393715341959335}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25295914.0, "date": "2018-11-20", "score": 65.4, "ref_price": 8.63, "return": -0.6732329084588644}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47993400.0, "date": "2018-11-16", "score": 68.8, "ref_price": 9.09, "return": -0.6897689768976897}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 373288.49999999994, "date": "2018-11-15", "score": 49.6, "ref_price": 8.71, "return": -0.6762342135476463}, {"who": "Laubies Pierre", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20053017.3996, "date": "2018-11-14", "score": 76.6, "ref_price": 8.7, "return": -0.6758620689655171}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31952176.0, "date": "2018-08-28", "score": 66.6, "ref_price": 12.71, "return": -0.7781274586939417}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290000.0, "date": "2018-08-27", "score": 46.5, "ref_price": 12.14, "return": -0.7677100494233937}, {"who": "Ramos Daniel E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 669796.0, "date": "2018-05-15", "score": 57.0, "ref_price": 14.07, "return": -0.7995735607675906}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211770.0, "date": "2018-05-11", "score": 44.5, "ref_price": 14.3, "return": -0.8027972027972028}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84475246.67, "date": "2018-02-14", "score": 71.7, "ref_price": 21.25, "return": -0.8672941176470588}, {"who": "HUBER EDGAR O.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Coty Luxury", "amount": 70944.8, "date": "2017-12-11", "score": 42.7, "ref_price": 17.91, "return": -0.8425460636515912}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47424880.0, "date": "2017-11-17", "score": 68.7, "ref_price": 17.05, "return": -0.8346041055718475}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91016100.0, "date": "2017-11-15", "score": 72.1, "ref_price": 16.82, "return": -0.8323424494649228}, {"who": "Zafar Ayesha", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Group Controller", "amount": 369025.5, "date": "2017-09-13", "score": 55.8, "ref_price": 17.17, "return": -0.8357600465928946}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 1026586.8200000001, "date": "2017-09-07", "score": 64.3, "ref_price": 16.35, "return": -0.8275229357798165}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 330200.00000000006, "date": "2017-09-06", "score": 48.0, "ref_price": 16.49, "return": -0.8289872650090964}, {"who": "Kleitman Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Consumer Beauty", "amount": 1979988.0, "date": "2017-09-01", "score": 74.6, "ref_price": 16.55, "return": -0.829607250755287}, {"who": "Froidefond Sebastien", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 280191.4, "date": "2017-09-01", "score": 51.2, "ref_price": 16.55, "return": -0.829607250755287}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42379560.0, "date": "2017-08-28", "score": 68.1, "ref_price": 16.09, "return": -0.824735860783095}, {"who": "HUBER EDGAR O.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Coty Luxury", "amount": 1314376.0, "date": "2017-08-25", "score": 72.4, "ref_price": 16.4, "return": -0.8280487804878048}, {"who": "Singer Robert S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325982.0, "date": "2017-08-24", "score": 48.5, "ref_price": 16.24, "return": -0.8263546798029556}, {"who": "Moreau Sylvie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Professional Beauty", "amount": 808488.87, "date": "2017-08-24", "score": 69.7, "ref_price": 16.24, "return": -0.8263546798029556}, {"who": "Pane Camillo", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 800002.5, "date": "2017-08-24", "score": 62.4, "ref_price": 16.24, "return": -0.8263546798029556}, {"who": "HARF PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503447.00000000006, "date": "2017-06-16", "score": 48.0, "ref_price": 19.05, "return": -0.8519685039370078}, {"who": "Froidefond Sebastien", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 356999.05, "date": "2017-06-16", "score": 53.9, "ref_price": 19.05, "return": -0.8519685039370078}, {"who": "Kleitman Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Consumer Beauty", "amount": 589734.16, "date": "2017-06-15", "score": 64.5, "ref_price": 19.0, "return": -0.851578947368421}, {"who": "Froidefond Sebastien", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 255072.48900000003, "date": "2017-06-15", "score": 51.8, "ref_price": 19.0, "return": -0.851578947368421}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 390223.60000000003, "date": "2017-06-14", "score": 53.7, "ref_price": 19.21, "return": -0.8532014575741801}, {"who": "HUBER EDGAR O.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Coty Luxury", "amount": 1515649.3599999999, "date": "2017-05-26", "score": 58.2, "ref_price": 19.06, "return": -0.8520461699895068}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 213197.1, "date": "2017-05-25", "score": 49.2, "ref_price": 18.73, "return": -0.8494394020288307}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 271430.25, "date": "2017-05-23", "score": 52.0, "ref_price": 18.98, "return": -0.8514225500526871}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 247956.82200000001, "date": "2017-03-15", "score": 52.4, "ref_price": 19.14, "return": -0.8526645768025078}, {"who": "Froidefond Sebastien", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 597550.0, "date": "2017-03-03", "score": 67.1, "ref_price": 18.74, "return": -0.8495197438633938}, {"who": "Moreau Sylvie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Professional Beauty", "amount": 46250.0, "date": "2017-02-24", "score": 40.9, "ref_price": 18.66, "return": -0.8488745980707395}, {"who": "Pane Camillo", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1413484.608, "date": "2017-02-16", "score": 65.3, "ref_price": 18.69, "return": -0.8491171749598716}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75905679.12, "date": "2017-02-14", "score": 71.1, "ref_price": 19.27, "return": -0.8536585365853658}, {"who": "McMullen Greerson Greene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 749221.65, "date": "2017-02-10", "score": 53.3, "ref_price": 18.28, "return": -0.8457330415754923}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9526090.0, "date": "2016-08-31", "score": 60.5, "ref_price": 26.95, "return": -0.8953617810760668}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14523285.235199999, "date": "2016-08-29", "score": 62.8, "ref_price": 27.45, "return": -0.8972677595628415}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14980122.5, "date": "2016-08-24", "score": 62.9, "ref_price": 27.81, "return": -0.8985976267529665}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14980122.5, "date": "2016-08-24", "score": 62.9, "ref_price": 27.81, "return": -0.8985976267529665}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9227645.1619, "date": "2016-08-19", "score": 60.4, "ref_price": 28.67, "return": -0.9016393442622951}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9227645.1619, "date": "2016-08-19", "score": 60.4, "ref_price": 28.67, "return": -0.9016393442622951}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6527329.0137, "date": "2016-08-16", "score": 58.4, "ref_price": 28.28, "return": -0.9002828854314002}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6527329.0137, "date": "2016-08-16", "score": 58.4, "ref_price": 28.28, "return": -0.9002828854314002}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6338326.0833, "date": "2016-08-11", "score": 58.3, "ref_price": 28.95, "return": -0.9025906735751296}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6366775.6485, "date": "2016-08-11", "score": 58.3, "ref_price": 28.95, "return": -0.9025906735751296}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6247935.0, "date": "2016-08-08", "score": 58.2, "ref_price": 28.01, "return": -0.8993216708318458}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6061865.914, "date": "2016-08-03", "score": 58.1, "ref_price": 27.09, "return": -0.8959025470653378}, {"who": "HEILBRONN CHARLES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1408457.0268, "date": "2015-11-11", "score": 50.3, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "Reis Mario", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Supply Chain", "amount": 280700.0, "date": "2015-11-09", "score": 40.6, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10104138.48, "date": "2015-09-24", "score": 61.1, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10104138.48, "date": "2015-09-24", "score": 61.2, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17246834.05, "date": "2015-09-22", "score": 63.9, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17246834.05, "date": "2015-09-22", "score": 63.9, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17031289.17, "date": "2015-09-17", "score": 63.9, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17031289.17, "date": "2015-09-17", "score": 63.9, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17514344.77, "date": "2015-09-14", "score": 64.2, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17709068.119999997, "date": "2015-09-09", "score": 64.3, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16858594.4648, "date": "2015-09-03", "score": 64.1, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16133344.110000001, "date": "2015-08-31", "score": 64.0, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14679310.56, "date": "2015-08-26", "score": 63.8, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15686112.26, "date": "2015-08-21", "score": 64.7, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "JAB Cosmetics B.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45667114.9, "date": "2015-07-08", "score": 68.4, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "Reis Mario", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Supply Chain", "amount": 673920.0, "date": "2015-06-12", "score": 47.9, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "de Talhouet Patrice", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 436765.33999999997, "date": "2015-04-15", "score": 55.6, "ref_price": 26.87, "return": -0.8950502419054708}, {"who": "Goudet Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237468.0, "date": "2013-11-15", "score": 43.5, "ref_price": 26.87, "return": -0.8950502419054708}]}, "price_series": [{"date": "2016-07-29", "close": 26.87, "volume": 492421.0}, {"date": "2016-08-01", "close": 26.91, "volume": 667535.0}, {"date": "2016-08-02", "close": 26.86, "volume": 463283.0}, {"date": "2016-08-03", "close": 27.09, "volume": 411380.0}, {"date": "2016-08-04", "close": 27.19, "volume": 942835.0}, {"date": "2016-08-05", "close": 27.64, "volume": 968197.0}, {"date": "2016-08-08", "close": 28.01, "volume": 1084865.0}, {"date": "2016-08-09", "close": 27.65, "volume": 1124409.0}, {"date": "2016-08-10", "close": 27.99, "volume": 793243.0}, {"date": "2016-08-11", "close": 28.95, "volume": 992620.0}, {"date": "2016-08-12", "close": 28.97, "volume": 1561456.0}, {"date": "2016-08-15", "close": 29.75, "volume": 1526341.0}, {"date": "2016-08-16", "close": 28.28, "volume": 2793511.0}, {"date": "2016-08-17", "close": 27.71, "volume": 2398564.0}, {"date": "2016-08-18", "close": 28.58, "volume": 1741494.0}, {"date": "2016-08-19", "close": 28.67, "volume": 1715530.0}, {"date": "2016-08-22", "close": 28.91, "volume": 997635.0}, {"date": "2016-08-23", "close": 28.24, "volume": 813100.0}, {"date": "2016-08-24", "close": 27.81, "volume": 714113.0}, {"date": "2016-08-25", "close": 27.64, "volume": 1322654.0}, {"date": "2016-08-26", "close": 27.53, "volume": 1522108.0}, {"date": "2016-08-29", "close": 27.45, "volume": 779067.0}, {"date": "2016-08-30", "close": 27.27, "volume": 1028536.0}, {"date": "2016-08-31", "close": 26.95, "volume": 1018330.0}, {"date": "2016-09-01", "close": 25.71, "volume": 3146825.0}, {"date": "2016-09-02", "close": 26.43, "volume": 3146682.0}, {"date": "2016-09-06", "close": 25.88, "volume": 2724812.0}, {"date": "2016-09-07", "close": 25.1, "volume": 3614813.0}, {"date": "2016-09-08", "close": 24.78, "volume": 4134319.0}, {"date": "2016-09-09", "close": 24.25, "volume": 3614795.0}, {"date": "2016-09-12", "close": 24.55, "volume": 3643547.0}, {"date": "2016-09-13", "close": 24.14, "volume": 5380495.0}, {"date": "2016-09-14", "close": 24.09, "volume": 8344350.0}, {"date": "2016-09-15", "close": 24.33, "volume": 8303924.0}, {"date": "2016-09-16", "close": 24.48, "volume": 11301830.0}, {"date": "2016-09-19", "close": 24.02, "volume": 12429480.0}, {"date": "2016-09-20", "close": 24.09, "volume": 20271470.0}, {"date": "2016-09-21", "close": 23.85, "volume": 22293320.0}, {"date": "2016-09-22", "close": 23.73, "volume": 18809070.0}, {"date": "2016-09-23", "close": 23.39, "volume": 14852590.0}, {"date": "2016-09-26", "close": 23.57, "volume": 18679850.0}, {"date": "2016-09-27", "close": 23.45, "volume": 19361650.0}, {"date": "2016-09-28", "close": 23.82, "volume": 39976780.0}, {"date": "2016-09-29", "close": 23.08, "volume": 22324100.0}, {"date": "2016-09-30", "close": 23.5, "volume": 68482490.0}, {"date": "2016-10-03", "close": 23.79, "volume": 23426410.0}, {"date": "2016-10-04", "close": 23.98, "volume": 28388320.0}, {"date": "2016-10-05", "close": 25.1, "volume": 59086860.0}, {"date": "2016-10-06", "close": 24.76, "volume": 23318460.0}, {"date": "2016-10-07", "close": 23.61, "volume": 86266770.0}, {"date": "2016-10-10", "close": 22.91, "volume": 30830680.0}, {"date": "2016-10-11", "close": 22.96, "volume": 16986530.0}, {"date": "2016-10-12", "close": 23.37, "volume": 16445830.0}, {"date": "2016-10-13", "close": 23.48, "volume": 17055800.0}, {"date": "2016-10-14", "close": 23.34, "volume": 9866538.0}, {"date": "2016-10-17", "close": 23.39, "volume": 10335370.0}, {"date": "2016-10-18", "close": 23.43, "volume": 8434610.0}, {"date": "2016-10-19", "close": 23.55, "volume": 11421970.0}, {"date": "2016-10-20", "close": 23.38, "volume": 10010010.0}, {"date": "2016-10-21", "close": 23.0, "volume": 10782520.0}, {"date": "2016-10-24", "close": 22.76, "volume": 10130750.0}, {"date": "2016-10-25", "close": 23.11, "volume": 8189046.0}, {"date": "2016-10-26", "close": 22.93, "volume": 5821940.0}, {"date": "2016-10-27", "close": 22.72, "volume": 7972960.0}, {"date": "2016-10-28", "close": 22.9, "volume": 4914504.0}, {"date": "2016-10-31", "close": 22.99, "volume": 6044169.0}, {"date": "2016-11-01", "close": 22.43, "volume": 7877298.0}, {"date": "2016-11-02", "close": 22.25, "volume": 11321750.0}, {"date": "2016-11-03", "close": 22.35, "volume": 6759266.0}, {"date": "2016-11-04", "close": 21.89, "volume": 7192061.0}, {"date": "2016-11-07", "close": 22.21, "volume": 6975915.0}, {"date": "2016-11-08", "close": 21.89, "volume": 11109500.0}, {"date": "2016-11-09", "close": 19.65, "volume": 25743220.0}, {"date": "2016-11-10", "close": 18.55, "volume": 16364930.0}, {"date": "2016-11-11", "close": 18.66, "volume": 11367080.0}, {"date": "2016-11-14", "close": 18.24, "volume": 12127980.0}, {"date": "2016-11-15", "close": 18.26, "volume": 6572874.0}, {"date": "2016-11-16", "close": 18.35, "volume": 5696096.0}, {"date": "2016-11-17", "close": 18.6, "volume": 5341914.0}, {"date": "2016-11-18", "close": 18.75, "volume": 6608375.0}, {"date": "2016-11-21", "close": 19.45, "volume": 9497817.0}, {"date": "2016-11-22", "close": 19.71, "volume": 7520839.0}, {"date": "2016-11-23", "close": 19.82, "volume": 5808708.0}, {"date": "2016-11-25", "close": 19.88, "volume": 2021755.0}, {"date": "2016-11-28", "close": 19.75, "volume": 8167278.0}, {"date": "2016-11-29", "close": 19.55, "volume": 7660817.0}, {"date": "2016-11-30", "close": 18.71, "volume": 8449623.0}, {"date": "2016-12-01", "close": 18.08, "volume": 7810295.0}, {"date": "2016-12-02", "close": 18.09, "volume": 9420084.0}, {"date": "2016-12-05", "close": 18.53, "volume": 6693662.0}, {"date": "2016-12-06", "close": 18.78, "volume": 6080907.0}, {"date": "2016-12-07", "close": 18.78, "volume": 7952326.0}, {"date": "2016-12-08", "close": 19.07, "volume": 9831120.0}, {"date": "2016-12-09", "close": 19.16, "volume": 12847540.0}, {"date": "2016-12-12", "close": 18.59, "volume": 5449353.0}, {"date": "2016-12-13", "close": 18.86, "volume": 6908999.0}, {"date": "2016-12-14", "close": 18.62, "volume": 7081046.0}, {"date": "2016-12-15", "close": 18.35, "volume": 4983696.0}, {"date": "2016-12-16", "close": 18.69, "volume": 10889500.0}, {"date": "2016-12-19", "close": 18.76, "volume": 4191572.0}, {"date": "2016-12-20", "close": 18.67, "volume": 4310715.0}, {"date": "2016-12-21", "close": 18.76, "volume": 4488185.0}, {"date": "2016-12-22", "close": 18.73, "volume": 6049726.0}, {"date": "2016-12-23", "close": 18.67, "volume": 2374784.0}, {"date": "2016-12-27", "close": 18.76, "volume": 2996232.0}, {"date": "2016-12-28", "close": 18.49, "volume": 2779895.0}, {"date": "2016-12-29", "close": 18.41, "volume": 2511190.0}, {"date": "2016-12-30", "close": 18.31, "volume": 3677902.0}, {"date": "2017-01-03", "close": 18.67, "volume": 4506349.0}, {"date": "2017-01-04", "close": 19.0, "volume": 6046555.0}, {"date": "2017-01-05", "close": 18.91, "volume": 3648582.0}, {"date": "2017-01-06", "close": 19.08, "volume": 4649557.0}, {"date": "2017-01-09", "close": 18.85, "volume": 3925407.0}, {"date": "2017-01-10", "close": 18.96, "volume": 3289499.0}, {"date": "2017-01-11", "close": 18.58, "volume": 5322281.0}, {"date": "2017-01-12", "close": 18.54, "volume": 3907053.0}, {"date": "2017-01-13", "close": 18.72, "volume": 6267679.0}, {"date": "2017-01-17", "close": 19.1, "volume": 9026992.0}, {"date": "2017-01-18", "close": 18.93, "volume": 3881140.0}, {"date": "2017-01-19", "close": 18.6, "volume": 6316381.0}, {"date": "2017-01-20", "close": 19.02, "volume": 5987162.0}, {"date": "2017-01-23", "close": 18.76, "volume": 6940024.0}, {"date": "2017-01-24", "close": 19.0, "volume": 7578934.0}, {"date": "2017-01-25", "close": 19.53, "volume": 10814640.0}, {"date": "2017-01-26", "close": 19.57, "volume": 10684380.0}, {"date": "2017-01-27", "close": 19.5, "volume": 4688010.0}, {"date": "2017-01-30", "close": 18.85, "volume": 4702935.0}, {"date": "2017-01-31", "close": 19.2, "volume": 4376216.0}, {"date": "2017-02-01", "close": 18.94, "volume": 5204770.0}, {"date": "2017-02-02", "close": 19.33, "volume": 4123664.0}, {"date": "2017-02-03", "close": 19.4, "volume": 3290861.0}, {"date": "2017-02-06", "close": 19.28, "volume": 6671369.0}, {"date": "2017-02-07", "close": 19.52, "volume": 4219868.0}, {"date": "2017-02-08", "close": 20.04, "volume": 6080410.0}, {"date": "2017-02-09", "close": 18.32, "volume": 22629280.0}, {"date": "2017-02-10", "close": 18.28, "volume": 15835310.0}, {"date": "2017-02-13", "close": 18.37, "volume": 8591929.0}, {"date": "2017-02-14", "close": 19.27, "volume": 9938573.0}, {"date": "2017-02-15", "close": 19.77, "volume": 8111655.0}, {"date": "2017-02-16", "close": 18.69, "volume": 7642353.0}, {"date": "2017-02-17", "close": 18.89, "volume": 4209789.0}, {"date": "2017-02-21", "close": 19.16, "volume": 4355017.0}, {"date": "2017-02-22", "close": 18.84, "volume": 4108866.0}, {"date": "2017-02-23", "close": 18.82, "volume": 3969164.0}, {"date": "2017-02-24", "close": 18.66, "volume": 3413149.0}, {"date": "2017-02-27", "close": 18.75, "volume": 3356582.0}, {"date": "2017-02-28", "close": 18.78, "volume": 3154477.0}, {"date": "2017-03-01", "close": 19.37, "volume": 5680740.0}, {"date": "2017-03-02", "close": 18.71, "volume": 5559202.0}, {"date": "2017-03-03", "close": 18.74, "volume": 4601003.0}, {"date": "2017-03-06", "close": 18.93, "volume": 4268164.0}, {"date": "2017-03-07", "close": 18.8, "volume": 4238401.0}, {"date": "2017-03-08", "close": 18.74, "volume": 2988603.0}, {"date": "2017-03-09", "close": 18.69, "volume": 1952336.0}, {"date": "2017-03-10", "close": 19.1, "volume": 3664237.0}, {"date": "2017-03-13", "close": 19.2, "volume": 2807621.0}, {"date": "2017-03-14", "close": 18.93, "volume": 3482464.0}, {"date": "2017-03-15", "close": 19.14, "volume": 4043842.0}, {"date": "2017-03-16", "close": 19.31, "volume": 4522388.0}, {"date": "2017-03-17", "close": 19.43, "volume": 9943510.0}, {"date": "2017-03-20", "close": 19.15, "volume": 4131933.0}, {"date": "2017-03-21", "close": 18.53, "volume": 7020284.0}, {"date": "2017-03-22", "close": 18.38, "volume": 3478533.0}, {"date": "2017-03-23", "close": 18.39, "volume": 3226291.0}, {"date": "2017-03-24", "close": 18.47, "volume": 3308620.0}, {"date": "2017-03-27", "close": 18.26, "volume": 4680279.0}, {"date": "2017-03-28", "close": 18.57, "volume": 4704110.0}, {"date": "2017-03-29", "close": 18.58, "volume": 1719337.0}, {"date": "2017-03-30", "close": 18.22, "volume": 2868276.0}, {"date": "2017-03-31", "close": 18.13, "volume": 4469906.0}, {"date": "2017-04-03", "close": 17.74, "volume": 7006798.0}, {"date": "2017-04-04", "close": 17.18, "volume": 9165985.0}, {"date": "2017-04-05", "close": 17.16, "volume": 4124348.0}, {"date": "2017-04-06", "close": 17.29, "volume": 4194457.0}, {"date": "2017-04-07", "close": 17.05, "volume": 4173856.0}, {"date": "2017-04-10", "close": 17.21, "volume": 4393373.0}, {"date": "2017-04-11", "close": 17.38, "volume": 6212772.0}, {"date": "2017-04-12", "close": 17.6, "volume": 4718135.0}, {"date": "2017-04-13", "close": 17.89, "volume": 9434871.0}, {"date": "2017-04-17", "close": 18.15, "volume": 5037195.0}, {"date": "2017-04-18", "close": 18.41, "volume": 5801793.0}, {"date": "2017-04-19", "close": 17.99, "volume": 7556923.0}, {"date": "2017-04-20", "close": 17.9, "volume": 4053903.0}, {"date": "2017-04-21", "close": 17.6, "volume": 2976865.0}, {"date": "2017-04-24", "close": 17.83, "volume": 3087297.0}, {"date": "2017-04-25", "close": 18.22, "volume": 4189782.0}, {"date": "2017-04-26", "close": 18.12, "volume": 3158566.0}, {"date": "2017-04-27", "close": 18.01, "volume": 2720697.0}, {"date": "2017-04-28", "close": 17.85, "volume": 4708397.0}, {"date": "2017-05-01", "close": 18.12, "volume": 4213741.0}, {"date": "2017-05-02", "close": 18.06, "volume": 2795048.0}, {"date": "2017-05-03", "close": 18.11, "volume": 3271352.0}, {"date": "2017-05-04", "close": 18.33, "volume": 3291703.0}, {"date": "2017-05-05", "close": 18.07, "volume": 6963435.0}, {"date": "2017-05-08", "close": 18.02, "volume": 11549940.0}, {"date": "2017-05-09", "close": 17.83, "volume": 7136731.0}, {"date": "2017-05-10", "close": 19.95, "volume": 22473040.0}, {"date": "2017-05-11", "close": 19.6, "volume": 6712922.0}, {"date": "2017-05-12", "close": 19.58, "volume": 4256004.0}, {"date": "2017-05-15", "close": 19.17, "volume": 4226299.0}, {"date": "2017-05-16", "close": 18.87, "volume": 5461467.0}, {"date": "2017-05-17", "close": 18.66, "volume": 4529695.0}, {"date": "2017-05-18", "close": 18.63, "volume": 5123406.0}, {"date": "2017-05-19", "close": 18.75, "volume": 3198260.0}, {"date": "2017-05-22", "close": 18.81, "volume": 3127746.0}, {"date": "2017-05-23", "close": 18.98, "volume": 3374640.0}, {"date": "2017-05-24", "close": 18.9, "volume": 2638119.0}, {"date": "2017-05-25", "close": 18.73, "volume": 3802481.0}, {"date": "2017-05-26", "close": 19.06, "volume": 3887580.0}, {"date": "2017-05-30", "close": 18.87, "volume": 3135784.0}, {"date": "2017-05-31", "close": 18.94, "volume": 3796375.0}, {"date": "2017-06-01", "close": 19.32, "volume": 5596910.0}, {"date": "2017-06-02", "close": 19.09, "volume": 2818585.0}, {"date": "2017-06-05", "close": 19.01, "volume": 2412598.0}, {"date": "2017-06-06", "close": 19.08, "volume": 2845917.0}, {"date": "2017-06-07", "close": 18.83, "volume": 2443673.0}, {"date": "2017-06-08", "close": 18.49, "volume": 6024141.0}, {"date": "2017-06-09", "close": 18.74, "volume": 4075049.0}, {"date": "2017-06-12", "close": 19.3, "volume": 5651045.0}, {"date": "2017-06-13", "close": 19.34, "volume": 3712077.0}, {"date": "2017-06-14", "close": 19.21, "volume": 5050222.0}, {"date": "2017-06-15", "close": 19.0, "volume": 3654751.0}, {"date": "2017-06-16", "close": 19.05, "volume": 4211945.0}, {"date": "2017-06-19", "close": 19.31, "volume": 5472764.0}, {"date": "2017-06-20", "close": 19.06, "volume": 4936340.0}, {"date": "2017-06-21", "close": 18.98, "volume": 3578829.0}, {"date": "2017-06-22", "close": 19.08, "volume": 2748569.0}, {"date": "2017-06-23", "close": 19.14, "volume": 6348987.0}, {"date": "2017-06-26", "close": 19.2, "volume": 1996630.0}, {"date": "2017-06-27", "close": 18.82, "volume": 3759282.0}, {"date": "2017-06-28", "close": 18.81, "volume": 2918617.0}, {"date": "2017-06-29", "close": 18.9, "volume": 4760857.0}, {"date": "2017-06-30", "close": 18.76, "volume": 4057738.0}, {"date": "2017-07-03", "close": 19.14, "volume": 1524636.0}, {"date": "2017-07-05", "close": 18.86, "volume": 2589599.0}, {"date": "2017-07-06", "close": 18.79, "volume": 5870441.0}, {"date": "2017-07-07", "close": 18.79, "volume": 5765478.0}, {"date": "2017-07-10", "close": 18.43, "volume": 3569325.0}, {"date": "2017-07-11", "close": 18.22, "volume": 5823938.0}, {"date": "2017-07-12", "close": 18.15, "volume": 3253658.0}, {"date": "2017-07-13", "close": 18.26, "volume": 2163151.0}, {"date": "2017-07-14", "close": 18.38, "volume": 3766793.0}, {"date": "2017-07-17", "close": 18.44, "volume": 3279799.0}, {"date": "2017-07-18", "close": 18.5, "volume": 2719734.0}, {"date": "2017-07-19", "close": 18.7, "volume": 2170681.0}, {"date": "2017-07-20", "close": 18.89, "volume": 3014961.0}, {"date": "2017-07-21", "close": 18.92, "volume": 2223695.0}, {"date": "2017-07-24", "close": 19.18, "volume": 4870649.0}, {"date": "2017-07-25", "close": 19.53, "volume": 4165804.0}, {"date": "2017-07-26", "close": 19.81, "volume": 4559534.0}, {"date": "2017-07-27", "close": 20.34, "volume": 7277038.0}, {"date": "2017-07-28", "close": 20.54, "volume": 7421923.0}, {"date": "2017-07-31", "close": 20.48, "volume": 10616580.0}, {"date": "2017-08-01", "close": 20.23, "volume": 7469170.0}, {"date": "2017-08-02", "close": 20.18, "volume": 2234017.0}, {"date": "2017-08-03", "close": 19.93, "volume": 5900281.0}, {"date": "2017-08-04", "close": 19.71, "volume": 3462801.0}, {"date": "2017-08-07", "close": 20.04, "volume": 2567388.0}, {"date": "2017-08-08", "close": 19.9, "volume": 3629856.0}, {"date": "2017-08-09", "close": 19.86, "volume": 3152909.0}, {"date": "2017-08-10", "close": 19.46, "volume": 4896238.0}, {"date": "2017-08-11", "close": 19.48, "volume": 2574647.0}, {"date": "2017-08-14", "close": 19.7, "volume": 4429586.0}, {"date": "2017-08-15", "close": 19.56, "volume": 2610986.0}, {"date": "2017-08-16", "close": 19.67, "volume": 3550371.0}, {"date": "2017-08-17", "close": 19.16, "volume": 4420926.0}, {"date": "2017-08-18", "close": 19.23, "volume": 10519180.0}, {"date": "2017-08-21", "close": 19.55, "volume": 8520951.0}, {"date": "2017-08-22", "close": 17.71, "volume": 46104520.0}, {"date": "2017-08-23", "close": 16.74, "volume": 26183870.0}, {"date": "2017-08-24", "close": 16.24, "volume": 16644320.0}, {"date": "2017-08-25", "close": 16.4, "volume": 10229680.0}, {"date": "2017-08-28", "close": 16.09, "volume": 6942466.0}, {"date": "2017-08-29", "close": 16.51, "volume": 9445926.0}, {"date": "2017-08-30", "close": 16.53, "volume": 8595740.0}, {"date": "2017-08-31", "close": 16.58, "volume": 6093413.0}, {"date": "2017-09-01", "close": 16.55, "volume": 4785399.0}, {"date": "2017-09-05", "close": 16.38, "volume": 4543618.0}, {"date": "2017-09-06", "close": 16.49, "volume": 5377837.0}, {"date": "2017-09-07", "close": 16.35, "volume": 5454809.0}, {"date": "2017-09-08", "close": 16.47, "volume": 4397025.0}, {"date": "2017-09-11", "close": 16.72, "volume": 3333048.0}, {"date": "2017-09-12", "close": 17.06, "volume": 4451891.0}, {"date": "2017-09-13", "close": 17.17, "volume": 4663511.0}, {"date": "2017-09-14", "close": 17.16, "volume": 9664412.0}, {"date": "2017-09-15", "close": 16.86, "volume": 7763999.0}, {"date": "2017-09-18", "close": 16.93, "volume": 4365807.0}, {"date": "2017-09-19", "close": 16.62, "volume": 5187309.0}, {"date": "2017-09-20", "close": 16.65, "volume": 6571104.0}, {"date": "2017-09-21", "close": 16.0, "volume": 6685005.0}, {"date": "2017-09-22", "close": 16.15, "volume": 9265318.0}, {"date": "2017-09-25", "close": 16.24, "volume": 5927616.0}, {"date": "2017-09-26", "close": 16.28, "volume": 3823454.0}, {"date": "2017-09-27", "close": 16.31, "volume": 5662535.0}, {"date": "2017-09-28", "close": 16.15, "volume": 4859115.0}, {"date": "2017-09-29", "close": 16.53, "volume": 3354037.0}, {"date": "2017-10-02", "close": 16.65, "volume": 3178797.0}, {"date": "2017-10-03", "close": 16.72, "volume": 3222564.0}, {"date": "2017-10-04", "close": 16.64, "volume": 3187998.0}, {"date": "2017-10-05", "close": 16.9, "volume": 3241190.0}, {"date": "2017-10-06", "close": 16.88, "volume": 3871509.0}, {"date": "2017-10-09", "close": 16.75, "volume": 2160590.0}, {"date": "2017-10-10", "close": 16.81, "volume": 2853139.0}, {"date": "2017-10-11", "close": 16.85, "volume": 2838200.0}, {"date": "2017-10-12", "close": 16.76, "volume": 2700653.0}, {"date": "2017-10-13", "close": 17.06, "volume": 2643757.0}, {"date": "2017-10-16", "close": 16.83, "volume": 4070180.0}, {"date": "2017-10-17", "close": 16.0, "volume": 8238234.0}, {"date": "2017-10-18", "close": 15.76, "volume": 10949420.0}, {"date": "2017-10-19", "close": 15.83, "volume": 5243113.0}, {"date": "2017-10-20", "close": 15.85, "volume": 4336840.0}, {"date": "2017-10-23", "close": 15.45, "volume": 6726344.0}, {"date": "2017-10-24", "close": 15.35, "volume": 6906600.0}, {"date": "2017-10-25", "close": 15.25, "volume": 4129332.0}, {"date": "2017-10-26", "close": 15.24, "volume": 3305877.0}, {"date": "2017-10-27", "close": 14.91, "volume": 4972594.0}, {"date": "2017-10-30", "close": 14.97, "volume": 3463923.0}, {"date": "2017-10-31", "close": 15.4, "volume": 4555812.0}, {"date": "2017-11-01", "close": 15.31, "volume": 5365057.0}, {"date": "2017-11-02", "close": 14.46, "volume": 10955320.0}, {"date": "2017-11-03", "close": 14.36, "volume": 8917645.0}, {"date": "2017-11-06", "close": 14.52, "volume": 7171638.0}, {"date": "2017-11-07", "close": 14.45, "volume": 5334468.0}, {"date": "2017-11-08", "close": 14.76, "volume": 7242524.0}, {"date": "2017-11-09", "close": 16.8, "volume": 23411050.0}, {"date": "2017-11-10", "close": 16.31, "volume": 9266029.0}, {"date": "2017-11-13", "close": 16.75, "volume": 8026352.0}, {"date": "2017-11-14", "close": 16.95, "volume": 7131337.0}, {"date": "2017-11-15", "close": 16.82, "volume": 8650603.0}, {"date": "2017-11-16", "close": 16.85, "volume": 5428458.0}, {"date": "2017-11-17", "close": 17.05, "volume": 6776870.0}, {"date": "2017-11-20", "close": 17.1, "volume": 3835799.0}, {"date": "2017-11-21", "close": 16.87, "volume": 4238628.0}, {"date": "2017-11-22", "close": 16.98, "volume": 3266491.0}, {"date": "2017-11-24", "close": 17.0, "volume": 1062645.0}, {"date": "2017-11-27", "close": 17.0, "volume": 4980532.0}, {"date": "2017-11-28", "close": 17.2, "volume": 5440249.0}, {"date": "2017-11-29", "close": 17.09, "volume": 3870198.0}, {"date": "2017-11-30", "close": 17.23, "volume": 5098552.0}, {"date": "2017-12-01", "close": 17.05, "volume": 5686679.0}, {"date": "2017-12-04", "close": 17.56, "volume": 6280056.0}, {"date": "2017-12-05", "close": 17.64, "volume": 5659506.0}, {"date": "2017-12-06", "close": 17.63, "volume": 4449244.0}, {"date": "2017-12-07", "close": 17.6, "volume": 3986714.0}, {"date": "2017-12-08", "close": 17.78, "volume": 3912905.0}, {"date": "2017-12-11", "close": 17.91, "volume": 4605042.0}, {"date": "2017-12-12", "close": 18.62, "volume": 7852953.0}, {"date": "2017-12-13", "close": 19.42, "volume": 7802539.0}, {"date": "2017-12-14", "close": 19.54, "volume": 3854405.0}, {"date": "2017-12-15", "close": 19.78, "volume": 8112158.0}, {"date": "2017-12-18", "close": 19.7, "volume": 5481873.0}, {"date": "2017-12-19", "close": 19.38, "volume": 4555765.0}, {"date": "2017-12-20", "close": 19.45, "volume": 3627861.0}, {"date": "2017-12-21", "close": 19.75, "volume": 4026182.0}, {"date": "2017-12-22", "close": 19.93, "volume": 2046639.0}, {"date": "2017-12-26", "close": 20.15, "volume": 1972213.0}, {"date": "2017-12-27", "close": 19.85, "volume": 2723292.0}, {"date": "2017-12-28", "close": 20.07, "volume": 2752978.0}, {"date": "2017-12-29", "close": 19.89, "volume": 2464115.0}, {"date": "2018-01-02", "close": 19.88, "volume": 3561779.0}, {"date": "2018-01-03", "close": 19.77, "volume": 4152672.0}, {"date": "2018-01-04", "close": 20.08, "volume": 3222314.0}, {"date": "2018-01-05", "close": 20.4, "volume": 3206224.0}, {"date": "2018-01-08", "close": 20.32, "volume": 3212683.0}, {"date": "2018-01-09", "close": 20.59, "volume": 2680547.0}, {"date": "2018-01-10", "close": 20.52, "volume": 3590556.0}, {"date": "2018-01-11", "close": 20.52, "volume": 3170640.0}, {"date": "2018-01-12", "close": 20.78, "volume": 2043008.0}, {"date": "2018-01-16", "close": 20.4, "volume": 5822920.0}, {"date": "2018-01-17", "close": 20.7, "volume": 2943665.0}, {"date": "2018-01-18", "close": 20.01, "volume": 3991610.0}, {"date": "2018-01-19", "close": 20.53, "volume": 4254706.0}, {"date": "2018-01-22", "close": 20.89, "volume": 3168330.0}, {"date": "2018-01-23", "close": 20.77, "volume": 3976408.0}, {"date": "2018-01-24", "close": 20.38, "volume": 6571791.0}, {"date": "2018-01-25", "close": 20.25, "volume": 4167303.0}, {"date": "2018-01-26", "close": 20.22, "volume": 4404518.0}, {"date": "2018-01-29", "close": 19.7, "volume": 4705951.0}, {"date": "2018-01-30", "close": 19.69, "volume": 4099044.0}, {"date": "2018-01-31", "close": 19.61, "volume": 4670025.0}, {"date": "2018-02-01", "close": 18.86, "volume": 7430256.0}, {"date": "2018-02-02", "close": 18.05, "volume": 6702014.0}, {"date": "2018-02-05", "close": 17.28, "volume": 5922445.0}, {"date": "2018-02-06", "close": 17.43, "volume": 6314959.0}, {"date": "2018-02-07", "close": 17.48, "volume": 13399400.0}, {"date": "2018-02-08", "close": 19.96, "volume": 15120820.0}, {"date": "2018-02-09", "close": 19.86, "volume": 11621470.0}, {"date": "2018-02-12", "close": 20.42, "volume": 9902160.0}, {"date": "2018-02-13", "close": 20.56, "volume": 7354435.0}, {"date": "2018-02-14", "close": 21.25, "volume": 6381605.0}, {"date": "2018-02-15", "close": 21.53, "volume": 5027939.0}, {"date": "2018-02-16", "close": 21.45, "volume": 5000647.0}, {"date": "2018-02-20", "close": 21.19, "volume": 5505305.0}, {"date": "2018-02-21", "close": 20.8, "volume": 4766138.0}, {"date": "2018-02-22", "close": 20.66, "volume": 4850650.0}, {"date": "2018-02-23", "close": 20.76, "volume": 5902863.0}, {"date": "2018-02-26", "close": 20.64, "volume": 3267495.0}, {"date": "2018-02-27", "close": 19.85, "volume": 3176424.0}, {"date": "2018-02-28", "close": 19.32, "volume": 3942606.0}, {"date": "2018-03-01", "close": 19.04, "volume": 5112874.0}, {"date": "2018-03-02", "close": 19.45, "volume": 4948892.0}, {"date": "2018-03-05", "close": 19.34, "volume": 4543511.0}, {"date": "2018-03-06", "close": 19.25, "volume": 4999250.0}, {"date": "2018-03-07", "close": 19.21, "volume": 2734759.0}, {"date": "2018-03-08", "close": 19.32, "volume": 3039570.0}, {"date": "2018-03-09", "close": 19.4, "volume": 5598802.0}, {"date": "2018-03-12", "close": 19.19, "volume": 2726049.0}, {"date": "2018-03-13", "close": 19.2, "volume": 3886440.0}, {"date": "2018-03-14", "close": 18.97, "volume": 2490712.0}, {"date": "2018-03-15", "close": 18.57, "volume": 3172619.0}, {"date": "2018-03-16", "close": 18.82, "volume": 6857097.0}, {"date": "2018-03-19", "close": 18.58, "volume": 5280909.0}, {"date": "2018-03-20", "close": 18.37, "volume": 3592163.0}, {"date": "2018-03-21", "close": 18.36, "volume": 3910557.0}, {"date": "2018-03-22", "close": 18.2, "volume": 3259638.0}, {"date": "2018-03-23", "close": 18.07, "volume": 3488383.0}, {"date": "2018-03-26", "close": 18.46, "volume": 4413246.0}, {"date": "2018-03-27", "close": 18.29, "volume": 4399505.0}, {"date": "2018-03-28", "close": 18.25, "volume": 3971711.0}, {"date": "2018-03-29", "close": 18.3, "volume": 4765548.0}, {"date": "2018-04-02", "close": 17.68, "volume": 5836477.0}, {"date": "2018-04-03", "close": 18.24, "volume": 5873617.0}, {"date": "2018-04-04", "close": 18.29, "volume": 4738283.0}, {"date": "2018-04-05", "close": 18.45, "volume": 3246969.0}, {"date": "2018-04-06", "close": 18.29, "volume": 3627183.0}, {"date": "2018-04-09", "close": 18.33, "volume": 2113779.0}, {"date": "2018-04-10", "close": 18.13, "volume": 3251030.0}, {"date": "2018-04-11", "close": 18.27, "volume": 2977273.0}, {"date": "2018-04-12", "close": 18.0, "volume": 2166801.0}, {"date": "2018-04-13", "close": 17.66, "volume": 3788075.0}, {"date": "2018-04-16", "close": 17.72, "volume": 5442922.0}, {"date": "2018-04-17", "close": 17.83, "volume": 2729610.0}, {"date": "2018-04-18", "close": 17.68, "volume": 3920117.0}, {"date": "2018-04-19", "close": 17.17, "volume": 6949356.0}, {"date": "2018-04-20", "close": 16.76, "volume": 5009169.0}, {"date": "2018-04-23", "close": 16.67, "volume": 4823251.0}, {"date": "2018-04-24", "close": 16.52, "volume": 3764312.0}, {"date": "2018-04-25", "close": 16.76, "volume": 3994050.0}, {"date": "2018-04-26", "close": 16.91, "volume": 2645597.0}, {"date": "2018-04-27", "close": 17.02, "volume": 2193543.0}, {"date": "2018-04-30", "close": 17.35, "volume": 6835458.0}, {"date": "2018-05-01", "close": 16.9, "volume": 5829480.0}, {"date": "2018-05-02", "close": 16.2, "volume": 6392810.0}, {"date": "2018-05-03", "close": 15.94, "volume": 7701807.0}, {"date": "2018-05-04", "close": 16.07, "volume": 4886701.0}, {"date": "2018-05-07", "close": 16.24, "volume": 7093539.0}, {"date": "2018-05-08", "close": 15.9, "volume": 11441000.0}, {"date": "2018-05-09", "close": 15.01, "volume": 22878590.0}, {"date": "2018-05-10", "close": 14.5, "volume": 10902890.0}, {"date": "2018-05-11", "close": 14.3, "volume": 7413728.0}, {"date": "2018-05-14", "close": 14.15, "volume": 6243851.0}, {"date": "2018-05-15", "close": 14.07, "volume": 6500017.0}, {"date": "2018-05-16", "close": 14.51, "volume": 6317529.0}, {"date": "2018-05-17", "close": 14.18, "volume": 6586100.0}, {"date": "2018-05-18", "close": 14.0, "volume": 9260077.0}, {"date": "2018-05-21", "close": 13.98, "volume": 9392808.0}, {"date": "2018-05-22", "close": 13.85, "volume": 5429647.0}, {"date": "2018-05-23", "close": 13.88, "volume": 3066397.0}, {"date": "2018-05-24", "close": 13.65, "volume": 5195928.0}, {"date": "2018-05-25", "close": 13.67, "volume": 4584091.0}, {"date": "2018-05-29", "close": 13.45, "volume": 6228388.0}, {"date": "2018-05-30", "close": 13.59, "volume": 4657762.0}, {"date": "2018-05-31", "close": 13.25, "volume": 4860777.0}, {"date": "2018-06-01", "close": 13.11, "volume": 11664650.0}, {"date": "2018-06-04", "close": 13.41, "volume": 11976450.0}, {"date": "2018-06-05", "close": 13.2, "volume": 6235362.0}, {"date": "2018-06-06", "close": 13.23, "volume": 7320461.0}, {"date": "2018-06-07", "close": 13.41, "volume": 5888497.0}, {"date": "2018-06-08", "close": 13.89, "volume": 8029828.0}, {"date": "2018-06-11", "close": 14.1, "volume": 4657668.0}, {"date": "2018-06-12", "close": 14.23, "volume": 8250387.0}, {"date": "2018-06-13", "close": 14.0, "volume": 8601225.0}, {"date": "2018-06-14", "close": 14.26, "volume": 5636860.0}, {"date": "2018-06-15", "close": 14.5, "volume": 8896695.0}, {"date": "2018-06-18", "close": 14.17, "volume": 4652770.0}, {"date": "2018-06-19", "close": 14.46, "volume": 8275747.0}, {"date": "2018-06-20", "close": 14.45, "volume": 4057218.0}, {"date": "2018-06-21", "close": 14.47, "volume": 6138921.0}, {"date": "2018-06-22", "close": 14.77, "volume": 7096358.0}, {"date": "2018-06-25", "close": 14.5, "volume": 4883577.0}, {"date": "2018-06-26", "close": 14.45, "volume": 3849751.0}, {"date": "2018-06-27", "close": 14.16, "volume": 4951169.0}, {"date": "2018-06-28", "close": 13.97, "volume": 3696499.0}, {"date": "2018-06-29", "close": 14.1, "volume": 3326535.0}, {"date": "2018-07-02", "close": 13.87, "volume": 4601346.0}, {"date": "2018-07-03", "close": 13.94, "volume": 2602576.0}, {"date": "2018-07-05", "close": 14.17, "volume": 2947779.0}, {"date": "2018-07-06", "close": 14.16, "volume": 2743067.0}, {"date": "2018-07-09", "close": 14.11, "volume": 5586732.0}, {"date": "2018-07-10", "close": 14.44, "volume": 4276626.0}, {"date": "2018-07-11", "close": 14.05, "volume": 3899835.0}, {"date": "2018-07-12", "close": 14.04, "volume": 2793779.0}, {"date": "2018-07-13", "close": 14.24, "volume": 2632484.0}, {"date": "2018-07-16", "close": 14.23, "volume": 2143394.0}, {"date": "2018-07-17", "close": 14.23, "volume": 1911371.0}, {"date": "2018-07-18", "close": 13.83, "volume": 5080895.0}, {"date": "2018-07-19", "close": 13.78, "volume": 3328763.0}, {"date": "2018-07-20", "close": 13.95, "volume": 4126523.0}, {"date": "2018-07-23", "close": 13.96, "volume": 3176625.0}, {"date": "2018-07-24", "close": 13.61, "volume": 8658556.0}, {"date": "2018-07-25", "close": 13.48, "volume": 3670555.0}, {"date": "2018-07-26", "close": 13.53, "volume": 4436888.0}, {"date": "2018-07-27", "close": 13.41, "volume": 3736414.0}, {"date": "2018-07-30", "close": 13.5, "volume": 5064899.0}, {"date": "2018-07-31", "close": 13.41, "volume": 5899770.0}, {"date": "2018-08-01", "close": 13.36, "volume": 5142004.0}, {"date": "2018-08-02", "close": 13.5, "volume": 3411002.0}, {"date": "2018-08-03", "close": 13.94, "volume": 4843082.0}, {"date": "2018-08-06", "close": 13.56, "volume": 2700581.0}, {"date": "2018-08-07", "close": 13.46, "volume": 7070006.0}, {"date": "2018-08-08", "close": 13.38, "volume": 4130122.0}, {"date": "2018-08-09", "close": 12.41, "volume": 13515290.0}, {"date": "2018-08-10", "close": 12.05, "volume": 4422540.0}, {"date": "2018-08-13", "close": 11.73, "volume": 12337990.0}, {"date": "2018-08-14", "close": 11.77, "volume": 8956061.0}, {"date": "2018-08-15", "close": 11.43, "volume": 10372170.0}, {"date": "2018-08-16", "close": 11.48, "volume": 12394430.0}, {"date": "2018-08-17", "close": 12.22, "volume": 9764311.0}, {"date": "2018-08-20", "close": 12.4, "volume": 10059540.0}, {"date": "2018-08-21", "close": 11.52, "volume": 32241750.0}, {"date": "2018-08-22", "close": 11.72, "volume": 9626560.0}, {"date": "2018-08-23", "close": 11.64, "volume": 15346930.0}, {"date": "2018-08-24", "close": 11.98, "volume": 10342420.0}, {"date": "2018-08-27", "close": 12.14, "volume": 7943283.0}, {"date": "2018-08-28", "close": 12.71, "volume": 20587630.0}, {"date": "2018-08-29", "close": 13.0, "volume": 16315460.0}, {"date": "2018-08-30", "close": 12.74, "volume": 6512452.0}, {"date": "2018-08-31", "close": 12.36, "volume": 8436768.0}, {"date": "2018-09-04", "close": 12.04, "volume": 5266173.0}, {"date": "2018-09-05", "close": 12.19, "volume": 7443813.0}, {"date": "2018-09-06", "close": 12.3, "volume": 6343178.0}, {"date": "2018-09-07", "close": 12.39, "volume": 6788546.0}, {"date": "2018-09-10", "close": 12.1, "volume": 3648377.0}, {"date": "2018-09-11", "close": 12.0, "volume": 4798360.0}, {"date": "2018-09-12", "close": 12.35, "volume": 4141268.0}, {"date": "2018-09-13", "close": 12.28, "volume": 3779770.0}, {"date": "2018-09-14", "close": 11.91, "volume": 5200852.0}, {"date": "2018-09-17", "close": 12.31, "volume": 10065720.0}, {"date": "2018-09-18", "close": 12.52, "volume": 6007818.0}, {"date": "2018-09-19", "close": 12.66, "volume": 7359777.0}, {"date": "2018-09-20", "close": 13.01, "volume": 8518521.0}, {"date": "2018-09-21", "close": 13.07, "volume": 10778470.0}, {"date": "2018-09-24", "close": 13.03, "volume": 12962230.0}, {"date": "2018-09-25", "close": 12.75, "volume": 15558800.0}, {"date": "2018-09-26", "close": 12.62, "volume": 6308544.0}, {"date": "2018-09-27", "close": 12.55, "volume": 2838213.0}, {"date": "2018-09-28", "close": 12.56, "volume": 4911735.0}, {"date": "2018-10-01", "close": 12.61, "volume": 3537872.0}, {"date": "2018-10-02", "close": 12.77, "volume": 3903343.0}, {"date": "2018-10-03", "close": 12.48, "volume": 3636700.0}, {"date": "2018-10-04", "close": 11.45, "volume": 9806621.0}, {"date": "2018-10-05", "close": 11.62, "volume": 7200883.0}, {"date": "2018-10-08", "close": 11.93, "volume": 3746651.0}, {"date": "2018-10-09", "close": 11.83, "volume": 3639154.0}, {"date": "2018-10-10", "close": 11.47, "volume": 5868892.0}, {"date": "2018-10-11", "close": 11.13, "volume": 6983594.0}, {"date": "2018-10-12", "close": 11.03, "volume": 6974790.0}, {"date": "2018-10-15", "close": 11.1, "volume": 5982611.0}, {"date": "2018-10-16", "close": 11.22, "volume": 5397718.0}, {"date": "2018-10-17", "close": 11.21, "volume": 15908760.0}, {"date": "2018-10-18", "close": 10.84, "volume": 7499256.0}, {"date": "2018-10-19", "close": 10.53, "volume": 10431400.0}, {"date": "2018-10-22", "close": 10.55, "volume": 4692055.0}, {"date": "2018-10-23", "close": 10.57, "volume": 8046459.0}, {"date": "2018-10-24", "close": 10.35, "volume": 5424738.0}, {"date": "2018-10-25", "close": 10.37, "volume": 4266230.0}, {"date": "2018-10-26", "close": 9.96, "volume": 5649439.0}, {"date": "2018-10-29", "close": 9.81, "volume": 9639257.0}, {"date": "2018-10-30", "close": 10.19, "volume": 10223930.0}, {"date": "2018-10-31", "close": 10.55, "volume": 9078894.0}, {"date": "2018-11-01", "close": 10.94, "volume": 6076522.0}, {"date": "2018-11-02", "close": 10.99, "volume": 4992929.0}, {"date": "2018-11-05", "close": 11.06, "volume": 3985690.0}, {"date": "2018-11-06", "close": 11.18, "volume": 5879179.0}, {"date": "2018-11-07", "close": 8.66, "volume": 29497770.0}, {"date": "2018-11-08", "close": 8.3, "volume": 17041500.0}, {"date": "2018-11-09", "close": 8.49, "volume": 15129250.0}, {"date": "2018-11-12", "close": 8.65, "volume": 19799920.0}, {"date": "2018-11-13", "close": 8.16, "volume": 14052050.0}, {"date": "2018-11-14", "close": 8.7, "volume": 28888430.0}, {"date": "2018-11-15", "close": 8.71, "volume": 26607400.0}, {"date": "2018-11-16", "close": 9.09, "volume": 23329790.0}, {"date": "2018-11-19", "close": 9.15, "volume": 14091890.0}, {"date": "2018-11-20", "close": 8.63, "volume": 12359590.0}, {"date": "2018-11-21", "close": 8.77, "volume": 7471449.0}, {"date": "2018-11-23", "close": 8.58, "volume": 2754344.0}, {"date": "2018-11-26", "close": 8.68, "volume": 7063411.0}, {"date": "2018-11-27", "close": 8.61, "volume": 7271952.0}, {"date": "2018-11-28", "close": 8.52, "volume": 8564763.0}, {"date": "2018-11-29", "close": 8.52, "volume": 7978856.0}, {"date": "2018-11-30", "close": 8.34, "volume": 9268545.0}, {"date": "2018-12-03", "close": 8.47, "volume": 11622660.0}, {"date": "2018-12-04", "close": 7.93, "volume": 9016172.0}, {"date": "2018-12-06", "close": 7.67, "volume": 12473800.0}, {"date": "2018-12-07", "close": 7.5, "volume": 10602160.0}, {"date": "2018-12-10", "close": 7.59, "volume": 8565259.0}, {"date": "2018-12-11", "close": 7.58, "volume": 6171673.0}, {"date": "2018-12-12", "close": 7.75, "volume": 11965440.0}, {"date": "2018-12-13", "close": 7.6, "volume": 7297637.0}, {"date": "2018-12-14", "close": 7.31, "volume": 11098930.0}, {"date": "2018-12-17", "close": 7.07, "volume": 12884090.0}, {"date": "2018-12-18", "close": 7.1, "volume": 10948510.0}, {"date": "2018-12-19", "close": 6.96, "volume": 8906001.0}, {"date": "2018-12-20", "close": 6.48, "volume": 11848260.0}, {"date": "2018-12-21", "close": 6.16, "volume": 25801490.0}, {"date": "2018-12-24", "close": 6.11, "volume": 4855234.0}, {"date": "2018-12-26", "close": 6.4, "volume": 8416265.0}, {"date": "2018-12-27", "close": 6.34, "volume": 10028270.0}, {"date": "2018-12-28", "close": 6.49, "volume": 7395954.0}, {"date": "2018-12-31", "close": 6.56, "volume": 6159721.0}, {"date": "2019-01-02", "close": 6.95, "volume": 9877048.0}, {"date": "2019-01-03", "close": 6.79, "volume": 13185070.0}, {"date": "2019-01-04", "close": 7.16, "volume": 9127477.0}, {"date": "2019-01-07", "close": 7.55, "volume": 10754850.0}, {"date": "2019-01-08", "close": 7.52, "volume": 7659446.0}, {"date": "2019-01-09", "close": 7.36, "volume": 9491329.0}, {"date": "2019-01-10", "close": 7.19, "volume": 12358510.0}, {"date": "2019-01-11", "close": 7.24, "volume": 11029340.0}, {"date": "2019-01-14", "close": 7.19, "volume": 5633974.0}, {"date": "2019-01-15", "close": 7.29, "volume": 4208336.0}, {"date": "2019-01-16", "close": 7.23, "volume": 6258243.0}, {"date": "2019-01-17", "close": 7.43, "volume": 6166910.0}, {"date": "2019-01-18", "close": 7.53, "volume": 11855760.0}, {"date": "2019-01-22", "close": 7.25, "volume": 8551578.0}, {"date": "2019-01-23", "close": 7.33, "volume": 10958780.0}, {"date": "2019-01-24", "close": 7.0, "volume": 14104910.0}, {"date": "2019-01-25", "close": 7.31, "volume": 12488020.0}, {"date": "2019-01-28", "close": 7.34, "volume": 7744264.0}, {"date": "2019-01-29", "close": 7.21, "volume": 6943333.0}, {"date": "2019-01-30", "close": 7.22, "volume": 5776719.0}, {"date": "2019-01-31", "close": 7.76, "volume": 26422240.0}, {"date": "2019-02-01", "close": 7.54, "volume": 8893861.0}, {"date": "2019-02-04", "close": 7.64, "volume": 8146688.0}, {"date": "2019-02-05", "close": 7.81, "volume": 10412510.0}, {"date": "2019-02-06", "close": 7.44, "volume": 15709610.0}, {"date": "2019-02-07", "close": 7.06, "volume": 14139880.0}, {"date": "2019-02-08", "close": 9.33, "volume": 43472850.0}, {"date": "2019-02-11", "close": 9.66, "volume": 21753320.0}, {"date": "2019-02-12", "close": 10.87, "volume": 48847150.0}, {"date": "2019-02-13", "close": 11.17, "volume": 21828570.0}, {"date": "2019-02-14", "close": 11.08, "volume": 11310180.0}, {"date": "2019-02-15", "close": 11.04, "volume": 9684366.0}, {"date": "2019-02-19", "close": 11.04, "volume": 10019430.0}, {"date": "2019-02-20", "close": 11.15, "volume": 7529950.0}, {"date": "2019-02-21", "close": 11.11, "volume": 6653931.0}, {"date": "2019-02-22", "close": 11.27, "volume": 12811970.0}, {"date": "2019-02-25", "close": 11.16, "volume": 11626360.0}, {"date": "2019-02-26", "close": 11.18, "volume": 8617564.0}, {"date": "2019-02-27", "close": 11.05, "volume": 18683800.0}, {"date": "2019-02-28", "close": 11.0, "volume": 7744928.0}, {"date": "2019-03-01", "close": 11.08, "volume": 9067088.0}, {"date": "2019-03-04", "close": 11.18, "volume": 8191786.0}, {"date": "2019-03-05", "close": 11.02, "volume": 4649242.0}, {"date": "2019-03-06", "close": 10.98, "volume": 5812421.0}, {"date": "2019-03-07", "close": 10.86, "volume": 4927330.0}, {"date": "2019-03-08", "close": 11.0, "volume": 4252402.0}, {"date": "2019-03-11", "close": 10.92, "volume": 5618424.0}, {"date": "2019-03-12", "close": 10.89, "volume": 7704437.0}, {"date": "2019-03-13", "close": 11.0, "volume": 14144170.0}, {"date": "2019-03-14", "close": 11.0, "volume": 14873390.0}, {"date": "2019-03-15", "close": 10.89, "volume": 22118580.0}, {"date": "2019-03-18", "close": 11.27, "volume": 31729980.0}, {"date": "2019-03-19", "close": 11.5, "volume": 30173500.0}, {"date": "2019-03-20", "close": 11.39, "volume": 14719610.0}, {"date": "2019-03-21", "close": 11.28, "volume": 21122930.0}, {"date": "2019-03-22", "close": 11.22, "volume": 22547640.0}, {"date": "2019-03-25", "close": 11.23, "volume": 14656460.0}, {"date": "2019-03-26", "close": 11.27, "volume": 22506490.0}, {"date": "2019-03-27", "close": 11.42, "volume": 29887660.0}, {"date": "2019-03-28", "close": 11.5, "volume": 36756350.0}, {"date": "2019-03-29", "close": 11.5, "volume": 68686180.0}, {"date": "2019-04-01", "close": 11.28, "volume": 20103810.0}, {"date": "2019-04-02", "close": 11.25, "volume": 14645220.0}, {"date": "2019-04-03", "close": 11.19, "volume": 10697390.0}, {"date": "2019-04-04", "close": 11.3, "volume": 9710914.0}, {"date": "2019-04-05", "close": 11.26, "volume": 7000415.0}, {"date": "2019-04-08", "close": 11.29, "volume": 6392837.0}, {"date": "2019-04-09", "close": 11.21, "volume": 7676175.0}, {"date": "2019-04-10", "close": 11.17, "volume": 9639989.0}, {"date": "2019-04-11", "close": 11.18, "volume": 9349340.0}, {"date": "2019-04-12", "close": 11.2, "volume": 12208700.0}, {"date": "2019-04-15", "close": 11.19, "volume": 20215370.0}, {"date": "2019-04-16", "close": 11.18, "volume": 10133050.0}, {"date": "2019-04-17", "close": 11.25, "volume": 9725347.0}, {"date": "2019-04-18", "close": 11.26, "volume": 10248010.0}, {"date": "2019-04-22", "close": 11.22, "volume": 3837591.0}, {"date": "2019-04-23", "close": 11.22, "volume": 5108315.0}, {"date": "2019-04-24", "close": 11.12, "volume": 9721894.0}, {"date": "2019-04-25", "close": 11.1, "volume": 6640761.0}, {"date": "2019-04-26", "close": 11.26, "volume": 11580550.0}, {"date": "2019-04-29", "close": 10.86, "volume": 38272450.0}, {"date": "2019-04-30", "close": 10.82, "volume": 41337920.0}, {"date": "2019-05-01", "close": 10.84, "volume": 29102350.0}, {"date": "2019-05-02", "close": 10.84, "volume": 10516920.0}, {"date": "2019-05-03", "close": 11.48, "volume": 40882480.0}, {"date": "2019-05-06", "close": 12.14, "volume": 34460990.0}, {"date": "2019-05-07", "close": 12.25, "volume": 32157540.0}, {"date": "2019-05-08", "close": 11.58, "volume": 27051190.0}, {"date": "2019-05-09", "close": 11.57, "volume": 18445780.0}, {"date": "2019-05-10", "close": 11.73, "volume": 38267500.0}, {"date": "2019-05-13", "close": 11.73, "volume": 14440800.0}, {"date": "2019-05-14", "close": 12.12, "volume": 18446760.0}, {"date": "2019-05-15", "close": 13.29, "volume": 25077110.0}, {"date": "2019-05-16", "close": 13.24, "volume": 10868200.0}, {"date": "2019-05-17", "close": 13.5, "volume": 20666480.0}, {"date": "2019-05-20", "close": 13.5, "volume": 9545551.0}, {"date": "2019-05-21", "close": 13.51, "volume": 7162267.0}, {"date": "2019-05-22", "close": 13.12, "volume": 12039860.0}, {"date": "2019-05-23", "close": 13.11, "volume": 4440580.0}, {"date": "2019-05-24", "close": 13.08, "volume": 3289118.0}, {"date": "2019-05-28", "close": 13.01, "volume": 7527798.0}, {"date": "2019-05-29", "close": 12.62, "volume": 7882758.0}, {"date": "2019-05-30", "close": 12.57, "volume": 5733093.0}, {"date": "2019-05-31", "close": 12.34, "volume": 6842092.0}, {"date": "2019-06-03", "close": 12.58, "volume": 5841703.0}, {"date": "2019-06-04", "close": 13.03, "volume": 6817706.0}, {"date": "2019-06-05", "close": 13.07, "volume": 5455430.0}, {"date": "2019-06-06", "close": 13.51, "volume": 5840384.0}, {"date": "2019-06-07", "close": 13.52, "volume": 5348393.0}, {"date": "2019-06-10", "close": 13.51, "volume": 3664319.0}, {"date": "2019-06-11", "close": 13.4, "volume": 3770682.0}, {"date": "2019-06-12", "close": 13.35, "volume": 3344110.0}, {"date": "2019-06-13", "close": 13.68, "volume": 2567782.0}, {"date": "2019-06-14", "close": 13.58, "volume": 2633890.0}, {"date": "2019-06-17", "close": 13.61, "volume": 2951958.0}, {"date": "2019-06-18", "close": 13.73, "volume": 2257486.0}, {"date": "2019-06-19", "close": 13.47, "volume": 5900908.0}, {"date": "2019-06-20", "close": 13.49, "volume": 6121931.0}, {"date": "2019-06-21", "close": 13.08, "volume": 12942420.0}, {"date": "2019-06-24", "close": 13.0, "volume": 5916786.0}, {"date": "2019-06-25", "close": 13.19, "volume": 5287994.0}, {"date": "2019-06-26", "close": 13.12, "volume": 5829992.0}, {"date": "2019-06-27", "close": 13.15, "volume": 3222487.0}, {"date": "2019-06-28", "close": 13.4, "volume": 6510245.0}, {"date": "2019-07-01", "close": 11.59, "volume": 26513000.0}, {"date": "2019-07-02", "close": 11.7, "volume": 11526630.0}, {"date": "2019-07-03", "close": 11.67, "volume": 3231639.0}, {"date": "2019-07-05", "close": 11.55, "volume": 7647728.0}, {"date": "2019-07-08", "close": 11.45, "volume": 7044634.0}, {"date": "2019-07-09", "close": 11.42, "volume": 7183266.0}, {"date": "2019-07-10", "close": 11.3, "volume": 4358693.0}, {"date": "2019-07-11", "close": 11.24, "volume": 4567294.0}, {"date": "2019-07-12", "close": 11.12, "volume": 4816792.0}, {"date": "2019-07-15", "close": 11.11, "volume": 5449508.0}, {"date": "2019-07-16", "close": 11.14, "volume": 4325941.0}, {"date": "2019-07-17", "close": 11.05, "volume": 2784069.0}, {"date": "2019-07-18", "close": 11.05, "volume": 3809694.0}, {"date": "2019-07-19", "close": 11.07, "volume": 4961145.0}, {"date": "2019-07-22", "close": 10.96, "volume": 3705659.0}, {"date": "2019-07-23", "close": 10.94, "volume": 3362803.0}, {"date": "2019-07-24", "close": 11.01, "volume": 5799270.0}, {"date": "2019-07-25", "close": 11.0, "volume": 4016300.0}, {"date": "2019-07-26", "close": 11.1, "volume": 2896438.0}, {"date": "2019-07-29", "close": 11.0, "volume": 2436675.0}, {"date": "2019-07-30", "close": 11.19, "volume": 5196006.0}, {"date": "2019-07-31", "close": 10.91, "volume": 7365816.0}, {"date": "2019-08-01", "close": 10.88, "volume": 3997462.0}, {"date": "2019-08-02", "close": 10.7, "volume": 3551281.0}, {"date": "2019-08-05", "close": 10.15, "volume": 6082026.0}, {"date": "2019-08-06", "close": 10.29, "volume": 4641083.0}, {"date": "2019-08-07", "close": 10.44, "volume": 4454170.0}, {"date": "2019-08-08", "close": 10.42, "volume": 3888000.0}, {"date": "2019-08-09", "close": 10.37, "volume": 2347033.0}, {"date": "2019-08-12", "close": 9.84, "volume": 3533834.0}, {"date": "2019-08-13", "close": 9.67, "volume": 7312345.0}, {"date": "2019-08-14", "close": 9.54, "volume": 6417050.0}, {"date": "2019-08-15", "close": 9.01, "volume": 6739427.0}, {"date": "2019-08-16", "close": 9.11, "volume": 4476951.0}, {"date": "2019-08-19", "close": 9.19, "volume": 5991293.0}, {"date": "2019-08-20", "close": 8.81, "volume": 8547906.0}, {"date": "2019-08-21", "close": 8.85, "volume": 3975859.0}, {"date": "2019-08-22", "close": 8.92, "volume": 2832843.0}, {"date": "2019-08-23", "close": 8.68, "volume": 5155121.0}, {"date": "2019-08-26", "close": 8.75, "volume": 2849247.0}, {"date": "2019-08-27", "close": 8.8, "volume": 7575670.0}, {"date": "2019-08-28", "close": 9.33, "volume": 10251680.0}, {"date": "2019-08-29", "close": 9.35, "volume": 6189348.0}, {"date": "2019-08-30", "close": 9.55, "volume": 5328226.0}, {"date": "2019-09-03", "close": 9.11, "volume": 8929192.0}, {"date": "2019-09-04", "close": 9.39, "volume": 5572067.0}, {"date": "2019-09-05", "close": 9.91, "volume": 6802592.0}, {"date": "2019-09-06", "close": 10.02, "volume": 4830432.0}, {"date": "2019-09-09", "close": 10.27, "volume": 4678022.0}, {"date": "2019-09-10", "close": 10.58, "volume": 8966586.0}, {"date": "2019-09-11", "close": 10.74, "volume": 4523886.0}, {"date": "2019-09-12", "close": 10.58, "volume": 3349433.0}, {"date": "2019-09-13", "close": 10.66, "volume": 2349877.0}, {"date": "2019-09-16", "close": 10.85, "volume": 3876225.0}, {"date": "2019-09-17", "close": 10.56, "volume": 3375027.0}, {"date": "2019-09-18", "close": 10.49, "volume": 2463684.0}, {"date": "2019-09-19", "close": 10.27, "volume": 3453831.0}, {"date": "2019-09-20", "close": 10.17, "volume": 6209692.0}, {"date": "2019-09-23", "close": 10.35, "volume": 2714442.0}, {"date": "2019-09-24", "close": 10.42, "volume": 2740884.0}, {"date": "2019-09-25", "close": 10.49, "volume": 1954030.0}, {"date": "2019-09-26", "close": 10.36, "volume": 2427795.0}, {"date": "2019-09-27", "close": 10.53, "volume": 2323665.0}, {"date": "2019-09-30", "close": 10.51, "volume": 3371317.0}, {"date": "2019-10-01", "close": 10.6, "volume": 5203475.0}, {"date": "2019-10-02", "close": 10.05, "volume": 3154128.0}, {"date": "2019-10-03", "close": 10.24, "volume": 1922686.0}, {"date": "2019-10-04", "close": 10.33, "volume": 1941243.0}, {"date": "2019-10-07", "close": 10.34, "volume": 2184609.0}, {"date": "2019-10-08", "close": 10.18, "volume": 2127329.0}, {"date": "2019-10-09", "close": 10.07, "volume": 2669697.0}, {"date": "2019-10-10", "close": 10.07, "volume": 3121460.0}, {"date": "2019-10-11", "close": 10.57, "volume": 3541454.0}, {"date": "2019-10-14", "close": 10.65, "volume": 2830660.0}, {"date": "2019-10-15", "close": 10.38, "volume": 3014875.0}, {"date": "2019-10-16", "close": 10.3, "volume": 3502616.0}, {"date": "2019-10-17", "close": 10.2, "volume": 1963345.0}, {"date": "2019-10-18", "close": 10.12, "volume": 3190367.0}, {"date": "2019-10-21", "close": 11.48, "volume": 17802950.0}, {"date": "2019-10-22", "close": 11.91, "volume": 6861782.0}, {"date": "2019-10-23", "close": 11.9, "volume": 4052244.0}, {"date": "2019-10-24", "close": 11.78, "volume": 2768402.0}, {"date": "2019-10-25", "close": 11.76, "volume": 2953771.0}, {"date": "2019-10-28", "close": 11.79, "volume": 3197594.0}, {"date": "2019-10-29", "close": 11.67, "volume": 3135910.0}, {"date": "2019-10-30", "close": 11.63, "volume": 3368416.0}, {"date": "2019-10-31", "close": 11.69, "volume": 3594427.0}, {"date": "2019-11-01", "close": 11.67, "volume": 4240769.0}, {"date": "2019-11-04", "close": 11.45, "volume": 5249635.0}, {"date": "2019-11-05", "close": 11.46, "volume": 6343101.0}, {"date": "2019-11-06", "close": 13.02, "volume": 24447600.0}, {"date": "2019-11-07", "close": 13.0, "volume": 7574365.0}, {"date": "2019-11-08", "close": 12.84, "volume": 5415410.0}, {"date": "2019-11-11", "close": 12.42, "volume": 3919724.0}, {"date": "2019-11-12", "close": 12.41, "volume": 4474570.0}, {"date": "2019-11-13", "close": 12.24, "volume": 3857762.0}, {"date": "2019-11-14", "close": 12.21, "volume": 3827742.0}, {"date": "2019-11-15", "close": 11.91, "volume": 3015454.0}, {"date": "2019-11-18", "close": 12.22, "volume": 8067028.0}, {"date": "2019-11-19", "close": 11.97, "volume": 4608788.0}, {"date": "2019-11-20", "close": 11.95, "volume": 4479301.0}, {"date": "2019-11-21", "close": 11.85, "volume": 10719600.0}, {"date": "2019-11-22", "close": 11.53, "volume": 3646827.0}, {"date": "2019-11-25", "close": 11.48, "volume": 5946175.0}, {"date": "2019-11-26", "close": 11.54, "volume": 5593459.0}, {"date": "2019-11-27", "close": 11.55, "volume": 2670940.0}, {"date": "2019-11-29", "close": 11.54, "volume": 1281607.0}, {"date": "2019-12-02", "close": 11.58, "volume": 3341212.0}, {"date": "2019-12-03", "close": 11.6, "volume": 5500202.0}, {"date": "2019-12-04", "close": 11.58, "volume": 4540397.0}, {"date": "2019-12-05", "close": 11.77, "volume": 4229526.0}, {"date": "2019-12-06", "close": 11.87, "volume": 2950433.0}, {"date": "2019-12-09", "close": 11.82, "volume": 2229963.0}, {"date": "2019-12-10", "close": 11.62, "volume": 3788290.0}, {"date": "2019-12-11", "close": 11.57, "volume": 4409066.0}, {"date": "2019-12-12", "close": 11.67, "volume": 5728121.0}, {"date": "2019-12-13", "close": 11.08, "volume": 6534969.0}, {"date": "2019-12-16", "close": 11.01, "volume": 9334145.0}, {"date": "2019-12-17", "close": 11.15, "volume": 6654705.0}, {"date": "2019-12-18", "close": 11.19, "volume": 4332216.0}, {"date": "2019-12-19", "close": 11.47, "volume": 5541218.0}, {"date": "2019-12-20", "close": 11.48, "volume": 15326320.0}, {"date": "2019-12-23", "close": 11.01, "volume": 3355456.0}, {"date": "2019-12-24", "close": 10.94, "volume": 1151573.0}, {"date": "2019-12-26", "close": 10.93, "volume": 1975791.0}, {"date": "2019-12-27", "close": 10.97, "volume": 2465962.0}, {"date": "2019-12-30", "close": 11.05, "volume": 3034412.0}, {"date": "2019-12-31", "close": 11.25, "volume": 2297351.0}, {"date": "2020-01-02", "close": 11.05, "volume": 3658517.0}, {"date": "2020-01-03", "close": 11.06, "volume": 4053325.0}, {"date": "2020-01-06", "close": 10.85, "volume": 3368025.0}, {"date": "2020-01-07", "close": 10.72, "volume": 3058590.0}, {"date": "2020-01-08", "close": 10.52, "volume": 4854898.0}, {"date": "2020-01-09", "close": 10.75, "volume": 4184092.0}, {"date": "2020-01-10", "close": 10.6, "volume": 2565840.0}, {"date": "2020-01-13", "close": 10.46, "volume": 5596145.0}, {"date": "2020-01-14", "close": 10.7, "volume": 13196380.0}, {"date": "2020-01-15", "close": 11.37, "volume": 6732034.0}, {"date": "2020-01-16", "close": 11.43, "volume": 2728726.0}, {"date": "2020-01-17", "close": 11.03, "volume": 3569116.0}, {"date": "2020-01-21", "close": 10.86, "volume": 3955724.0}, {"date": "2020-01-22", "close": 10.77, "volume": 3861535.0}, {"date": "2020-01-23", "close": 10.71, "volume": 4249424.0}, {"date": "2020-01-24", "close": 10.54, "volume": 5452507.0}, {"date": "2020-01-27", "close": 10.21, "volume": 11767350.0}, {"date": "2020-01-28", "close": 10.5, "volume": 4875727.0}, {"date": "2020-01-29", "close": 10.47, "volume": 4743190.0}, {"date": "2020-01-30", "close": 10.28, "volume": 4413419.0}, {"date": "2020-01-31", "close": 10.26, "volume": 5342340.0}, {"date": "2020-02-03", "close": 10.56, "volume": 4098780.0}, {"date": "2020-02-04", "close": 10.64, "volume": 4904608.0}, {"date": "2020-02-05", "close": 12.18, "volume": 17843190.0}, {"date": "2020-02-06", "close": 12.09, "volume": 5383083.0}, {"date": "2020-02-07", "close": 12.03, "volume": 6375971.0}, {"date": "2020-02-10", "close": 11.97, "volume": 3822579.0}, {"date": "2020-02-11", "close": 11.95, "volume": 2996924.0}, {"date": "2020-02-12", "close": 11.81, "volume": 4094595.0}, {"date": "2020-02-13", "close": 11.54, "volume": 4028113.0}, {"date": "2020-02-14", "close": 11.41, "volume": 2522375.0}, {"date": "2020-02-18", "close": 11.54, "volume": 3235608.0}, {"date": "2020-02-19", "close": 11.49, "volume": 3700693.0}, {"date": "2020-02-20", "close": 11.42, "volume": 4116768.0}, {"date": "2020-02-21", "close": 11.24, "volume": 2964046.0}, {"date": "2020-02-24", "close": 10.7, "volume": 4718700.0}, {"date": "2020-02-25", "close": 10.45, "volume": 7090447.0}, {"date": "2020-02-26", "close": 10.03, "volume": 7424169.0}, {"date": "2020-02-27", "close": 9.67, "volume": 6937346.0}, {"date": "2020-02-28", "close": 9.23, "volume": 9857458.0}, {"date": "2020-03-02", "close": 9.3, "volume": 7867933.0}, {"date": "2020-03-03", "close": 8.86, "volume": 6918999.0}, {"date": "2020-03-04", "close": 9.2, "volume": 4245858.0}, {"date": "2020-03-05", "close": 8.91, "volume": 6172082.0}, {"date": "2020-03-06", "close": 8.6, "volume": 5325137.0}, {"date": "2020-03-09", "close": 7.67, "volume": 3691262.0}, {"date": "2020-03-10", "close": 8.01, "volume": 4641313.0}, {"date": "2020-03-11", "close": 7.44, "volume": 7693978.0}, {"date": "2020-03-12", "close": 6.3, "volume": 7080627.0}, {"date": "2020-03-13", "close": 7.77, "volume": 10497890.0}, {"date": "2020-03-16", "close": 5.92, "volume": 8499265.0}, {"date": "2020-03-17", "close": 5.45, "volume": 11207580.0}, {"date": "2020-03-18", "close": 3.74, "volume": 15539040.0}, {"date": "2020-03-19", "close": 4.02, "volume": 14953360.0}, {"date": "2020-03-20", "close": 4.48, "volume": 15650570.0}, {"date": "2020-03-23", "close": 5.15, "volume": 10417090.0}, {"date": "2020-03-24", "close": 5.1, "volume": 11382000.0}, {"date": "2020-03-25", "close": 5.38, "volume": 9569157.0}, {"date": "2020-03-26", "close": 6.68, "volume": 14300420.0}, {"date": "2020-03-27", "close": 6.31, "volume": 8175313.0}, {"date": "2020-03-30", "close": 5.41, "volume": 7549043.0}, {"date": "2020-03-31", "close": 5.16, "volume": 6879655.0}, {"date": "2020-04-01", "close": 4.46, "volume": 9980778.0}, {"date": "2020-04-02", "close": 4.46, "volume": 9251266.0}, {"date": "2020-04-03", "close": 4.6, "volume": 5974280.0}, {"date": "2020-04-06", "close": 5.0, "volume": 5940820.0}, {"date": "2020-04-07", "close": 5.56, "volume": 9645705.0}, {"date": "2020-04-08", "close": 5.88, "volume": 6209179.0}, {"date": "2020-04-09", "close": 6.02, "volume": 7429210.0}, {"date": "2020-04-13", "close": 5.79, "volume": 4390092.0}, {"date": "2020-04-14", "close": 6.29, "volume": 5688911.0}, {"date": "2020-04-15", "close": 5.78, "volume": 4692963.0}, {"date": "2020-04-16", "close": 5.72, "volume": 3805630.0}, {"date": "2020-04-17", "close": 5.75, "volume": 4893519.0}, {"date": "2020-04-20", "close": 5.68, "volume": 4538648.0}, {"date": "2020-04-21", "close": 5.67, "volume": 4115649.0}, {"date": "2020-04-22", "close": 5.59, "volume": 3506165.0}, {"date": "2020-04-23", "close": 5.93, "volume": 4615377.0}, {"date": "2020-04-24", "close": 6.27, "volume": 12160870.0}, {"date": "2020-04-27", "close": 5.44, "volume": 15681410.0}, {"date": "2020-04-28", "close": 5.81, "volume": 21306620.0}, {"date": "2020-04-29", "close": 5.46, "volume": 31573460.0}, {"date": "2020-04-30", "close": 5.45, "volume": 9426727.0}, {"date": "2020-05-01", "close": 5.18, "volume": 6178485.0}, {"date": "2020-05-04", "close": 5.33, "volume": 12285790.0}, {"date": "2020-05-05", "close": 5.23, "volume": 8258496.0}, {"date": "2020-05-06", "close": 4.89, "volume": 5102987.0}, {"date": "2020-05-07", "close": 4.93, "volume": 7337050.0}, {"date": "2020-05-08", "close": 5.2, "volume": 10291660.0}, {"date": "2020-05-11", "close": 4.78, "volume": 22850670.0}, {"date": "2020-05-12", "close": 4.33, "volume": 15458600.0}, {"date": "2020-05-13", "close": 3.66, "volume": 27807890.0}, {"date": "2020-05-14", "close": 3.36, "volume": 21991590.0}, {"date": "2020-05-15", "close": 3.29, "volume": 19394420.0}, {"date": "2020-05-18", "close": 3.42, "volume": 20719030.0}, {"date": "2020-05-19", "close": 3.25, "volume": 19093110.0}, {"date": "2020-05-20", "close": 3.28, "volume": 21103740.0}, {"date": "2020-05-21", "close": 3.33, "volume": 21849020.0}, {"date": "2020-05-22", "close": 3.75, "volume": 31253530.0}, {"date": "2020-05-26", "close": 4.28, "volume": 27981200.0}, {"date": "2020-05-27", "close": 4.51, "volume": 29150950.0}, {"date": "2020-05-28", "close": 4.19, "volume": 30856250.0}, {"date": "2020-05-29", "close": 3.63, "volume": 60534400.0}, {"date": "2020-06-01", "close": 4.39, "volume": 55033100.0}, {"date": "2020-06-02", "close": 4.19, "volume": 32397410.0}, {"date": "2020-06-03", "close": 4.75, "volume": 48809220.0}, {"date": "2020-06-04", "close": 4.84, "volume": 45210370.0}, {"date": "2020-06-05", "close": 5.08, "volume": 32694050.0}, {"date": "2020-06-08", "close": 6.21, "volume": 42058280.0}, {"date": "2020-06-09", "close": 5.64, "volume": 29785070.0}, {"date": "2020-06-10", "close": 5.16, "volume": 28322640.0}, {"date": "2020-06-11", "close": 4.58, "volume": 21340700.0}, {"date": "2020-06-12", "close": 4.87, "volume": 17277260.0}, {"date": "2020-06-15", "close": 4.77, "volume": 26151740.0}, {"date": "2020-06-16", "close": 5.04, "volume": 16197570.0}, {"date": "2020-06-17", "close": 4.84, "volume": 12969320.0}, {"date": "2020-06-18", "close": 4.7, "volume": 10967170.0}, {"date": "2020-06-19", "close": 4.72, "volume": 21593770.0}, {"date": "2020-06-22", "close": 4.62, "volume": 12966700.0}, {"date": "2020-06-23", "close": 4.65, "volume": 15524430.0}, {"date": "2020-06-24", "close": 4.33, "volume": 13774280.0}, {"date": "2020-06-25", "close": 4.36, "volume": 10389360.0}, {"date": "2020-06-26", "close": 4.18, "volume": 11821620.0}, {"date": "2020-06-29", "close": 4.74, "volume": 34365990.0}, {"date": "2020-06-30", "close": 4.47, "volume": 20515360.0}, {"date": "2020-07-01", "close": 4.32, "volume": 16511170.0}, {"date": "2020-07-02", "close": 4.45, "volume": 12770030.0}, {"date": "2020-07-06", "close": 4.45, "volume": 11037520.0}, {"date": "2020-07-07", "close": 4.27, "volume": 10535180.0}, {"date": "2020-07-08", "close": 4.28, "volume": 10326570.0}, {"date": "2020-07-09", "close": 4.1, "volume": 13143310.0}, {"date": "2020-07-10", "close": 4.22, "volume": 8950149.0}, {"date": "2020-07-13", "close": 4.27, "volume": 10850890.0}, {"date": "2020-07-14", "close": 4.2, "volume": 7894744.0}, {"date": "2020-07-15", "close": 4.4, "volume": 16719210.0}, {"date": "2020-07-16", "close": 4.3, "volume": 6954105.0}, {"date": "2020-07-17", "close": 4.2, "volume": 7180903.0}, {"date": "2020-07-20", "close": 4.01, "volume": 12424290.0}, {"date": "2020-07-21", "close": 4.12, "volume": 9974106.0}, {"date": "2020-07-22", "close": 4.12, "volume": 7069850.0}, {"date": "2020-07-23", "close": 4.17, "volume": 6793908.0}, {"date": "2020-07-24", "close": 4.01, "volume": 12723880.0}, {"date": "2020-07-27", "close": 4.01, "volume": 10090250.0}, {"date": "2020-07-28", "close": 4.07, "volume": 7924156.0}, {"date": "2020-07-29", "close": 3.87, "volume": 13143560.0}, {"date": "2020-07-30", "close": 3.82, "volume": 11307440.0}, {"date": "2020-07-31", "close": 3.71, "volume": 8784302.0}, {"date": "2020-08-03", "close": 3.68, "volume": 10977940.0}, {"date": "2020-08-04", "close": 3.83, "volume": 9657983.0}, {"date": "2020-08-05", "close": 3.95, "volume": 6203633.0}, {"date": "2020-08-06", "close": 3.95, "volume": 5365663.0}, {"date": "2020-08-07", "close": 4.0, "volume": 5415937.0}, {"date": "2020-08-10", "close": 4.24, "volume": 8592317.0}, {"date": "2020-08-11", "close": 4.2, "volume": 10824770.0}, {"date": "2020-08-12", "close": 4.17, "volume": 6211944.0}, {"date": "2020-08-13", "close": 4.11, "volume": 4151298.0}, {"date": "2020-08-14", "close": 4.19, "volume": 5803479.0}, {"date": "2020-08-17", "close": 3.98, "volume": 9552970.0}, {"date": "2020-08-18", "close": 3.94, "volume": 4573701.0}, {"date": "2020-08-19", "close": 3.87, "volume": 6373989.0}, {"date": "2020-08-20", "close": 3.8, "volume": 5552781.0}, {"date": "2020-08-21", "close": 3.79, "volume": 6536487.0}, {"date": "2020-08-24", "close": 3.99, "volume": 8352227.0}, {"date": "2020-08-25", "close": 3.92, "volume": 6266170.0}, {"date": "2020-08-26", "close": 3.85, "volume": 8893920.0}, {"date": "2020-08-27", "close": 3.54, "volume": 28819580.0}, {"date": "2020-08-28", "close": 3.71, "volume": 15427650.0}, {"date": "2020-08-31", "close": 3.58, "volume": 12149500.0}, {"date": "2020-09-01", "close": 3.59, "volume": 10649960.0}, {"date": "2020-09-02", "close": 3.52, "volume": 10474600.0}, {"date": "2020-09-03", "close": 3.64, "volume": 14977600.0}, {"date": "2020-09-04", "close": 3.87, "volume": 18723930.0}, {"date": "2020-09-08", "close": 3.79, "volume": 16388540.0}, {"date": "2020-09-09", "close": 3.7, "volume": 13593880.0}, {"date": "2020-09-10", "close": 3.66, "volume": 8881520.0}, {"date": "2020-09-11", "close": 3.51, "volume": 10351800.0}, {"date": "2020-09-14", "close": 3.39, "volume": 17602380.0}, {"date": "2020-09-15", "close": 3.18, "volume": 27753090.0}, {"date": "2020-09-16", "close": 3.25, "volume": 14771960.0}, {"date": "2020-09-17", "close": 3.22, "volume": 14521070.0}, {"date": "2020-09-18", "close": 3.05, "volume": 91803740.0}, {"date": "2020-09-21", "close": 3.02, "volume": 21535060.0}, {"date": "2020-09-22", "close": 3.09, "volume": 17981760.0}, {"date": "2020-09-23", "close": 2.92, "volume": 21359620.0}, {"date": "2020-09-24", "close": 2.77, "volume": 19389090.0}, {"date": "2020-09-25", "close": 2.7, "volume": 13438830.0}, {"date": "2020-09-28", "close": 2.75, "volume": 12695670.0}, {"date": "2020-09-29", "close": 2.65, "volume": 10449370.0}, {"date": "2020-09-30", "close": 2.7, "volume": 12932940.0}, {"date": "2020-10-01", "close": 2.85, "volume": 11082160.0}, {"date": "2020-10-02", "close": 2.91, "volume": 9340164.0}, {"date": "2020-10-05", "close": 3.0, "volume": 9503149.0}, {"date": "2020-10-06", "close": 3.04, "volume": 14409230.0}, {"date": "2020-10-07", "close": 3.33, "volume": 16020340.0}, {"date": "2020-10-08", "close": 3.74, "volume": 32281040.0}, {"date": "2020-10-09", "close": 3.55, "volume": 19245260.0}, {"date": "2020-10-12", "close": 3.39, "volume": 10469130.0}, {"date": "2020-10-13", "close": 3.28, "volume": 7671606.0}, {"date": "2020-10-14", "close": 3.34, "volume": 6508526.0}, {"date": "2020-10-15", "close": 3.29, "volume": 6595142.0}, {"date": "2020-10-16", "close": 3.26, "volume": 5295951.0}, {"date": "2020-10-19", "close": 3.21, "volume": 7547816.0}, {"date": "2020-10-20", "close": 3.24, "volume": 4901935.0}, {"date": "2020-10-21", "close": 3.26, "volume": 4636667.0}, {"date": "2020-10-22", "close": 3.36, "volume": 5990481.0}, {"date": "2020-10-23", "close": 3.39, "volume": 6313410.0}, {"date": "2020-10-26", "close": 3.16, "volume": 9347024.0}, {"date": "2020-10-27", "close": 3.08, "volume": 6254302.0}, {"date": "2020-10-28", "close": 2.95, "volume": 6590671.0}, {"date": "2020-10-29", "close": 2.98, "volume": 13542380.0}, {"date": "2020-10-30", "close": 2.9, "volume": 7023918.0}, {"date": "2020-11-02", "close": 3.05, "volume": 7688233.0}, {"date": "2020-11-03", "close": 3.14, "volume": 7625121.0}, {"date": "2020-11-04", "close": 3.02, "volume": 7409237.0}, {"date": "2020-11-05", "close": 3.34, "volume": 11113150.0}, {"date": "2020-11-06", "close": 4.08, "volume": 50118600.0}, {"date": "2020-11-09", "close": 4.45, "volume": 38385510.0}, {"date": "2020-11-10", "close": 4.28, "volume": 17430370.0}, {"date": "2020-11-11", "close": 4.63, "volume": 20020120.0}, {"date": "2020-11-12", "close": 4.43, "volume": 9862796.0}, {"date": "2020-11-13", "close": 4.79, "volume": 12944660.0}, {"date": "2020-11-16", "close": 5.32, "volume": 27678620.0}, {"date": "2020-11-17", "close": 5.11, "volume": 16562580.0}, {"date": "2020-11-18", "close": 5.3, "volume": 15112570.0}, {"date": "2020-11-19", "close": 6.25, "volume": 55271350.0}, {"date": "2020-11-20", "close": 6.05, "volume": 21906780.0}, {"date": "2020-11-23", "close": 6.86, "volume": 22040720.0}, {"date": "2020-11-24", "close": 7.55, "volume": 27674660.0}, {"date": "2020-11-25", "close": 7.26, "volume": 22210470.0}, {"date": "2020-11-27", "close": 6.89, "volume": 20007090.0}, {"date": "2020-11-30", "close": 7.19, "volume": 19696910.0}, {"date": "2020-12-01", "close": 6.97, "volume": 14694060.0}, {"date": "2020-12-02", "close": 7.39, "volume": 11521940.0}, {"date": "2020-12-03", "close": 7.53, "volume": 14778640.0}, {"date": "2020-12-04", "close": 7.75, "volume": 10914900.0}, {"date": "2020-12-07", "close": 7.45, "volume": 11598220.0}, {"date": "2020-12-08", "close": 7.15, "volume": 15791830.0}, {"date": "2020-12-09", "close": 7.17, "volume": 8567907.0}, {"date": "2020-12-10", "close": 7.13, "volume": 6146088.0}, {"date": "2020-12-11", "close": 6.91, "volume": 8462658.0}, {"date": "2020-12-14", "close": 6.66, "volume": 12050060.0}, {"date": "2020-12-15", "close": 6.88, "volume": 8740718.0}, {"date": "2020-12-16", "close": 6.82, "volume": 7610430.0}, {"date": "2020-12-17", "close": 6.86, "volume": 10840720.0}, {"date": "2020-12-18", "close": 6.99, "volume": 12839240.0}, {"date": "2020-12-21", "close": 6.79, "volume": 13733090.0}, {"date": "2020-12-22", "close": 7.25, "volume": 31018450.0}, {"date": "2020-12-23", "close": 7.41, "volume": 12428110.0}, {"date": "2020-12-24", "close": 7.18, "volume": 5475239.0}, {"date": "2020-12-28", "close": 7.05, "volume": 7041139.0}, {"date": "2020-12-29", "close": 6.86, "volume": 7297199.0}, {"date": "2020-12-30", "close": 6.99, "volume": 6044218.0}, {"date": "2020-12-31", "close": 7.02, "volume": 5791955.0}, {"date": "2021-01-04", "close": 6.76, "volume": 9424830.0}, {"date": "2021-01-05", "close": 6.89, "volume": 7097240.0}, {"date": "2021-01-06", "close": 6.96, "volume": 10631100.0}, {"date": "2021-01-07", "close": 7.0, "volume": 8113484.0}, {"date": "2021-01-08", "close": 6.81, "volume": 8002885.0}, {"date": "2021-01-11", "close": 6.81, "volume": 6271668.0}, {"date": "2021-01-12", "close": 6.92, "volume": 6557099.0}, {"date": "2021-01-13", "close": 7.15, "volume": 15846070.0}, {"date": "2021-01-14", "close": 7.17, "volume": 6641960.0}, {"date": "2021-01-15", "close": 6.9, "volume": 7284859.0}, {"date": "2021-01-19", "close": 6.9, "volume": 6311773.0}, {"date": "2021-01-20", "close": 6.89, "volume": 5481442.0}, {"date": "2021-01-21", "close": 6.89, "volume": 6384896.0}, {"date": "2021-01-22", "close": 6.33, "volume": 31100460.0}, {"date": "2021-01-25", "close": 6.86, "volume": 19287310.0}, {"date": "2021-01-26", "close": 6.78, "volume": 10885540.0}, {"date": "2021-01-27", "close": 6.87, "volume": 16125470.0}, {"date": "2021-01-28", "close": 6.75, "volume": 10208620.0}, {"date": "2021-01-29", "close": 6.37, "volume": 12505840.0}, {"date": "2021-02-01", "close": 6.56, "volume": 15997910.0}, {"date": "2021-02-02", "close": 6.67, "volume": 13890280.0}, {"date": "2021-02-03", "close": 6.76, "volume": 11978520.0}, {"date": "2021-02-04", "close": 6.89, "volume": 11347240.0}, {"date": "2021-02-05", "close": 7.64, "volume": 28954490.0}, {"date": "2021-02-08", "close": 7.94, "volume": 23653380.0}, {"date": "2021-02-09", "close": 6.74, "volume": 56859920.0}, {"date": "2021-02-10", "close": 6.57, "volume": 24406640.0}, {"date": "2021-02-11", "close": 6.95, "volume": 29874000.0}, {"date": "2021-02-12", "close": 6.78, "volume": 9261858.0}, {"date": "2021-02-16", "close": 7.18, "volume": 22094750.0}, {"date": "2021-02-17", "close": 7.26, "volume": 23126220.0}, {"date": "2021-02-18", "close": 7.14, "volume": 12333250.0}, {"date": "2021-02-19", "close": 7.69, "volume": 16704820.0}, {"date": "2021-02-22", "close": 8.07, "volume": 17739230.0}, {"date": "2021-02-23", "close": 7.92, "volume": 13953390.0}, {"date": "2021-02-24", "close": 8.22, "volume": 16813270.0}, {"date": "2021-02-25", "close": 7.8, "volume": 13125990.0}, {"date": "2021-02-26", "close": 7.67, "volume": 11015060.0}, {"date": "2021-03-01", "close": 8.07, "volume": 13927020.0}, {"date": "2021-03-02", "close": 7.95, "volume": 6560958.0}, {"date": "2021-03-03", "close": 8.15, "volume": 8567358.0}, {"date": "2021-03-04", "close": 7.82, "volume": 14575680.0}, {"date": "2021-03-05", "close": 7.82, "volume": 12421720.0}, {"date": "2021-03-08", "close": 7.81, "volume": 10318940.0}, {"date": "2021-03-09", "close": 8.53, "volume": 18517580.0}, {"date": "2021-03-10", "close": 8.75, "volume": 10892490.0}, {"date": "2021-03-11", "close": 8.85, "volume": 6702488.0}, {"date": "2021-03-12", "close": 8.97, "volume": 7440244.0}, {"date": "2021-03-15", "close": 9.37, "volume": 9832856.0}, {"date": "2021-03-16", "close": 9.02, "volume": 7592356.0}, {"date": "2021-03-17", "close": 9.16, "volume": 5917238.0}, {"date": "2021-03-18", "close": 8.52, "volume": 9413288.0}, {"date": "2021-03-19", "close": 8.8, "volume": 7564596.0}, {"date": "2021-03-22", "close": 8.7, "volume": 6135828.0}, {"date": "2021-03-23", "close": 8.28, "volume": 9058986.0}, {"date": "2021-03-24", "close": 8.12, "volume": 7814272.0}, {"date": "2021-03-25", "close": 8.59, "volume": 8101861.0}, {"date": "2021-03-26", "close": 8.78, "volume": 8840287.0}, {"date": "2021-03-29", "close": 8.93, "volume": 6689071.0}, {"date": "2021-03-30", "close": 9.15, "volume": 6583972.0}, {"date": "2021-03-31", "close": 9.01, "volume": 7237750.0}, {"date": "2021-04-01", "close": 8.97, "volume": 4792642.0}, {"date": "2021-04-05", "close": 9.07, "volume": 5172512.0}, {"date": "2021-04-06", "close": 8.85, "volume": 7124542.0}, {"date": "2021-04-07", "close": 8.69, "volume": 5900716.0}, {"date": "2021-04-08", "close": 8.78, "volume": 4757905.0}, {"date": "2021-04-09", "close": 8.67, "volume": 4613033.0}, {"date": "2021-04-12", "close": 8.7, "volume": 4655668.0}, {"date": "2021-04-13", "close": 8.65, "volume": 3625356.0}, {"date": "2021-04-14", "close": 8.65, "volume": 3879452.0}, {"date": "2021-04-15", "close": 9.13, "volume": 19130280.0}, {"date": "2021-04-16", "close": 9.0, "volume": 6312978.0}, {"date": "2021-04-19", "close": 9.09, "volume": 6030224.0}, {"date": "2021-04-20", "close": 8.69, "volume": 9426552.0}, {"date": "2021-04-21", "close": 9.09, "volume": 6441782.0}, {"date": "2021-04-22", "close": 9.2, "volume": 9420609.0}, {"date": "2021-04-23", "close": 9.91, "volume": 17915780.0}, {"date": "2021-04-26", "close": 9.86, "volume": 7939835.0}, {"date": "2021-04-27", "close": 10.22, "volume": 8423363.0}, {"date": "2021-04-28", "close": 10.28, "volume": 5374550.0}, {"date": "2021-04-29", "close": 10.18, "volume": 5255036.0}, {"date": "2021-04-30", "close": 10.01, "volume": 6128445.0}, {"date": "2021-05-03", "close": 10.25, "volume": 6807132.0}, {"date": "2021-05-04", "close": 10.01, "volume": 6103102.0}, {"date": "2021-05-05", "close": 9.83, "volume": 3690715.0}, {"date": "2021-05-06", "close": 9.99, "volume": 4974679.0}, {"date": "2021-05-07", "close": 10.34, "volume": 6827862.0}, {"date": "2021-05-10", "close": 9.0, "volume": 20484940.0}, {"date": "2021-05-11", "close": 9.21, "volume": 10033740.0}, {"date": "2021-05-12", "close": 8.69, "volume": 9718801.0}, {"date": "2021-05-13", "close": 8.65, "volume": 8161115.0}, {"date": "2021-05-14", "close": 8.95, "volume": 5461356.0}, {"date": "2021-05-17", "close": 8.91, "volume": 4191858.0}, {"date": "2021-05-18", "close": 8.78, "volume": 4244367.0}, {"date": "2021-05-19", "close": 8.52, "volume": 7702511.0}, {"date": "2021-05-20", "close": 8.47, "volume": 6593962.0}, {"date": "2021-05-21", "close": 8.43, "volume": 5432707.0}, {"date": "2021-05-24", "close": 8.65, "volume": 5629133.0}, {"date": "2021-05-25", "close": 8.56, "volume": 4386689.0}, {"date": "2021-05-26", "close": 8.84, "volume": 4138164.0}, {"date": "2021-05-27", "close": 8.89, "volume": 3814458.0}, {"date": "2021-05-28", "close": 8.91, "volume": 4962728.0}, {"date": "2021-06-01", "close": 9.05, "volume": 4886597.0}, {"date": "2021-06-02", "close": 8.95, "volume": 4564903.0}, {"date": "2021-06-03", "close": 8.81, "volume": 4477749.0}, {"date": "2021-06-04", "close": 8.73, "volume": 3244770.0}, {"date": "2021-06-07", "close": 9.01, "volume": 6299523.0}, {"date": "2021-06-08", "close": 9.12, "volume": 8976314.0}, {"date": "2021-06-09", "close": 8.8, "volume": 4885439.0}, {"date": "2021-06-10", "close": 8.67, "volume": 6428151.0}, {"date": "2021-06-11", "close": 9.04, "volume": 5099595.0}, {"date": "2021-06-14", "close": 9.21, "volume": 7802140.0}, {"date": "2021-06-15", "close": 8.81, "volume": 11021990.0}, {"date": "2021-06-16", "close": 8.8, "volume": 8140626.0}, {"date": "2021-06-17", "close": 8.57, "volume": 6658577.0}, {"date": "2021-06-18", "close": 8.41, "volume": 5801177.0}, {"date": "2021-06-21", "close": 8.67, "volume": 3453618.0}, {"date": "2021-06-22", "close": 8.65, "volume": 2807320.0}, {"date": "2021-06-23", "close": 9.07, "volume": 10957330.0}, {"date": "2021-06-24", "close": 9.43, "volume": 9503854.0}, {"date": "2021-06-25", "close": 9.44, "volume": 9634639.0}, {"date": "2021-06-28", "close": 9.02, "volume": 6406392.0}, {"date": "2021-06-29", "close": 8.91, "volume": 5098191.0}, {"date": "2021-06-30", "close": 9.34, "volume": 11723410.0}, {"date": "2021-07-01", "close": 9.31, "volume": 7686377.0}, {"date": "2021-07-02", "close": 8.89, "volume": 6721928.0}, {"date": "2021-07-06", "close": 8.66, "volume": 6424361.0}, {"date": "2021-07-07", "close": 8.68, "volume": 4484360.0}, {"date": "2021-07-08", "close": 8.74, "volume": 6375115.0}, {"date": "2021-07-09", "close": 8.9, "volume": 4767752.0}, {"date": "2021-07-12", "close": 8.83, "volume": 2682250.0}, {"date": "2021-07-13", "close": 8.65, "volume": 4212978.0}, {"date": "2021-07-14", "close": 8.73, "volume": 5286645.0}, {"date": "2021-07-15", "close": 8.58, "volume": 6691413.0}, {"date": "2021-07-16", "close": 8.44, "volume": 4369232.0}, {"date": "2021-07-19", "close": 8.31, "volume": 8910268.0}, {"date": "2021-07-20", "close": 8.67, "volume": 5873257.0}, {"date": "2021-07-21", "close": 9.0, "volume": 7119285.0}, {"date": "2021-07-22", "close": 8.69, "volume": 3946674.0}, {"date": "2021-07-23", "close": 8.72, "volume": 3718293.0}, {"date": "2021-07-26", "close": 8.89, "volume": 2763442.0}, {"date": "2021-07-27", "close": 8.7, "volume": 2319967.0}, {"date": "2021-07-28", "close": 8.9, "volume": 4757414.0}, {"date": "2021-07-29", "close": 8.85, "volume": 2687386.0}, {"date": "2021-07-30", "close": 8.73, "volume": 3221207.0}, {"date": "2021-08-02", "close": 8.53, "volume": 4472414.0}, {"date": "2021-08-03", "close": 8.53, "volume": 4104476.0}, {"date": "2021-08-04", "close": 8.07, "volume": 6953229.0}, {"date": "2021-08-05", "close": 8.5, "volume": 5538000.0}, {"date": "2021-08-06", "close": 8.6, "volume": 3199817.0}, {"date": "2021-08-09", "close": 8.46, "volume": 2269859.0}, {"date": "2021-08-10", "close": 8.57, "volume": 4732118.0}, {"date": "2021-08-11", "close": 8.49, "volume": 5567846.0}, {"date": "2021-08-12", "close": 8.35, "volume": 6060537.0}, {"date": "2021-08-13", "close": 8.25, "volume": 5876683.0}, {"date": "2021-08-16", "close": 8.07, "volume": 5817421.0}, {"date": "2021-08-17", "close": 7.9, "volume": 6227373.0}, {"date": "2021-08-18", "close": 7.96, "volume": 4909174.0}, {"date": "2021-08-19", "close": 7.76, "volume": 5048061.0}, {"date": "2021-08-20", "close": 7.86, "volume": 4118526.0}, {"date": "2021-08-23", "close": 7.93, "volume": 6797235.0}, {"date": "2021-08-24", "close": 8.17, "volume": 12054310.0}, {"date": "2021-08-25", "close": 8.23, "volume": 10678320.0}, {"date": "2021-08-26", "close": 9.44, "volume": 36132060.0}, {"date": "2021-08-27", "close": 9.51, "volume": 10355420.0}, {"date": "2021-08-30", "close": 9.52, "volume": 5991817.0}, {"date": "2021-08-31", "close": 9.77, "volume": 9640780.0}, {"date": "2021-09-01", "close": 9.73, "volume": 6824076.0}, {"date": "2021-09-02", "close": 9.6, "volume": 5225171.0}, {"date": "2021-09-03", "close": 9.48, "volume": 5102380.0}, {"date": "2021-09-07", "close": 9.28, "volume": 4920075.0}, {"date": "2021-09-08", "close": 8.29, "volume": 53443620.0}, {"date": "2021-09-09", "close": 8.46, "volume": 20580670.0}, {"date": "2021-09-10", "close": 8.23, "volume": 14328250.0}, {"date": "2021-09-13", "close": 8.49, "volume": 9615982.0}, {"date": "2021-09-14", "close": 8.31, "volume": 7819453.0}, {"date": "2021-09-15", "close": 8.41, "volume": 10438630.0}, {"date": "2021-09-16", "close": 8.31, "volume": 5711730.0}, {"date": "2021-09-17", "close": 8.35, "volume": 9443595.0}, {"date": "2021-09-20", "close": 8.04, "volume": 10834800.0}, {"date": "2021-09-21", "close": 7.98, "volume": 9886036.0}, {"date": "2021-09-22", "close": 8.32, "volume": 12690780.0}, {"date": "2021-09-23", "close": 8.25, "volume": 8580283.0}, {"date": "2021-09-24", "close": 8.01, "volume": 18602310.0}, {"date": "2021-09-27", "close": 8.1, "volume": 6377842.0}, {"date": "2021-09-28", "close": 8.03, "volume": 8270562.0}, {"date": "2021-09-29", "close": 7.94, "volume": 7811256.0}, {"date": "2021-09-30", "close": 7.86, "volume": 12844270.0}, {"date": "2021-10-01", "close": 8.18, "volume": 17820320.0}, {"date": "2021-10-04", "close": 8.14, "volume": 9178656.0}, {"date": "2021-10-05", "close": 8.15, "volume": 7392138.0}, {"date": "2021-10-06", "close": 8.16, "volume": 6005886.0}, {"date": "2021-10-07", "close": 8.18, "volume": 9828371.0}, {"date": "2021-10-08", "close": 7.97, "volume": 7817252.0}, {"date": "2021-10-11", "close": 7.72, "volume": 9070104.0}, {"date": "2021-10-12", "close": 7.69, "volume": 7359807.0}, {"date": "2021-10-13", "close": 7.54, "volume": 6045011.0}, {"date": "2021-10-14", "close": 7.86, "volume": 13472980.0}, {"date": "2021-10-15", "close": 7.83, "volume": 5897663.0}, {"date": "2021-10-18", "close": 7.71, "volume": 4751007.0}, {"date": "2021-10-19", "close": 7.47, "volume": 10703880.0}, {"date": "2021-10-20", "close": 7.73, "volume": 10736800.0}, {"date": "2021-10-21", "close": 7.91, "volume": 8750616.0}, {"date": "2021-10-22", "close": 8.08, "volume": 7823354.0}, {"date": "2021-10-25", "close": 8.0, "volume": 5230462.0}, {"date": "2021-10-26", "close": 8.58, "volume": 14374910.0}, {"date": "2021-10-27", "close": 8.24, "volume": 6014190.0}, {"date": "2021-10-28", "close": 8.48, "volume": 4387284.0}, {"date": "2021-10-29", "close": 8.48, "volume": 4747162.0}, {"date": "2021-11-01", "close": 8.71, "volume": 5546701.0}, {"date": "2021-11-02", "close": 8.69, "volume": 5176963.0}, {"date": "2021-11-03", "close": 9.1, "volume": 8876771.0}, {"date": "2021-11-04", "close": 9.0, "volume": 9302328.0}, {"date": "2021-11-05", "close": 9.29, "volume": 9155037.0}, {"date": "2021-11-08", "close": 10.69, "volume": 34286610.0}, {"date": "2021-11-09", "close": 10.81, "volume": 16499600.0}, {"date": "2021-11-10", "close": 10.47, "volume": 29574970.0}, {"date": "2021-11-11", "close": 10.79, "volume": 9505669.0}, {"date": "2021-11-12", "close": 10.81, "volume": 7890975.0}, {"date": "2021-11-15", "close": 10.96, "volume": 8075135.0}, {"date": "2021-11-16", "close": 10.7, "volume": 7272669.0}, {"date": "2021-11-17", "close": 10.81, "volume": 11368000.0}, {"date": "2021-11-18", "close": 10.77, "volume": 16415410.0}, {"date": "2021-11-19", "close": 10.35, "volume": 9778534.0}, {"date": "2021-11-22", "close": 10.27, "volume": 8278347.0}, {"date": "2021-11-23", "close": 10.25, "volume": 5860553.0}, {"date": "2021-11-24", "close": 10.3, "volume": 4079993.0}, {"date": "2021-11-26", "close": 9.64, "volume": 8194782.0}, {"date": "2021-11-29", "close": 9.97, "volume": 7239445.0}, {"date": "2021-11-30", "close": 9.73, "volume": 10390350.0}, {"date": "2021-12-01", "close": 9.31, "volume": 9484531.0}, {"date": "2021-12-02", "close": 9.67, "volume": 7643498.0}, {"date": "2021-12-03", "close": 9.4, "volume": 7370802.0}, {"date": "2021-12-06", "close": 9.8, "volume": 5521910.0}, {"date": "2021-12-07", "close": 10.03, "volume": 4803271.0}, {"date": "2021-12-08", "close": 10.27, "volume": 5656006.0}, {"date": "2021-12-09", "close": 10.13, "volume": 3778116.0}, {"date": "2021-12-10", "close": 10.15, "volume": 5229175.0}, {"date": "2021-12-13", "close": 9.66, "volume": 5091595.0}, {"date": "2021-12-14", "close": 9.82, "volume": 6173798.0}, {"date": "2021-12-15", "close": 9.97, "volume": 5293177.0}, {"date": "2021-12-16", "close": 9.7, "volume": 4804440.0}, {"date": "2021-12-17", "close": 9.73, "volume": 7812412.0}, {"date": "2021-12-20", "close": 9.49, "volume": 5104728.0}, {"date": "2021-12-21", "close": 10.12, "volume": 6638474.0}, {"date": "2021-12-22", "close": 10.37, "volume": 5048899.0}, {"date": "2021-12-23", "close": 10.52, "volume": 3356862.0}, {"date": "2021-12-27", "close": 10.49, "volume": 2970063.0}, {"date": "2021-12-28", "close": 10.48, "volume": 2330552.0}, {"date": "2021-12-29", "close": 10.43, "volume": 3146071.0}, {"date": "2021-12-30", "close": 10.39, "volume": 3547708.0}, {"date": "2021-12-31", "close": 10.5, "volume": 4844334.0}, {"date": "2022-01-03", "close": 10.66, "volume": 4900915.0}, {"date": "2022-01-04", "close": 10.6, "volume": 4031702.0}, {"date": "2022-01-05", "close": 10.27, "volume": 5513130.0}, {"date": "2022-01-06", "close": 10.21, "volume": 3864360.0}, {"date": "2022-01-07", "close": 10.04, "volume": 4689475.0}, {"date": "2022-01-10", "close": 9.48, "volume": 9964360.0}, {"date": "2022-01-11", "close": 9.65, "volume": 11228160.0}, {"date": "2022-01-12", "close": 9.44, "volume": 20399740.0}, {"date": "2022-01-13", "close": 9.29, "volume": 17746620.0}, {"date": "2022-01-14", "close": 8.93, "volume": 7295942.0}, {"date": "2022-01-18", "close": 8.64, "volume": 9613571.0}, {"date": "2022-01-19", "close": 8.59, "volume": 8266469.0}, {"date": "2022-01-20", "close": 8.64, "volume": 15811450.0}, {"date": "2022-01-21", "close": 8.39, "volume": 8989219.0}, {"date": "2022-01-24", "close": 8.43, "volume": 15909840.0}, {"date": "2022-01-25", "close": 8.39, "volume": 7725380.0}, {"date": "2022-01-26", "close": 8.32, "volume": 7410087.0}, {"date": "2022-01-27", "close": 8.07, "volume": 6005683.0}, {"date": "2022-01-28", "close": 8.13, "volume": 11584110.0}, {"date": "2022-01-31", "close": 8.48, "volume": 8969092.0}, {"date": "2022-02-01", "close": 8.57, "volume": 5859729.0}, {"date": "2022-02-02", "close": 8.51, "volume": 8501547.0}, {"date": "2022-02-03", "close": 8.4, "volume": 19074470.0}, {"date": "2022-02-04", "close": 8.47, "volume": 13119970.0}, {"date": "2022-02-07", "close": 8.58, "volume": 21352060.0}, {"date": "2022-02-08", "close": 9.27, "volume": 34113280.0}, {"date": "2022-02-09", "close": 9.63, "volume": 18481200.0}, {"date": "2022-02-10", "close": 9.64, "volume": 15396830.0}, {"date": "2022-02-11", "close": 9.32, "volume": 9856624.0}, {"date": "2022-02-14", "close": 9.2, "volume": 7341291.0}, {"date": "2022-02-15", "close": 9.46, "volume": 5278840.0}, {"date": "2022-02-16", "close": 9.48, "volume": 3431667.0}, {"date": "2022-02-17", "close": 9.28, "volume": 3600241.0}, {"date": "2022-02-18", "close": 9.17, "volume": 7892229.0}, {"date": "2022-02-22", "close": 8.86, "volume": 7875145.0}, {"date": "2022-02-23", "close": 8.68, "volume": 7275379.0}, {"date": "2022-02-24", "close": 8.81, "volume": 10286250.0}, {"date": "2022-02-25", "close": 9.13, "volume": 5535825.0}, {"date": "2022-02-28", "close": 9.17, "volume": 6860970.0}, {"date": "2022-03-01", "close": 8.99, "volume": 7937783.0}, {"date": "2022-03-02", "close": 9.17, "volume": 9722820.0}, {"date": "2022-03-03", "close": 8.77, "volume": 7813272.0}, {"date": "2022-03-04", "close": 8.12, "volume": 17640040.0}, {"date": "2022-03-07", "close": 7.35, "volume": 20032610.0}, {"date": "2022-03-08", "close": 7.66, "volume": 17351700.0}, {"date": "2022-03-09", "close": 8.07, "volume": 10752320.0}, {"date": "2022-03-10", "close": 8.1, "volume": 7736048.0}, {"date": "2022-03-11", "close": 8.21, "volume": 8090592.0}, {"date": "2022-03-14", "close": 7.98, "volume": 9384645.0}, {"date": "2022-03-15", "close": 8.46, "volume": 7755493.0}, {"date": "2022-03-16", "close": 8.93, "volume": 8848445.0}, {"date": "2022-03-17", "close": 8.91, "volume": 7045167.0}, {"date": "2022-03-18", "close": 9.06, "volume": 12758760.0}, {"date": "2022-03-21", "close": 8.88, "volume": 9216769.0}, {"date": "2022-03-22", "close": 8.98, "volume": 4922499.0}, {"date": "2022-03-23", "close": 8.75, "volume": 3900683.0}, {"date": "2022-03-24", "close": 8.82, "volume": 2337671.0}, {"date": "2022-03-25", "close": 8.92, "volume": 6554349.0}, {"date": "2022-03-28", "close": 9.04, "volume": 6708065.0}, {"date": "2022-03-29", "close": 9.42, "volume": 5129195.0}, {"date": "2022-03-30", "close": 9.05, "volume": 3312344.0}, {"date": "2022-03-31", "close": 8.99, "volume": 8434045.0}, {"date": "2022-04-01", "close": 8.97, "volume": 6660763.0}, {"date": "2022-04-04", "close": 9.03, "volume": 12174300.0}, {"date": "2022-04-05", "close": 8.79, "volume": 8842852.0}, {"date": "2022-04-06", "close": 8.64, "volume": 9152375.0}, {"date": "2022-04-07", "close": 8.52, "volume": 8238418.0}, {"date": "2022-04-08", "close": 8.59, "volume": 4319445.0}, {"date": "2022-04-11", "close": 8.69, "volume": 12754600.0}, {"date": "2022-04-12", "close": 8.52, "volume": 10370790.0}, {"date": "2022-04-13", "close": 8.76, "volume": 5701637.0}, {"date": "2022-04-14", "close": 8.56, "volume": 6252302.0}, {"date": "2022-04-18", "close": 8.3, "volume": 8445954.0}, {"date": "2022-04-19", "close": 8.59, "volume": 13715020.0}, {"date": "2022-04-20", "close": 8.61, "volume": 8477978.0}, {"date": "2022-04-21", "close": 8.28, "volume": 11640190.0}, {"date": "2022-04-22", "close": 8.07, "volume": 5944246.0}, {"date": "2022-04-25", "close": 8.26, "volume": 6723581.0}, {"date": "2022-04-26", "close": 8.02, "volume": 4922316.0}, {"date": "2022-04-27", "close": 8.06, "volume": 5116112.0}, {"date": "2022-04-28", "close": 8.25, "volume": 6239711.0}, {"date": "2022-04-29", "close": 8.11, "volume": 5995580.0}, {"date": "2022-05-02", "close": 8.02, "volume": 11403650.0}, {"date": "2022-05-03", "close": 7.88, "volume": 13651040.0}, {"date": "2022-05-04", "close": 7.77, "volume": 16575730.0}, {"date": "2022-05-05", "close": 7.42, "volume": 14274990.0}, {"date": "2022-05-06", "close": 7.28, "volume": 11995620.0}, {"date": "2022-05-09", "close": 6.74, "volume": 21067640.0}, {"date": "2022-05-10", "close": 6.31, "volume": 17903240.0}, {"date": "2022-05-11", "close": 6.21, "volume": 11815970.0}, {"date": "2022-05-12", "close": 6.31, "volume": 13651410.0}, {"date": "2022-05-13", "close": 6.58, "volume": 10433200.0}, {"date": "2022-05-16", "close": 6.26, "volume": 7630672.0}, {"date": "2022-05-17", "close": 6.58, "volume": 14055890.0}, {"date": "2022-05-18", "close": 6.13, "volume": 9292913.0}, {"date": "2022-05-19", "close": 6.39, "volume": 12502150.0}, {"date": "2022-05-20", "close": 6.27, "volume": 8515308.0}, {"date": "2022-05-23", "close": 6.31, "volume": 6201746.0}, {"date": "2022-05-24", "close": 5.99, "volume": 11093930.0}, {"date": "2022-05-25", "close": 6.27, "volume": 6774406.0}, {"date": "2022-05-26", "close": 6.68, "volume": 9134417.0}, {"date": "2022-05-27", "close": 7.08, "volume": 13388280.0}, {"date": "2022-05-31", "close": 7.09, "volume": 8411213.0}, {"date": "2022-06-01", "close": 7.04, "volume": 8691809.0}, {"date": "2022-06-02", "close": 7.27, "volume": 5378819.0}, {"date": "2022-06-03", "close": 7.27, "volume": 6822881.0}, {"date": "2022-06-06", "close": 7.25, "volume": 3694431.0}, {"date": "2022-06-07", "close": 7.36, "volume": 4398404.0}, {"date": "2022-06-08", "close": 7.2, "volume": 3896312.0}, {"date": "2022-06-09", "close": 6.97, "volume": 2938108.0}, {"date": "2022-06-10", "close": 7.05, "volume": 11140090.0}, {"date": "2022-06-13", "close": 6.58, "volume": 13153800.0}, {"date": "2022-06-14", "close": 6.92, "volume": 11395200.0}, {"date": "2022-06-15", "close": 7.29, "volume": 12168270.0}, {"date": "2022-06-16", "close": 6.77, "volume": 10398590.0}, {"date": "2022-06-17", "close": 7.04, "volume": 6922052.0}, {"date": "2022-06-21", "close": 7.37, "volume": 10715960.0}, {"date": "2022-06-22", "close": 7.42, "volume": 8105880.0}, {"date": "2022-06-23", "close": 7.5, "volume": 8604908.0}, {"date": "2022-06-24", "close": 8.05, "volume": 12150820.0}, {"date": "2022-06-27", "close": 8.14, "volume": 10088190.0}, {"date": "2022-06-28", "close": 8.0, "volume": 7472000.0}, {"date": "2022-06-29", "close": 7.85, "volume": 10025320.0}, {"date": "2022-06-30", "close": 8.01, "volume": 10952480.0}, {"date": "2022-07-01", "close": 7.77, "volume": 6242869.0}, {"date": "2022-07-05", "close": 7.99, "volume": 10471700.0}, {"date": "2022-07-06", "close": 7.8, "volume": 5933616.0}, {"date": "2022-07-07", "close": 7.9, "volume": 4780252.0}, {"date": "2022-07-08", "close": 7.68, "volume": 5772472.0}, {"date": "2022-07-11", "close": 7.49, "volume": 6417914.0}, {"date": "2022-07-12", "close": 7.54, "volume": 7090882.0}, {"date": "2022-07-13", "close": 7.42, "volume": 6443244.0}, {"date": "2022-07-14", "close": 7.07, "volume": 8610381.0}, {"date": "2022-07-15", "close": 7.3, "volume": 4622561.0}, {"date": "2022-07-18", "close": 7.3, "volume": 4083474.0}, {"date": "2022-07-19", "close": 7.64, "volume": 3099843.0}, {"date": "2022-07-20", "close": 7.82, "volume": 5547825.0}, {"date": "2022-07-21", "close": 7.99, "volume": 5623773.0}, {"date": "2022-07-22", "close": 7.8, "volume": 5731466.0}, {"date": "2022-07-25", "close": 7.83, "volume": 3438446.0}, {"date": "2022-07-26", "close": 7.56, "volume": 3884876.0}, {"date": "2022-07-27", "close": 7.71, "volume": 4040544.0}, {"date": "2022-07-28", "close": 7.74, "volume": 6248520.0}, {"date": "2022-07-29", "close": 7.32, "volume": 13130340.0}, {"date": "2022-08-01", "close": 7.33, "volume": 8267591.0}, {"date": "2022-08-02", "close": 7.4, "volume": 4717753.0}, {"date": "2022-08-03", "close": 7.48, "volume": 4373660.0}, {"date": "2022-08-04", "close": 7.52, "volume": 3597579.0}, {"date": "2022-08-05", "close": 7.52, "volume": 4609183.0}, {"date": "2022-08-08", "close": 7.56, "volume": 5023852.0}, {"date": "2022-08-09", "close": 7.28, "volume": 6918879.0}, {"date": "2022-08-10", "close": 7.44, "volume": 6096126.0}, {"date": "2022-08-11", "close": 7.42, "volume": 4804091.0}, {"date": "2022-08-12", "close": 7.66, "volume": 5143292.0}, {"date": "2022-08-15", "close": 7.82, "volume": 4204300.0}, {"date": "2022-08-16", "close": 7.85, "volume": 5768330.0}, {"date": "2022-08-17", "close": 7.8, "volume": 3140920.0}, {"date": "2022-08-18", "close": 7.82, "volume": 3515584.0}, {"date": "2022-08-19", "close": 7.5, "volume": 7847455.0}, {"date": "2022-08-22", "close": 7.33, "volume": 4824735.0}, {"date": "2022-08-23", "close": 7.32, "volume": 4193079.0}, {"date": "2022-08-24", "close": 7.39, "volume": 8292030.0}, {"date": "2022-08-25", "close": 8.17, "volume": 15152640.0}, {"date": "2022-08-26", "close": 7.94, "volume": 8146005.0}, {"date": "2022-08-29", "close": 7.91, "volume": 8313467.0}, {"date": "2022-08-30", "close": 7.81, "volume": 7223638.0}, {"date": "2022-08-31", "close": 7.51, "volume": 6707214.0}, {"date": "2022-09-01", "close": 7.47, "volume": 5991704.0}, {"date": "2022-09-02", "close": 7.53, "volume": 6498306.0}, {"date": "2022-09-06", "close": 7.29, "volume": 6003719.0}, {"date": "2022-09-07", "close": 7.52, "volume": 4618990.0}, {"date": "2022-09-08", "close": 7.41, "volume": 4733074.0}, {"date": "2022-09-09", "close": 7.86, "volume": 6171524.0}, {"date": "2022-09-12", "close": 8.07, "volume": 7009290.0}, {"date": "2022-09-13", "close": 7.59, "volume": 5232762.0}, {"date": "2022-09-14", "close": 7.84, "volume": 8391801.0}, {"date": "2022-09-15", "close": 7.72, "volume": 4794313.0}, {"date": "2022-09-16", "close": 7.69, "volume": 8693178.0}, {"date": "2022-09-19", "close": 7.82, "volume": 5418329.0}, {"date": "2022-09-20", "close": 7.79, "volume": 4287828.0}, {"date": "2022-09-21", "close": 8.04, "volume": 15782960.0}, {"date": "2022-09-22", "close": 7.94, "volume": 8468961.0}, {"date": "2022-09-23", "close": 7.38, "volume": 12435580.0}, {"date": "2022-09-26", "close": 7.1, "volume": 8638899.0}, {"date": "2022-09-27", "close": 6.86, "volume": 8473666.0}, {"date": "2022-09-28", "close": 6.85, "volume": 12234740.0}, {"date": "2022-09-29", "close": 6.43, "volume": 10280780.0}, {"date": "2022-09-30", "close": 6.32, "volume": 9521238.0}, {"date": "2022-10-03", "close": 6.52, "volume": 6649910.0}, {"date": "2022-10-04", "close": 6.99, "volume": 5821808.0}, {"date": "2022-10-05", "close": 6.86, "volume": 5355711.0}, {"date": "2022-10-06", "close": 6.86, "volume": 3754062.0}, {"date": "2022-10-07", "close": 6.33, "volume": 8571181.0}, {"date": "2022-10-10", "close": 6.29, "volume": 6651732.0}, {"date": "2022-10-11", "close": 6.36, "volume": 6388926.0}, {"date": "2022-10-12", "close": 6.49, "volume": 4476037.0}, {"date": "2022-10-13", "close": 6.53, "volume": 6880418.0}, {"date": "2022-10-14", "close": 6.45, "volume": 5210005.0}, {"date": "2022-10-17", "close": 6.66, "volume": 4795486.0}, {"date": "2022-10-18", "close": 6.87, "volume": 7029713.0}, {"date": "2022-10-19", "close": 6.62, "volume": 5558154.0}, {"date": "2022-10-20", "close": 6.31, "volume": 8153668.0}, {"date": "2022-10-21", "close": 6.43, "volume": 8329598.0}, {"date": "2022-10-24", "close": 6.28, "volume": 5413757.0}, {"date": "2022-10-25", "close": 6.69, "volume": 6039273.0}, {"date": "2022-10-26", "close": 6.65, "volume": 4935312.0}, {"date": "2022-10-27", "close": 6.6, "volume": 4888209.0}, {"date": "2022-10-28", "close": 6.73, "volume": 3928211.0}, {"date": "2022-10-31", "close": 6.71, "volume": 5697319.0}, {"date": "2022-11-01", "close": 6.89, "volume": 4550734.0}, {"date": "2022-11-02", "close": 6.42, "volume": 8261981.0}, {"date": "2022-11-03", "close": 6.52, "volume": 5922717.0}, {"date": "2022-11-04", "close": 6.93, "volume": 10559600.0}, {"date": "2022-11-07", "close": 6.98, "volume": 8796994.0}, {"date": "2022-11-08", "close": 7.08, "volume": 7500929.0}, {"date": "2022-11-09", "close": 6.62, "volume": 5229162.0}, {"date": "2022-11-10", "close": 7.32, "volume": 10746100.0}, {"date": "2022-11-11", "close": 7.76, "volume": 12122710.0}, {"date": "2022-11-14", "close": 7.43, "volume": 7756366.0}, {"date": "2022-11-15", "close": 7.65, "volume": 8771270.0}, {"date": "2022-11-16", "close": 7.58, "volume": 4941970.0}, {"date": "2022-11-17", "close": 7.73, "volume": 4662398.0}, {"date": "2022-11-18", "close": 7.77, "volume": 5601742.0}, {"date": "2022-11-21", "close": 7.5, "volume": 3783330.0}, {"date": "2022-11-22", "close": 7.59, "volume": 3163852.0}, {"date": "2022-11-23", "close": 7.59, "volume": 3479909.0}, {"date": "2022-11-25", "close": 7.58, "volume": 1261009.0}, {"date": "2022-11-28", "close": 7.46, "volume": 3814394.0}, {"date": "2022-11-29", "close": 7.45, "volume": 3222460.0}, {"date": "2022-11-30", "close": 7.87, "volume": 5857639.0}, {"date": "2022-12-01", "close": 7.94, "volume": 3956245.0}, {"date": "2022-12-02", "close": 8.07, "volume": 3074434.0}, {"date": "2022-12-05", "close": 7.9, "volume": 3943879.0}, {"date": "2022-12-06", "close": 7.95, "volume": 3821413.0}, {"date": "2022-12-07", "close": 7.82, "volume": 2806336.0}, {"date": "2022-12-08", "close": 8.02, "volume": 3635783.0}, {"date": "2022-12-09", "close": 7.89, "volume": 2536646.0}, {"date": "2022-12-12", "close": 7.92, "volume": 3450074.0}, {"date": "2022-12-13", "close": 8.23, "volume": 7949246.0}, {"date": "2022-12-14", "close": 8.16, "volume": 6996845.0}, {"date": "2022-12-15", "close": 7.92, "volume": 13003060.0}, {"date": "2022-12-16", "close": 7.94, "volume": 7111537.0}, {"date": "2022-12-19", "close": 7.78, "volume": 7368190.0}, {"date": "2022-12-20", "close": 7.96, "volume": 4761829.0}, {"date": "2022-12-21", "close": 8.31, "volume": 7262888.0}, {"date": "2022-12-22", "close": 8.27, "volume": 5095127.0}, {"date": "2022-12-23", "close": 8.32, "volume": 4347411.0}, {"date": "2022-12-27", "close": 8.47, "volume": 4820078.0}, {"date": "2022-12-28", "close": 8.42, "volume": 5923499.0}, {"date": "2022-12-29", "close": 8.64, "volume": 5577889.0}, {"date": "2022-12-30", "close": 8.56, "volume": 4830771.0}, {"date": "2023-01-03", "close": 8.77, "volume": 9223852.0}, {"date": "2023-01-04", "close": 9.04, "volume": 8729294.0}, {"date": "2023-01-05", "close": 8.98, "volume": 7738130.0}, {"date": "2023-01-06", "close": 9.2, "volume": 6321346.0}, {"date": "2023-01-09", "close": 9.38, "volume": 8051651.0}, {"date": "2023-01-10", "close": 9.45, "volume": 5401295.0}, {"date": "2023-01-11", "close": 9.29, "volume": 6436578.0}, {"date": "2023-01-12", "close": 9.42, "volume": 6465328.0}, {"date": "2023-01-13", "close": 9.51, "volume": 4828301.0}, {"date": "2023-01-17", "close": 9.52, "volume": 4285591.0}, {"date": "2023-01-18", "close": 9.42, "volume": 5517954.0}, {"date": "2023-01-19", "close": 9.35, "volume": 4012185.0}, {"date": "2023-01-20", "close": 9.52, "volume": 3872797.0}, {"date": "2023-01-23", "close": 9.57, "volume": 3873114.0}, {"date": "2023-01-24", "close": 9.79, "volume": 4509738.0}, {"date": "2023-01-25", "close": 9.85, "volume": 4566501.0}, {"date": "2023-01-26", "close": 9.96, "volume": 5315118.0}, {"date": "2023-01-27", "close": 9.86, "volume": 3984962.0}, {"date": "2023-01-30", "close": 9.83, "volume": 3849022.0}, {"date": "2023-01-31", "close": 9.96, "volume": 4789289.0}, {"date": "2023-02-01", "close": 10.25, "volume": 6256740.0}, {"date": "2023-02-02", "close": 10.39, "volume": 9271095.0}, {"date": "2023-02-03", "close": 10.22, "volume": 7216770.0}, {"date": "2023-02-06", "close": 10.16, "volume": 6011868.0}, {"date": "2023-02-07", "close": 10.35, "volume": 7672546.0}, {"date": "2023-02-08", "close": 10.16, "volume": 8129611.0}, {"date": "2023-02-09", "close": 10.33, "volume": 6875391.0}, {"date": "2023-02-10", "close": 10.41, "volume": 6336505.0}, {"date": "2023-02-13", "close": 11.17, "volume": 12569840.0}, {"date": "2023-02-14", "close": 11.27, "volume": 13730100.0}, {"date": "2023-02-15", "close": 11.39, "volume": 7661710.0}, {"date": "2023-02-16", "close": 11.23, "volume": 6402297.0}, {"date": "2023-02-17", "close": 11.05, "volume": 6416607.0}, {"date": "2023-02-21", "close": 11.09, "volume": 6665273.0}, {"date": "2023-02-22", "close": 11.18, "volume": 9181117.0}, {"date": "2023-02-23", "close": 11.38, "volume": 5093784.0}, {"date": "2023-02-24", "close": 11.15, "volume": 4300519.0}, {"date": "2023-02-27", "close": 11.21, "volume": 4922414.0}, {"date": "2023-02-28", "close": 11.3, "volume": 6319792.0}, {"date": "2023-03-01", "close": 11.31, "volume": 4488362.0}, {"date": "2023-03-02", "close": 11.51, "volume": 5215711.0}, {"date": "2023-03-03", "close": 11.58, "volume": 3280161.0}, {"date": "2023-03-06", "close": 11.53, "volume": 4647402.0}, {"date": "2023-03-07", "close": 11.35, "volume": 5786731.0}, {"date": "2023-03-08", "close": 11.32, "volume": 4262360.0}, {"date": "2023-03-09", "close": 11.02, "volume": 4708007.0}, {"date": "2023-03-10", "close": 10.72, "volume": 7340888.0}, {"date": "2023-03-13", "close": 10.71, "volume": 11136290.0}, {"date": "2023-03-14", "close": 10.98, "volume": 6940946.0}, {"date": "2023-03-15", "close": 10.78, "volume": 8192686.0}, {"date": "2023-03-16", "close": 11.0, "volume": 5693839.0}, {"date": "2023-03-17", "close": 10.87, "volume": 8071512.0}, {"date": "2023-03-20", "close": 11.07, "volume": 5697073.0}, {"date": "2023-03-21", "close": 11.29, "volume": 4654196.0}, {"date": "2023-03-22", "close": 11.22, "volume": 6078200.0}, {"date": "2023-03-23", "close": 11.44, "volume": 6124961.0}, {"date": "2023-03-24", "close": 11.6, "volume": 3865918.0}, {"date": "2023-03-27", "close": 11.71, "volume": 4936318.0}, {"date": "2023-03-28", "close": 11.78, "volume": 3904500.0}, {"date": "2023-03-29", "close": 11.89, "volume": 2652678.0}, {"date": "2023-03-30", "close": 11.95, "volume": 3273299.0}, {"date": "2023-03-31", "close": 12.06, "volume": 3772814.0}, {"date": "2023-04-03", "close": 12.12, "volume": 3965398.0}, {"date": "2023-04-04", "close": 11.97, "volume": 3750001.0}, {"date": "2023-04-05", "close": 11.69, "volume": 6012031.0}, {"date": "2023-04-06", "close": 11.64, "volume": 6087614.0}, {"date": "2023-04-10", "close": 11.77, "volume": 3206652.0}, {"date": "2023-04-11", "close": 11.84, "volume": 2993003.0}, {"date": "2023-04-12", "close": 12.09, "volume": 4960260.0}, {"date": "2023-04-13", "close": 12.18, "volume": 4022454.0}, {"date": "2023-04-14", "close": 12.26, "volume": 4288266.0}, {"date": "2023-04-17", "close": 12.19, "volume": 3888415.0}, {"date": "2023-04-18", "close": 12.53, "volume": 6499560.0}, {"date": "2023-04-19", "close": 12.42, "volume": 4157453.0}, {"date": "2023-04-20", "close": 12.53, "volume": 4314948.0}, {"date": "2023-04-21", "close": 12.3, "volume": 5440399.0}, {"date": "2023-04-24", "close": 12.04, "volume": 4973019.0}, {"date": "2023-04-25", "close": 11.9, "volume": 5778557.0}, {"date": "2023-04-26", "close": 11.66, "volume": 3625208.0}, {"date": "2023-04-27", "close": 11.74, "volume": 4772378.0}, {"date": "2023-04-28", "close": 11.87, "volume": 3510735.0}, {"date": "2023-05-01", "close": 11.81, "volume": 3697915.0}, {"date": "2023-05-02", "close": 11.81, "volume": 6527203.0}, {"date": "2023-05-03", "close": 11.93, "volume": 11658260.0}, {"date": "2023-05-04", "close": 11.67, "volume": 4245454.0}, {"date": "2023-05-05", "close": 12.1, "volume": 5103931.0}, {"date": "2023-05-08", "close": 12.11, "volume": 6820904.0}, {"date": "2023-05-09", "close": 11.72, "volume": 9772861.0}, {"date": "2023-05-10", "close": 11.66, "volume": 5351039.0}, {"date": "2023-05-11", "close": 11.25, "volume": 7734445.0}, {"date": "2023-05-12", "close": 11.23, "volume": 4643584.0}, {"date": "2023-05-15", "close": 11.34, "volume": 5360913.0}, {"date": "2023-05-16", "close": 11.19, "volume": 5044628.0}, {"date": "2023-05-17", "close": 11.3, "volume": 2923197.0}, {"date": "2023-05-18", "close": 11.33, "volume": 3893345.0}, {"date": "2023-05-19", "close": 11.24, "volume": 4881247.0}, {"date": "2023-05-22", "close": 11.12, "volume": 3534056.0}, {"date": "2023-05-23", "close": 10.96, "volume": 4328593.0}, {"date": "2023-05-24", "close": 10.76, "volume": 7396414.0}, {"date": "2023-05-25", "close": 10.97, "volume": 5719822.0}, {"date": "2023-05-26", "close": 11.03, "volume": 5216310.0}, {"date": "2023-05-30", "close": 11.03, "volume": 4499906.0}, {"date": "2023-05-31", "close": 10.84, "volume": 6790143.0}, {"date": "2023-06-01", "close": 10.99, "volume": 5126898.0}, {"date": "2023-06-02", "close": 11.55, "volume": 6728685.0}, {"date": "2023-06-05", "close": 11.32, "volume": 5253335.0}, {"date": "2023-06-06", "close": 11.88, "volume": 5657272.0}, {"date": "2023-06-07", "close": 11.62, "volume": 4756616.0}, {"date": "2023-06-08", "close": 11.8, "volume": 3421916.0}, {"date": "2023-06-09", "close": 11.81, "volume": 4319955.0}, {"date": "2023-06-12", "close": 12.0, "volume": 3280045.0}, {"date": "2023-06-13", "close": 12.09, "volume": 6704729.0}, {"date": "2023-06-14", "close": 12.0, "volume": 4239300.0}, {"date": "2023-06-15", "close": 12.45, "volume": 6479838.0}, {"date": "2023-06-16", "close": 12.44, "volume": 6694639.0}, {"date": "2023-06-20", "close": 12.21, "volume": 4861310.0}, {"date": "2023-06-21", "close": 12.48, "volume": 4207409.0}, {"date": "2023-06-22", "close": 12.38, "volume": 3846847.0}, {"date": "2023-06-23", "close": 12.22, "volume": 3412910.0}, {"date": "2023-06-26", "close": 12.25, "volume": 3326692.0}, {"date": "2023-06-27", "close": 12.44, "volume": 3226596.0}, {"date": "2023-06-28", "close": 12.21, "volume": 3909018.0}, {"date": "2023-06-29", "close": 12.26, "volume": 2995510.0}, {"date": "2023-06-30", "close": 12.29, "volume": 2132761.0}, {"date": "2023-07-03", "close": 12.42, "volume": 2557802.0}, {"date": "2023-07-05", "close": 12.52, "volume": 8926598.0}, {"date": "2023-07-06", "close": 12.22, "volume": 7730476.0}, {"date": "2023-07-07", "close": 12.45, "volume": 4961699.0}, {"date": "2023-07-10", "close": 13.1, "volume": 8799173.0}, {"date": "2023-07-11", "close": 13.01, "volume": 4952940.0}, {"date": "2023-07-12", "close": 12.56, "volume": 7076915.0}, {"date": "2023-07-13", "close": 12.36, "volume": 6476752.0}, {"date": "2023-07-14", "close": 12.22, "volume": 3458405.0}, {"date": "2023-07-17", "close": 12.37, "volume": 2843873.0}, {"date": "2023-07-18", "close": 12.47, "volume": 2554116.0}, {"date": "2023-07-19", "close": 12.33, "volume": 3521485.0}, {"date": "2023-07-20", "close": 11.95, "volume": 3877456.0}, {"date": "2023-07-21", "close": 12.05, "volume": 4483343.0}, {"date": "2023-07-24", "close": 12.13, "volume": 3843396.0}, {"date": "2023-07-25", "close": 12.55, "volume": 5160185.0}, {"date": "2023-07-26", "close": 12.41, "volume": 3608356.0}, {"date": "2023-07-27", "close": 11.61, "volume": 6192671.0}, {"date": "2023-07-28", "close": 11.98, "volume": 2740256.0}, {"date": "2023-07-31", "close": 12.04, "volume": 2489996.0}, {"date": "2023-08-01", "close": 11.71, "volume": 3188086.0}, {"date": "2023-08-02", "close": 12.12, "volume": 3381382.0}, {"date": "2023-08-03", "close": 12.08, "volume": 2284856.0}, {"date": "2023-08-04", "close": 12.07, "volume": 3943359.0}, {"date": "2023-08-07", "close": 12.2, "volume": 2255728.0}, {"date": "2023-08-08", "close": 11.95, "volume": 2819430.0}, {"date": "2023-08-09", "close": 11.7, "volume": 3355338.0}, {"date": "2023-08-10", "close": 11.82, "volume": 2397520.0}, {"date": "2023-08-11", "close": 11.72, "volume": 1918665.0}, {"date": "2023-08-14", "close": 11.87, "volume": 3856465.0}, {"date": "2023-08-15", "close": 11.66, "volume": 2262983.0}, {"date": "2023-08-16", "close": 11.45, "volume": 2299146.0}, {"date": "2023-08-17", "close": 11.15, "volume": 2985551.0}, {"date": "2023-08-18", "close": 11.28, "volume": 5735471.0}, {"date": "2023-08-21", "close": 10.97, "volume": 9174079.0}, {"date": "2023-08-22", "close": 10.72, "volume": 8051808.0}, {"date": "2023-08-23", "close": 11.25, "volume": 6336723.0}, {"date": "2023-08-24", "close": 11.04, "volume": 3261821.0}, {"date": "2023-08-25", "close": 11.02, "volume": 3761167.0}, {"date": "2023-08-28", "close": 11.26, "volume": 3792862.0}, {"date": "2023-08-29", "close": 11.56, "volume": 2603985.0}, {"date": "2023-08-30", "close": 11.55, "volume": 2808355.0}, {"date": "2023-08-31", "close": 11.56, "volume": 2569233.0}, {"date": "2023-09-01", "close": 11.57, "volume": 2583827.0}, {"date": "2023-09-05", "close": 11.16, "volume": 4078569.0}, {"date": "2023-09-06", "close": 11.16, "volume": 2478435.0}, {"date": "2023-09-07", "close": 11.36, "volume": 3335827.0}, {"date": "2023-09-08", "close": 11.31, "volume": 5455719.0}, {"date": "2023-09-11", "close": 11.63, "volume": 3756023.0}, {"date": "2023-09-12", "close": 11.41, "volume": 3011701.0}, {"date": "2023-09-13", "close": 11.27, "volume": 3336014.0}, {"date": "2023-09-14", "close": 11.48, "volume": 3016378.0}, {"date": "2023-09-15", "close": 11.91, "volume": 9805685.0}, {"date": "2023-09-18", "close": 11.59, "volume": 4611663.0}, {"date": "2023-09-19", "close": 11.47, "volume": 3999179.0}, {"date": "2023-09-20", "close": 11.98, "volume": 4896096.0}, {"date": "2023-09-21", "close": 12.27, "volume": 5336172.0}, {"date": "2023-09-22", "close": 11.87, "volume": 4302778.0}, {"date": "2023-09-25", "close": 11.79, "volume": 3237426.0}, {"date": "2023-09-26", "close": 11.58, "volume": 7162397.0}, {"date": "2023-09-27", "close": 11.02, "volume": 9170396.0}, {"date": "2023-09-28", "close": 11.14, "volume": 23279450.0}, {"date": "2023-09-29", "close": 10.97, "volume": 6228572.0}, {"date": "2023-10-02", "close": 10.74, "volume": 6227626.0}, {"date": "2023-10-03", "close": 10.3, "volume": 7550013.0}, {"date": "2023-10-04", "close": 10.31, "volume": 8964614.0}, {"date": "2023-10-05", "close": 10.3, "volume": 6256795.0}, {"date": "2023-10-06", "close": 10.55, "volume": 8185326.0}, {"date": "2023-10-09", "close": 10.47, "volume": 3528278.0}, {"date": "2023-10-10", "close": 10.39, "volume": 3890789.0}, {"date": "2023-10-11", "close": 9.91, "volume": 9887832.0}, {"date": "2023-10-12", "close": 9.43, "volume": 7677169.0}, {"date": "2023-10-13", "close": 9.67, "volume": 5633494.0}, {"date": "2023-10-16", "close": 9.75, "volume": 5920337.0}, {"date": "2023-10-17", "close": 9.95, "volume": 4152288.0}, {"date": "2023-10-18", "close": 9.77, "volume": 4859305.0}, {"date": "2023-10-19", "close": 9.63, "volume": 6775822.0}, {"date": "2023-10-20", "close": 9.49, "volume": 6256274.0}, {"date": "2023-10-23", "close": 9.44, "volume": 5412720.0}, {"date": "2023-10-24", "close": 9.63, "volume": 4571471.0}, {"date": "2023-10-25", "close": 9.67, "volume": 5503306.0}, {"date": "2023-10-26", "close": 9.38, "volume": 5269157.0}, {"date": "2023-10-27", "close": 9.14, "volume": 4744257.0}, {"date": "2023-10-30", "close": 9.23, "volume": 7604571.0}, {"date": "2023-10-31", "close": 9.37, "volume": 3717433.0}, {"date": "2023-11-01", "close": 9.32, "volume": 6314760.0}, {"date": "2023-11-02", "close": 9.63, "volume": 5349250.0}, {"date": "2023-11-03", "close": 9.81, "volume": 5064534.0}, {"date": "2023-11-06", "close": 9.85, "volume": 7034293.0}, {"date": "2023-11-07", "close": 9.91, "volume": 4166555.0}, {"date": "2023-11-08", "close": 10.03, "volume": 6366930.0}, {"date": "2023-11-09", "close": 9.77, "volume": 6873799.0}, {"date": "2023-11-10", "close": 9.79, "volume": 2216563.0}, {"date": "2023-11-13", "close": 9.87, "volume": 3271553.0}, {"date": "2023-11-14", "close": 10.81, "volume": 8688169.0}, {"date": "2023-11-15", "close": 10.83, "volume": 5099658.0}, {"date": "2023-11-16", "close": 10.82, "volume": 4692604.0}, {"date": "2023-11-17", "close": 11.06, "volume": 4581524.0}, {"date": "2023-11-20", "close": 10.93, "volume": 4965727.0}, {"date": "2023-11-21", "close": 10.86, "volume": 4137513.0}, {"date": "2023-11-22", "close": 11.04, "volume": 3798338.0}, {"date": "2023-11-24", "close": 11.36, "volume": 2484519.0}, {"date": "2023-11-27", "close": 11.23, "volume": 3960390.0}, {"date": "2023-11-28", "close": 11.31, "volume": 4349318.0}, {"date": "2023-11-29", "close": 11.34, "volume": 3465038.0}, {"date": "2023-11-30", "close": 11.4, "volume": 4904094.0}, {"date": "2023-12-01", "close": 11.58, "volume": 4145780.0}, {"date": "2023-12-04", "close": 11.86, "volume": 5173122.0}, {"date": "2023-12-05", "close": 11.52, "volume": 4213455.0}, {"date": "2023-12-06", "close": 11.55, "volume": 3088464.0}, {"date": "2023-12-07", "close": 11.66, "volume": 2853800.0}, {"date": "2023-12-08", "close": 11.62, "volume": 3307371.0}, {"date": "2023-12-11", "close": 11.78, "volume": 2646048.0}, {"date": "2023-12-12", "close": 11.91, "volume": 8828196.0}, {"date": "2023-12-13", "close": 12.19, "volume": 4704468.0}, {"date": "2023-12-14", "close": 12.64, "volume": 9038253.0}, {"date": "2023-12-15", "close": 12.52, "volume": 13825960.0}, {"date": "2023-12-18", "close": 12.56, "volume": 3170808.0}, {"date": "2023-12-19", "close": 12.66, "volume": 3308347.0}, {"date": "2023-12-20", "close": 12.29, "volume": 4822491.0}, {"date": "2023-12-21", "close": 12.48, "volume": 2864629.0}, {"date": "2023-12-22", "close": 12.45, "volume": 2284918.0}, {"date": "2023-12-26", "close": 12.47, "volume": 3238065.0}, {"date": "2023-12-27", "close": 12.43, "volume": 2875381.0}, {"date": "2023-12-28", "close": 12.52, "volume": 2580822.0}, {"date": "2023-12-29", "close": 12.42, "volume": 2466899.0}, {"date": "2024-01-02", "close": 12.22, "volume": 3765102.0}, {"date": "2024-01-03", "close": 11.55, "volume": 4634204.0}, {"date": "2024-01-04", "close": 11.54, "volume": 3829548.0}, {"date": "2024-01-05", "close": 11.52, "volume": 5515547.0}, {"date": "2024-01-08", "close": 11.97, "volume": 4974968.0}, {"date": "2024-01-09", "close": 12.07, "volume": 2911132.0}, {"date": "2024-01-10", "close": 12.2, "volume": 2159540.0}, {"date": "2024-01-11", "close": 12.25, "volume": 2828939.0}, {"date": "2024-01-12", "close": 12.24, "volume": 8312952.0}, {"date": "2024-01-16", "close": 12.05, "volume": 3665685.0}, {"date": "2024-01-17", "close": 12.06, "volume": 3418137.0}, {"date": "2024-01-18", "close": 12.1, "volume": 2862904.0}, {"date": "2024-01-19", "close": 12.1, "volume": 2948728.0}, {"date": "2024-01-22", "close": 12.34, "volume": 2665816.0}, {"date": "2024-01-23", "close": 12.31, "volume": 3107881.0}, {"date": "2024-01-24", "close": 11.98, "volume": 4011892.0}, {"date": "2024-01-25", "close": 12.03, "volume": 2259398.0}, {"date": "2024-01-26", "close": 12.16, "volume": 2350520.0}, {"date": "2024-01-29", "close": 12.36, "volume": 2147983.0}, {"date": "2024-01-30", "close": 12.27, "volume": 2461869.0}, {"date": "2024-01-31", "close": 12.08, "volume": 2613465.0}, {"date": "2024-02-01", "close": 12.24, "volume": 3116527.0}, {"date": "2024-02-02", "close": 12.1, "volume": 3191107.0}, {"date": "2024-02-05", "close": 12.23, "volume": 3519322.0}, {"date": "2024-02-06", "close": 12.27, "volume": 3639682.0}, {"date": "2024-02-07", "close": 12.18, "volume": 7460044.0}, {"date": "2024-02-08", "close": 11.88, "volume": 11353350.0}, {"date": "2024-02-09", "close": 11.62, "volume": 7567165.0}, {"date": "2024-02-12", "close": 11.83, "volume": 7166349.0}, {"date": "2024-02-13", "close": 11.39, "volume": 4442924.0}, {"date": "2024-02-14", "close": 11.62, "volume": 3742140.0}, {"date": "2024-02-15", "close": 11.96, "volume": 3972839.0}, {"date": "2024-02-16", "close": 11.9, "volume": 2680110.0}, {"date": "2024-02-20", "close": 12.17, "volume": 5248918.0}, {"date": "2024-02-21", "close": 12.64, "volume": 8850612.0}, {"date": "2024-02-22", "close": 12.97, "volume": 5517118.0}, {"date": "2024-02-23", "close": 13.1, "volume": 3861916.0}, {"date": "2024-02-26", "close": 13.16, "volume": 4137305.0}, {"date": "2024-02-27", "close": 13.26, "volume": 3863088.0}, {"date": "2024-02-28", "close": 12.89, "volume": 3815350.0}, {"date": "2024-02-29", "close": 12.56, "volume": 4598690.0}, {"date": "2024-03-01", "close": 12.67, "volume": 3748608.0}, {"date": "2024-03-04", "close": 12.47, "volume": 2509853.0}, {"date": "2024-03-05", "close": 12.58, "volume": 2849111.0}, {"date": "2024-03-06", "close": 12.75, "volume": 3277040.0}, {"date": "2024-03-07", "close": 12.67, "volume": 2902419.0}, {"date": "2024-03-08", "close": 12.73, "volume": 2876765.0}, {"date": "2024-03-11", "close": 12.68, "volume": 2879506.0}, {"date": "2024-03-12", "close": 12.61, "volume": 1816813.0}, {"date": "2024-03-13", "close": 12.61, "volume": 1822249.0}, {"date": "2024-03-14", "close": 12.33, "volume": 1996980.0}, {"date": "2024-03-15", "close": 12.34, "volume": 5256441.0}, {"date": "2024-03-18", "close": 12.09, "volume": 3749579.0}, {"date": "2024-03-19", "close": 11.92, "volume": 3246345.0}, {"date": "2024-03-20", "close": 12.04, "volume": 2473360.0}, {"date": "2024-03-21", "close": 11.91, "volume": 2649694.0}, {"date": "2024-03-22", "close": 11.78, "volume": 2998912.0}, {"date": "2024-03-25", "close": 11.58, "volume": 1945580.0}, {"date": "2024-03-26", "close": 11.65, "volume": 2689975.0}, {"date": "2024-03-27", "close": 11.82, "volume": 4220590.0}, {"date": "2024-03-28", "close": 11.96, "volume": 3561449.0}, {"date": "2024-04-01", "close": 11.89, "volume": 2706899.0}, {"date": "2024-04-02", "close": 11.62, "volume": 4014707.0}, {"date": "2024-04-03", "close": 10.89, "volume": 7309176.0}, {"date": "2024-04-04", "close": 11.06, "volume": 6331877.0}, {"date": "2024-04-05", "close": 11.03, "volume": 3818507.0}, {"date": "2024-04-08", "close": 11.15, "volume": 2620754.0}, {"date": "2024-04-09", "close": 11.33, "volume": 3550702.0}, {"date": "2024-04-10", "close": 11.15, "volume": 3316321.0}, {"date": "2024-04-11", "close": 11.06, "volume": 2824928.0}, {"date": "2024-04-12", "close": 10.51, "volume": 5141132.0}, {"date": "2024-04-15", "close": 10.5, "volume": 4332020.0}, {"date": "2024-04-16", "close": 10.83, "volume": 4914270.0}, {"date": "2024-04-17", "close": 10.63, "volume": 4467916.0}, {"date": "2024-04-18", "close": 11.04, "volume": 5903126.0}, {"date": "2024-04-19", "close": 11.15, "volume": 6151852.0}, {"date": "2024-04-22", "close": 11.28, "volume": 6886849.0}, {"date": "2024-04-23", "close": 11.69, "volume": 5356553.0}, {"date": "2024-04-24", "close": 11.7, "volume": 4826248.0}, {"date": "2024-04-25", "close": 11.42, "volume": 2853324.0}, {"date": "2024-04-26", "close": 11.46, "volume": 2180448.0}, {"date": "2024-04-29", "close": 11.52, "volume": 4721453.0}, {"date": "2024-04-30", "close": 11.44, "volume": 2179972.0}, {"date": "2024-05-01", "close": 11.29, "volume": 3336315.0}, {"date": "2024-05-02", "close": 11.57, "volume": 3124140.0}, {"date": "2024-05-03", "close": 11.6, "volume": 2848461.0}, {"date": "2024-05-06", "close": 11.5, "volume": 4561807.0}, {"date": "2024-05-07", "close": 11.1, "volume": 10513230.0}, {"date": "2024-05-08", "close": 10.89, "volume": 5519013.0}, {"date": "2024-05-09", "close": 11.18, "volume": 3743984.0}, {"date": "2024-05-10", "close": 11.17, "volume": 2503206.0}, {"date": "2024-05-13", "close": 11.17, "volume": 3808748.0}, {"date": "2024-05-14", "close": 10.95, "volume": 4402378.0}, {"date": "2024-05-15", "close": 10.85, "volume": 3452053.0}, {"date": "2024-05-16", "close": 10.98, "volume": 3015217.0}, {"date": "2024-05-17", "close": 10.66, "volume": 3114435.0}, {"date": "2024-05-20", "close": 10.46, "volume": 3824079.0}, {"date": "2024-05-21", "close": 10.49, "volume": 4190865.0}, {"date": "2024-05-22", "close": 10.36, "volume": 4800103.0}, {"date": "2024-05-23", "close": 10.42, "volume": 3598598.0}, {"date": "2024-05-24", "close": 10.55, "volume": 2974873.0}, {"date": "2024-05-28", "close": 10.71, "volume": 6059078.0}, {"date": "2024-05-29", "close": 10.22, "volume": 4463037.0}, {"date": "2024-05-30", "close": 10.19, "volume": 2834712.0}, {"date": "2024-05-31", "close": 10.36, "volume": 4185941.0}, {"date": "2024-06-03", "close": 10.2, "volume": 3225146.0}, {"date": "2024-06-04", "close": 10.01, "volume": 2753647.0}, {"date": "2024-06-05", "close": 10.11, "volume": 3077257.0}, {"date": "2024-06-06", "close": 10.2, "volume": 4378126.0}, {"date": "2024-06-07", "close": 10.02, "volume": 2706355.0}, {"date": "2024-06-10", "close": 9.84, "volume": 4267960.0}, {"date": "2024-06-11", "close": 9.88, "volume": 3302640.0}, {"date": "2024-06-12", "close": 10.02, "volume": 3181231.0}, {"date": "2024-06-13", "close": 9.96, "volume": 4055891.0}, {"date": "2024-06-14", "close": 9.85, "volume": 3066692.0}, {"date": "2024-06-17", "close": 9.81, "volume": 4620434.0}, {"date": "2024-06-18", "close": 9.77, "volume": 4186458.0}, {"date": "2024-06-20", "close": 9.87, "volume": 4079771.0}, {"date": "2024-06-21", "close": 9.93, "volume": 6572393.0}, {"date": "2024-06-24", "close": 10.13, "volume": 3269917.0}, {"date": "2024-06-25", "close": 10.05, "volume": 3075698.0}, {"date": "2024-06-26", "close": 10.09, "volume": 1962307.0}, {"date": "2024-06-27", "close": 10.04, "volume": 2832919.0}, {"date": "2024-06-28", "close": 10.02, "volume": 4171155.0}, {"date": "2024-07-01", "close": 9.76, "volume": 3332019.0}, {"date": "2024-07-02", "close": 9.76, "volume": 3555987.0}, {"date": "2024-07-03", "close": 9.73, "volume": 1037399.0}, {"date": "2024-07-05", "close": 9.81, "volume": 3892880.0}, {"date": "2024-07-08", "close": 9.96, "volume": 2580096.0}, {"date": "2024-07-09", "close": 9.9, "volume": 2157827.0}, {"date": "2024-07-10", "close": 9.87, "volume": 1977349.0}, {"date": "2024-07-11", "close": 10.08, "volume": 3367302.0}, {"date": "2024-07-12", "close": 10.44, "volume": 4487283.0}, {"date": "2024-07-15", "close": 10.23, "volume": 4216550.0}, {"date": "2024-07-16", "close": 10.13, "volume": 2813604.0}, {"date": "2024-07-17", "close": 10.07, "volume": 3914331.0}, {"date": "2024-07-18", "close": 9.94, "volume": 4396345.0}, {"date": "2024-07-19", "close": 9.96, "volume": 2210809.0}, {"date": "2024-07-22", "close": 9.96, "volume": 3077639.0}, {"date": "2024-07-23", "close": 9.95, "volume": 2459265.0}, {"date": "2024-07-24", "close": 9.58, "volume": 5218003.0}, {"date": "2024-07-25", "close": 9.69, "volume": 3969864.0}, {"date": "2024-07-26", "close": 9.91, "volume": 3743692.0}, {"date": "2024-07-29", "close": 9.97, "volume": 3348294.0}, {"date": "2024-07-30", "close": 9.82, "volume": 2597837.0}, {"date": "2024-07-31", "close": 9.95, "volume": 3355939.0}, {"date": "2024-08-01", "close": 9.66, "volume": 3547417.0}, {"date": "2024-08-02", "close": 9.44, "volume": 4126972.0}, {"date": "2024-08-05", "close": 9.17, "volume": 3863008.0}, {"date": "2024-08-06", "close": 9.29, "volume": 3512126.0}, {"date": "2024-08-07", "close": 9.14, "volume": 3629809.0}, {"date": "2024-08-08", "close": 9.31, "volume": 5460925.0}, {"date": "2024-08-09", "close": 9.12, "volume": 4276172.0}, {"date": "2024-08-12", "close": 8.86, "volume": 5984721.0}, {"date": "2024-08-13", "close": 9.15, "volume": 4066375.0}, {"date": "2024-08-14", "close": 9.05, "volume": 5341536.0}, {"date": "2024-08-15", "close": 9.42, "volume": 6953500.0}, {"date": "2024-08-16", "close": 9.63, "volume": 4695607.0}, {"date": "2024-08-19", "close": 9.55, "volume": 5766039.0}, {"date": "2024-08-20", "close": 9.53, "volume": 6501405.0}, {"date": "2024-08-21", "close": 10.13, "volume": 9105972.0}, {"date": "2024-08-22", "close": 10.02, "volume": 4951108.0}, {"date": "2024-08-23", "close": 9.96, "volume": 4378406.0}, {"date": "2024-08-26", "close": 9.66, "volume": 3623464.0}, {"date": "2024-08-27", "close": 9.55, "volume": 3978382.0}, {"date": "2024-08-28", "close": 9.48, "volume": 3915941.0}, {"date": "2024-08-29", "close": 9.25, "volume": 3805958.0}, {"date": "2024-08-30", "close": 9.38, "volume": 3849761.0}, {"date": "2024-09-03", "close": 9.44, "volume": 3736678.0}, {"date": "2024-09-04", "close": 9.36, "volume": 3125655.0}, {"date": "2024-09-05", "close": 9.17, "volume": 2719900.0}, {"date": "2024-09-06", "close": 8.99, "volume": 2928893.0}, {"date": "2024-09-09", "close": 9.01, "volume": 3491234.0}, {"date": "2024-09-10", "close": 8.83, "volume": 3512956.0}, {"date": "2024-09-11", "close": 8.87, "volume": 2429488.0}, {"date": "2024-09-12", "close": 8.92, "volume": 2298664.0}, {"date": "2024-09-13", "close": 9.11, "volume": 4851070.0}, {"date": "2024-09-16", "close": 9.3, "volume": 2951071.0}, {"date": "2024-09-17", "close": 9.26, "volume": 2101594.0}, {"date": "2024-09-18", "close": 9.26, "volume": 3057705.0}, {"date": "2024-09-19", "close": 9.39, "volume": 2605217.0}, {"date": "2024-09-20", "close": 9.19, "volume": 4911857.0}, {"date": "2024-09-23", "close": 9.29, "volume": 3055723.0}, {"date": "2024-09-24", "close": 9.29, "volume": 5173821.0}, {"date": "2024-09-25", "close": 9.02, "volume": 4284677.0}, {"date": "2024-09-26", "close": 9.48, "volume": 5355281.0}, {"date": "2024-09-27", "close": 9.51, "volume": 4998478.0}, {"date": "2024-09-30", "close": 9.39, "volume": 4349773.0}, {"date": "2024-10-01", "close": 9.17, "volume": 3417196.0}, {"date": "2024-10-02", "close": 9.09, "volume": 2919522.0}, {"date": "2024-10-03", "close": 8.93, "volume": 3629421.0}, {"date": "2024-10-04", "close": 8.99, "volume": 2166870.0}, {"date": "2024-10-07", "close": 9.36, "volume": 5049282.0}, {"date": "2024-10-08", "close": 9.12, "volume": 3338268.0}, {"date": "2024-10-09", "close": 8.98, "volume": 5223928.0}, {"date": "2024-10-10", "close": 8.9, "volume": 4527377.0}, {"date": "2024-10-11", "close": 9.21, "volume": 4841791.0}, {"date": "2024-10-14", "close": 9.17, "volume": 4665169.0}, {"date": "2024-10-15", "close": 8.18, "volume": 17151000.0}, {"date": "2024-10-16", "close": 7.99, "volume": 6541940.0}, {"date": "2024-10-17", "close": 7.82, "volume": 8982738.0}, {"date": "2024-10-18", "close": 7.7, "volume": 6471025.0}, {"date": "2024-10-21", "close": 7.59, "volume": 5605852.0}, {"date": "2024-10-22", "close": 7.48, "volume": 6557512.0}, {"date": "2024-10-23", "close": 7.6, "volume": 6543413.0}, {"date": "2024-10-24", "close": 7.57, "volume": 3026942.0}, {"date": "2024-10-25", "close": 7.57, "volume": 2696552.0}, {"date": "2024-10-28", "close": 7.67, "volume": 3091902.0}, {"date": "2024-10-29", "close": 7.75, "volume": 4369025.0}, {"date": "2024-10-30", "close": 7.64, "volume": 3615408.0}, {"date": "2024-10-31", "close": 7.44, "volume": 8047469.0}, {"date": "2024-11-01", "close": 7.48, "volume": 5643801.0}, {"date": "2024-11-04", "close": 7.47, "volume": 6774417.0}, {"date": "2024-11-05", "close": 7.54, "volume": 6269647.0}, {"date": "2024-11-06", "close": 7.43, "volume": 11300090.0}, {"date": "2024-11-07", "close": 7.25, "volume": 9348613.0}, {"date": "2024-11-08", "close": 7.16, "volume": 6729461.0}, {"date": "2024-11-11", "close": 7.36, "volume": 5740281.0}, {"date": "2024-11-12", "close": 7.47, "volume": 6618512.0}, {"date": "2024-11-13", "close": 7.38, "volume": 6826228.0}, {"date": "2024-11-14", "close": 7.59, "volume": 6437314.0}, {"date": "2024-11-15", "close": 7.2, "volume": 7307553.0}, {"date": "2024-11-18", "close": 7.07, "volume": 6236965.0}, {"date": "2024-11-19", "close": 7.09, "volume": 4879756.0}, {"date": "2024-11-20", "close": 7.14, "volume": 4073504.0}, {"date": "2024-11-21", "close": 7.19, "volume": 3948374.0}, {"date": "2024-11-22", "close": 7.32, "volume": 4849687.0}, {"date": "2024-11-25", "close": 7.53, "volume": 6645993.0}, {"date": "2024-11-26", "close": 7.41, "volume": 5655231.0}, {"date": "2024-11-27", "close": 7.41, "volume": 3260191.0}, {"date": "2024-11-29", "close": 7.39, "volume": 3245167.0}, {"date": "2024-12-02", "close": 7.65, "volume": 5329040.0}, {"date": "2024-12-03", "close": 7.51, "volume": 3154622.0}, {"date": "2024-12-04", "close": 7.67, "volume": 3823941.0}, {"date": "2024-12-05", "close": 7.64, "volume": 3818902.0}, {"date": "2024-12-06", "close": 7.61, "volume": 5157890.0}, {"date": "2024-12-09", "close": 7.75, "volume": 6400812.0}, {"date": "2024-12-10", "close": 7.75, "volume": 5858156.0}, {"date": "2024-12-11", "close": 7.62, "volume": 4604734.0}, {"date": "2024-12-12", "close": 7.47, "volume": 3369899.0}, {"date": "2024-12-13", "close": 7.5, "volume": 3696489.0}, {"date": "2024-12-16", "close": 7.46, "volume": 5837934.0}, {"date": "2024-12-17", "close": 7.32, "volume": 3642466.0}, {"date": "2024-12-18", "close": 6.99, "volume": 3996448.0}, {"date": "2024-12-19", "close": 7.0, "volume": 3494699.0}, {"date": "2024-12-20", "close": 7.04, "volume": 11089500.0}, {"date": "2024-12-23", "close": 7.07, "volume": 3145421.0}, {"date": "2024-12-24", "close": 7.04, "volume": 1615467.0}, {"date": "2024-12-26", "close": 7.09, "volume": 3876006.0}, {"date": "2024-12-27", "close": 6.99, "volume": 3937237.0}, {"date": "2024-12-30", "close": 6.92, "volume": 3054118.0}, {"date": "2024-12-31", "close": 6.96, "volume": 2706261.0}, {"date": "2025-01-02", "close": 6.86, "volume": 4352597.0}, {"date": "2025-01-03", "close": 6.81, "volume": 7539871.0}, {"date": "2025-01-06", "close": 6.84, "volume": 6151033.0}, {"date": "2025-01-07", "close": 6.95, "volume": 3445204.0}, {"date": "2025-01-08", "close": 6.81, "volume": 5596788.0}, {"date": "2025-01-10", "close": 6.67, "volume": 4564760.0}, {"date": "2025-01-13", "close": 6.77, "volume": 5566988.0}, {"date": "2025-01-14", "close": 6.74, "volume": 3372996.0}, {"date": "2025-01-15", "close": 6.91, "volume": 7159485.0}, {"date": "2025-01-16", "close": 7.2, "volume": 6377190.0}, {"date": "2025-01-17", "close": 7.14, "volume": 3332030.0}, {"date": "2025-01-21", "close": 7.29, "volume": 6877290.0}, {"date": "2025-01-22", "close": 7.39, "volume": 6913592.0}, {"date": "2025-01-23", "close": 7.4, "volume": 4162521.0}, {"date": "2025-01-24", "close": 7.45, "volume": 5475283.0}, {"date": "2025-01-27", "close": 7.61, "volume": 6761622.0}, {"date": "2025-01-28", "close": 7.36, "volume": 4061527.0}, {"date": "2025-01-29", "close": 7.26, "volume": 4198888.0}, {"date": "2025-01-30", "close": 7.48, "volume": 4650284.0}, {"date": "2025-01-31", "close": 7.33, "volume": 5743928.0}, {"date": "2025-02-03", "close": 7.1, "volume": 5215088.0}, {"date": "2025-02-04", "close": 6.97, "volume": 5140545.0}, {"date": "2025-02-05", "close": 6.79, "volume": 6090769.0}, {"date": "2025-02-06", "close": 6.85, "volume": 6300191.0}, {"date": "2025-02-07", "close": 6.76, "volume": 5557066.0}, {"date": "2025-02-10", "close": 6.77, "volume": 10608070.0}, {"date": "2025-02-11", "close": 6.14, "volume": 16781020.0}, {"date": "2025-02-12", "close": 5.68, "volume": 12705410.0}, {"date": "2025-02-13", "close": 5.75, "volume": 10333620.0}, {"date": "2025-02-14", "close": 5.58, "volume": 8363522.0}, {"date": "2025-02-18", "close": 5.65, "volume": 9532333.0}, {"date": "2025-02-19", "close": 5.53, "volume": 10530040.0}, {"date": "2025-02-20", "close": 5.65, "volume": 13157590.0}, {"date": "2025-02-21", "close": 5.71, "volume": 6924318.0}, {"date": "2025-02-24", "close": 5.99, "volume": 14148180.0}, {"date": "2025-02-25", "close": 5.93, "volume": 8863854.0}, {"date": "2025-02-26", "close": 5.77, "volume": 11884830.0}, {"date": "2025-02-27", "close": 5.72, "volume": 8497998.0}, {"date": "2025-02-28", "close": 5.69, "volume": 11574530.0}, {"date": "2025-03-03", "close": 5.47, "volume": 7199794.0}, {"date": "2025-03-04", "close": 5.52, "volume": 8268368.0}, {"date": "2025-03-05", "close": 5.7, "volume": 5520113.0}, {"date": "2025-03-06", "close": 5.76, "volume": 4922168.0}, {"date": "2025-03-07", "close": 5.85, "volume": 4933922.0}, {"date": "2025-03-10", "close": 6.02, "volume": 8207837.0}, {"date": "2025-03-11", "close": 5.69, "volume": 8839008.0}, {"date": "2025-03-12", "close": 5.52, "volume": 6468425.0}, {"date": "2025-03-13", "close": 5.43, "volume": 5685078.0}, {"date": "2025-03-14", "close": 5.51, "volume": 4793616.0}, {"date": "2025-03-17", "close": 5.63, "volume": 5219184.0}, {"date": "2025-03-18", "close": 5.55, "volume": 4369598.0}, {"date": "2025-03-19", "close": 5.54, "volume": 4674952.0}, {"date": "2025-03-20", "close": 5.63, "volume": 6690700.0}, {"date": "2025-03-21", "close": 5.56, "volume": 7256222.0}, {"date": "2025-03-24", "close": 5.54, "volume": 5546976.0}, {"date": "2025-03-25", "close": 5.48, "volume": 6629820.0}, {"date": "2025-03-26", "close": 5.46, "volume": 6978747.0}, {"date": "2025-03-27", "close": 5.55, "volume": 5284976.0}, {"date": "2025-03-28", "close": 5.45, "volume": 5267018.0}, {"date": "2025-03-31", "close": 5.47, "volume": 5122389.0}, {"date": "2025-04-01", "close": 5.52, "volume": 5051572.0}, {"date": "2025-04-02", "close": 5.65, "volume": 4552602.0}, {"date": "2025-04-03", "close": 5.21, "volume": 8774974.0}, {"date": "2025-04-04", "close": 5.04, "volume": 9176185.0}, {"date": "2025-04-07", "close": 4.9, "volume": 13760150.0}, {"date": "2025-04-08", "close": 4.69, "volume": 10823770.0}, {"date": "2025-04-09", "close": 5.36, "volume": 12766220.0}, {"date": "2025-04-10", "close": 5.14, "volume": 8915465.0}, {"date": "2025-04-11", "close": 5.2, "volume": 7597450.0}, {"date": "2025-04-14", "close": 5.19, "volume": 8187807.0}, {"date": "2025-04-15", "close": 4.75, "volume": 16154050.0}, {"date": "2025-04-16", "close": 4.67, "volume": 8543201.0}, {"date": "2025-04-17", "close": 4.73, "volume": 8759995.0}, {"date": "2025-04-21", "close": 4.78, "volume": 4231626.0}, {"date": "2025-04-22", "close": 4.82, "volume": 4428998.0}, {"date": "2025-04-23", "close": 4.93, "volume": 7753934.0}, {"date": "2025-04-24", "close": 5.04, "volume": 9351431.0}, {"date": "2025-04-25", "close": 4.97, "volume": 5509734.0}, {"date": "2025-04-28", "close": 4.98, "volume": 5875463.0}, {"date": "2025-04-29", "close": 5.02, "volume": 4174927.0}, {"date": "2025-04-30", "close": 5.05, "volume": 6209189.0}, {"date": "2025-05-01", "close": 5.02, "volume": 6433001.0}, {"date": "2025-05-02", "close": 5.17, "volume": 7429334.0}, {"date": "2025-05-05", "close": 5.16, "volume": 5568969.0}, {"date": "2025-05-06", "close": 5.17, "volume": 7624892.0}, {"date": "2025-05-07", "close": 4.57, "volume": 18425710.0}, {"date": "2025-05-08", "close": 4.82, "volume": 11128770.0}, {"date": "2025-05-09", "close": 4.69, "volume": 8329244.0}, {"date": "2025-05-12", "close": 5.01, "volume": 11510580.0}, {"date": "2025-05-13", "close": 5.08, "volume": 9493926.0}, {"date": "2025-05-14", "close": 5.06, "volume": 8243641.0}, {"date": "2025-05-15", "close": 5.03, "volume": 6681589.0}, {"date": "2025-05-16", "close": 5.05, "volume": 4857289.0}, {"date": "2025-05-19", "close": 5.03, "volume": 6333427.0}, {"date": "2025-05-20", "close": 5.05, "volume": 6557433.0}, {"date": "2025-05-21", "close": 4.86, "volume": 7080855.0}, {"date": "2025-05-22", "close": 4.93, "volume": 8906543.0}, {"date": "2025-05-23", "close": 4.78, "volume": 12290180.0}, {"date": "2025-05-27", "close": 4.87, "volume": 9504204.0}, {"date": "2025-05-28", "close": 4.77, "volume": 4765551.0}, {"date": "2025-05-29", "close": 4.99, "volume": 5763147.0}, {"date": "2025-05-30", "close": 4.93, "volume": 8178270.0}, {"date": "2025-06-02", "close": 4.87, "volume": 7022295.0}, {"date": "2025-06-03", "close": 4.97, "volume": 6605879.0}, {"date": "2025-06-04", "close": 4.98, "volume": 5365274.0}, {"date": "2025-06-05", "close": 4.89, "volume": 5971169.0}, {"date": "2025-06-06", "close": 5.02, "volume": 8114472.0}, {"date": "2025-06-09", "close": 5.01, "volume": 8522531.0}, {"date": "2025-06-10", "close": 5.14, "volume": 8394491.0}, {"date": "2025-06-11", "close": 5.07, "volume": 7843469.0}, {"date": "2025-06-12", "close": 5.03, "volume": 10132480.0}, {"date": "2025-06-13", "close": 4.73, "volume": 9811329.0}, {"date": "2025-06-16", "close": 5.05, "volume": 26658220.0}, {"date": "2025-06-17", "close": 4.94, "volume": 16761540.0}, {"date": "2025-06-18", "close": 4.79, "volume": 10168390.0}, {"date": "2025-06-20", "close": 4.77, "volume": 9430849.0}, {"date": "2025-06-23", "close": 4.82, "volume": 8274268.0}, {"date": "2025-06-24", "close": 4.71, "volume": 6633091.0}, {"date": "2025-06-25", "close": 4.64, "volume": 6316380.0}, {"date": "2025-06-26", "close": 4.6, "volume": 6432855.0}, {"date": "2025-06-27", "close": 4.61, "volume": 9646252.0}, {"date": "2025-06-30", "close": 4.65, "volume": 6921780.0}, {"date": "2025-07-01", "close": 4.91, "volume": 13945050.0}, {"date": "2025-07-02", "close": 5.09, "volume": 12331220.0}, {"date": "2025-07-03", "close": 5.09, "volume": 7215772.0}, {"date": "2025-07-07", "close": 4.96, "volume": 10228590.0}, {"date": "2025-07-08", "close": 4.94, "volume": 8337198.0}, {"date": "2025-07-09", "close": 4.97, "volume": 6678604.0}, {"date": "2025-07-10", "close": 5.12, "volume": 9611442.0}, {"date": "2025-07-11", "close": 5.06, "volume": 6768342.0}, {"date": "2025-07-14", "close": 5.03, "volume": 7020516.0}, {"date": "2025-07-15", "close": 4.92, "volume": 8515794.0}, {"date": "2025-07-16", "close": 4.96, "volume": 7830166.0}, {"date": "2025-07-17", "close": 4.94, "volume": 4923343.0}, {"date": "2025-07-18", "close": 4.92, "volume": 5797563.0}, {"date": "2025-07-21", "close": 4.77, "volume": 6032723.0}, {"date": "2025-07-22", "close": 5.01, "volume": 14989150.0}, {"date": "2025-07-23", "close": 5.09, "volume": 6800564.0}, {"date": "2025-07-24", "close": 4.95, "volume": 7009230.0}, {"date": "2025-07-25", "close": 5.12, "volume": 6677203.0}, {"date": "2025-07-28", "close": 5.15, "volume": 6137279.0}, {"date": "2025-07-29", "close": 5.09, "volume": 4747408.0}, {"date": "2025-07-30", "close": 4.99, "volume": 4595501.0}, {"date": "2025-07-31", "close": 4.85, "volume": 6191629.0}, {"date": "2025-08-01", "close": 4.73, "volume": 6689422.0}, {"date": "2025-08-04", "close": 4.76, "volume": 4822072.0}, {"date": "2025-08-05", "close": 4.77, "volume": 4907517.0}, {"date": "2025-08-06", "close": 4.9, "volume": 8108100.0}, {"date": "2025-08-07", "close": 4.8, "volume": 4206543.0}, {"date": "2025-08-08", "close": 4.74, "volume": 4554993.0}, {"date": "2025-08-11", "close": 4.72, "volume": 4714427.0}, {"date": "2025-08-12", "close": 4.85, "volume": 4393051.0}, {"date": "2025-08-13", "close": 5.07, "volume": 5999613.0}, {"date": "2025-08-14", "close": 4.99, "volume": 5583994.0}, {"date": "2025-08-15", "close": 4.92, "volume": 5335303.0}, {"date": "2025-08-18", "close": 4.98, "volume": 8474402.0}, {"date": "2025-08-19", "close": 4.89, "volume": 8680280.0}, {"date": "2025-08-20", "close": 4.86, "volume": 22383850.0}, {"date": "2025-08-21", "close": 3.81, "volume": 44709680.0}, {"date": "2025-08-22", "close": 3.93, "volume": 20608830.0}, {"date": "2025-08-25", "close": 3.81, "volume": 16178670.0}, {"date": "2025-08-26", "close": 3.69, "volume": 14282210.0}, {"date": "2025-08-27", "close": 4.2, "volume": 31975480.0}, {"date": "2025-08-28", "close": 4.33, "volume": 15233120.0}, {"date": "2025-08-29", "close": 4.28, "volume": 12848700.0}, {"date": "2025-09-02", "close": 4.34, "volume": 10400820.0}, {"date": "2025-09-03", "close": 4.33, "volume": 8157541.0}, {"date": "2025-09-04", "close": 4.38, "volume": 8026449.0}, {"date": "2025-09-05", "close": 4.37, "volume": 10476610.0}, {"date": "2025-09-08", "close": 4.32, "volume": 8122324.0}, {"date": "2025-09-09", "close": 4.25, "volume": 4714475.0}, {"date": "2025-09-10", "close": 4.02, "volume": 6247717.0}, {"date": "2025-09-11", "close": 4.13, "volume": 6263713.0}, {"date": "2025-09-12", "close": 4.09, "volume": 4370282.0}, {"date": "2025-09-15", "close": 4.16, "volume": 5498453.0}, {"date": "2025-09-16", "close": 4.21, "volume": 4986181.0}, {"date": "2025-09-17", "close": 4.32, "volume": 11851480.0}, {"date": "2025-09-18", "close": 4.27, "volume": 5215771.0}, {"date": "2025-09-19", "close": 4.11, "volume": 9897388.0}, {"date": "2025-09-22", "close": 4.03, "volume": 5967715.0}, {"date": "2025-09-23", "close": 4.0, "volume": 6115446.0}, {"date": "2025-09-24", "close": 3.96, "volume": 4398091.0}, {"date": "2025-09-25", "close": 3.93, "volume": 5052966.0}, {"date": "2025-09-26", "close": 4.01, "volume": 4541708.0}, {"date": "2025-09-29", "close": 4.01, "volume": 3894792.0}, {"date": "2025-09-30", "close": 4.04, "volume": 7026555.0}, {"date": "2025-10-01", "close": 3.97, "volume": 6515842.0}, {"date": "2025-10-02", "close": 3.94, "volume": 4903336.0}, {"date": "2025-10-03", "close": 4.01, "volume": 5169169.0}, {"date": "2025-10-06", "close": 4.03, "volume": 6819371.0}, {"date": "2025-10-07", "close": 4.06, "volume": 6086142.0}, {"date": "2025-10-08", "close": 4.31, "volume": 7923690.0}, {"date": "2025-10-09", "close": 4.45, "volume": 8785666.0}, {"date": "2025-10-10", "close": 4.19, "volume": 9614145.0}, {"date": "2025-10-13", "close": 4.33, "volume": 7344269.0}, {"date": "2025-10-14", "close": 4.31, "volume": 4509799.0}, {"date": "2025-10-15", "close": 4.24, "volume": 4322585.0}, {"date": "2025-10-16", "close": 4.15, "volume": 5750346.0}, {"date": "2025-10-17", "close": 4.34, "volume": 4192686.0}, {"date": "2025-10-20", "close": 4.13, "volume": 5180258.0}, {"date": "2025-10-21", "close": 4.14, "volume": 5964585.0}, {"date": "2025-10-22", "close": 4.16, "volume": 4197181.0}, {"date": "2025-10-23", "close": 4.12, "volume": 3782275.0}, {"date": "2025-10-24", "close": 4.14, "volume": 3916656.0}, {"date": "2025-10-27", "close": 4.1, "volume": 3866670.0}, {"date": "2025-10-28", "close": 4.02, "volume": 3771321.0}, {"date": "2025-10-29", "close": 3.95, "volume": 5199798.0}, {"date": "2025-10-30", "close": 3.93, "volume": 4785927.0}, {"date": "2025-10-31", "close": 3.97, "volume": 5610485.0}, {"date": "2025-11-03", "close": 3.9, "volume": 5421410.0}, {"date": "2025-11-04", "close": 3.83, "volume": 6655762.0}, {"date": "2025-11-05", "close": 3.78, "volume": 10729090.0}, {"date": "2025-11-06", "close": 3.72, "volume": 9310046.0}, {"date": "2025-11-07", "close": 3.75, "volume": 5656352.0}, {"date": "2025-11-10", "close": 3.55, "volume": 11389870.0}, {"date": "2025-11-11", "close": 3.57, "volume": 10011800.0}, {"date": "2025-11-12", "close": 3.77, "volume": 7631525.0}, {"date": "2025-11-13", "close": 3.63, "volume": 4488392.0}, {"date": "2025-11-14", "close": 3.5, "volume": 5825435.0}, {"date": "2025-11-17", "close": 3.35, "volume": 5117523.0}, {"date": "2025-11-18", "close": 3.31, "volume": 6741955.0}, {"date": "2025-11-19", "close": 3.25, "volume": 5756654.0}, {"date": "2025-11-20", "close": 3.12, "volume": 5482875.0}, {"date": "2025-11-21", "close": 3.16, "volume": 4685849.0}, {"date": "2025-11-24", "close": 3.15, "volume": 7400454.0}, {"date": "2025-11-25", "close": 3.23, "volume": 4547859.0}, {"date": "2025-11-26", "close": 3.3, "volume": 4602157.0}, {"date": "2025-11-28", "close": 3.32, "volume": 2289231.0}, {"date": "2025-12-01", "close": 3.34, "volume": 5639460.0}, {"date": "2025-12-02", "close": 3.37, "volume": 4504485.0}, {"date": "2025-12-03", "close": 3.44, "volume": 3784819.0}, {"date": "2025-12-04", "close": 3.39, "volume": 3792971.0}, {"date": "2025-12-05", "close": 3.45, "volume": 6122418.0}, {"date": "2025-12-08", "close": 3.34, "volume": 6098649.0}, {"date": "2025-12-09", "close": 3.3, "volume": 6175302.0}, {"date": "2025-12-10", "close": 3.37, "volume": 5204117.0}, {"date": "2025-12-11", "close": 3.34, "volume": 5299665.0}, {"date": "2025-12-12", "close": 3.22, "volume": 7990104.0}, {"date": "2025-12-15", "close": 3.28, "volume": 8512377.0}, {"date": "2025-12-16", "close": 3.27, "volume": 6475393.0}, {"date": "2025-12-17", "close": 3.26, "volume": 7730984.0}, {"date": "2025-12-18", "close": 3.25, "volume": 5731040.0}, {"date": "2025-12-19", "close": 3.26, "volume": 12352070.0}, {"date": "2025-12-22", "close": 3.14, "volume": 9548658.0}, {"date": "2025-12-23", "close": 3.01, "volume": 13135480.0}, {"date": "2025-12-24", "close": 3.06, "volume": 3391460.0}, {"date": "2025-12-26", "close": 3.1, "volume": 3880122.0}, {"date": "2025-12-29", "close": 3.06, "volume": 4773735.0}, {"date": "2025-12-30", "close": 3.14, "volume": 5342075.0}, {"date": "2025-12-31", "close": 3.08, "volume": 7492716.0}, {"date": "2026-01-02", "close": 3.11, "volume": 4459097.0}, {"date": "2026-01-05", "close": 3.15, "volume": 6850832.0}, {"date": "2026-01-06", "close": 3.17, "volume": 6206500.0}, {"date": "2026-01-07", "close": 3.09, "volume": 9201555.0}, {"date": "2026-01-08", "close": 3.12, "volume": 10706000.0}, {"date": "2026-01-09", "close": 3.19, "volume": 9109685.0}, {"date": "2026-01-12", "close": 3.2, "volume": 6421440.0}, {"date": "2026-01-13", "close": 3.19, "volume": 6316675.0}, {"date": "2026-01-14", "close": 3.21, "volume": 6208692.0}, {"date": "2026-01-15", "close": 3.17, "volume": 5857092.0}, {"date": "2026-01-16", "close": 3.05, "volume": 5960770.0}, {"date": "2026-01-20", "close": 3.14, "volume": 8171713.0}, {"date": "2026-01-21", "close": 3.26, "volume": 8127866.0}, {"date": "2026-01-22", "close": 3.3, "volume": 5135027.0}, {"date": "2026-01-23", "close": 3.36, "volume": 7198770.0}, {"date": "2026-01-26", "close": 3.22, "volume": 6695599.0}, {"date": "2026-01-27", "close": 3.16, "volume": 4094415.0}, {"date": "2026-01-28", "close": 3.13, "volume": 7149829.0}, {"date": "2026-01-29", "close": 3.11, "volume": 5918323.0}, {"date": "2026-01-30", "close": 3.17, "volume": 6761645.0}, {"date": "2026-02-02", "close": 3.24, "volume": 10177590.0}, {"date": "2026-02-03", "close": 3.16, "volume": 8709984.0}, {"date": "2026-02-04", "close": 3.43, "volume": 11159140.0}, {"date": "2026-02-05", "close": 3.15, "volume": 15966180.0}, {"date": "2026-02-06", "close": 2.66, "volume": 41917320.0}, {"date": "2026-02-09", "close": 2.55, "volume": 16967160.0}, {"date": "2026-02-10", "close": 2.54, "volume": 14515200.0}, {"date": "2026-02-11", "close": 2.53, "volume": 9537574.0}, {"date": "2026-02-12", "close": 2.5, "volume": 8730462.0}, {"date": "2026-02-13", "close": 2.51, "volume": 8626745.0}, {"date": "2026-02-17", "close": 2.56, "volume": 11239940.0}, {"date": "2026-02-18", "close": 2.61, "volume": 7105779.0}, {"date": "2026-02-19", "close": 2.63, "volume": 5435985.0}, {"date": "2026-02-20", "close": 2.69, "volume": 5696629.0}, {"date": "2026-02-23", "close": 2.59, "volume": 6153203.0}, {"date": "2026-02-24", "close": 2.67, "volume": 5251587.0}, {"date": "2026-02-25", "close": 2.65, "volume": 4850727.0}, {"date": "2026-02-26", "close": 2.65, "volume": 4937217.0}, {"date": "2026-02-27", "close": 2.51, "volume": 8889301.0}, {"date": "2026-03-02", "close": 2.47, "volume": 7152955.0}, {"date": "2026-03-03", "close": 2.45, "volume": 12166620.0}, {"date": "2026-03-04", "close": 2.43, "volume": 5952010.0}, {"date": "2026-03-05", "close": 2.4, "volume": 7154143.0}, {"date": "2026-03-06", "close": 2.37, "volume": 6363796.0}, {"date": "2026-03-09", "close": 2.3, "volume": 8144552.0}, {"date": "2026-03-10", "close": 2.33, "volume": 8518560.0}, {"date": "2026-03-11", "close": 2.34, "volume": 4905424.0}, {"date": "2026-03-12", "close": 2.22, "volume": 7971094.0}, {"date": "2026-03-13", "close": 2.22, "volume": 6707797.0}, {"date": "2026-03-16", "close": 2.21, "volume": 6661897.0}, {"date": "2026-03-17", "close": 2.17, "volume": 6613682.0}, {"date": "2026-03-18", "close": 2.12, "volume": 7468715.0}, {"date": "2026-03-19", "close": 2.15, "volume": 7509270.0}, {"date": "2026-03-20", "close": 2.14, "volume": 13290990.0}, {"date": "2026-03-23", "close": 2.14, "volume": 10313870.0}, {"date": "2026-03-24", "close": 2.06, "volume": 7581443.0}, {"date": "2026-03-25", "close": 2.05, "volume": 7192824.0}, {"date": "2026-03-26", "close": 2.03, "volume": 6057176.0}, {"date": "2026-03-27", "close": 2.0, "volume": 6692731.0}, {"date": "2026-03-30", "close": 2.02, "volume": 8376946.0}, {"date": "2026-03-31", "close": 2.01, "volume": 11205640.0}, {"date": "2026-04-01", "close": 2.04, "volume": 8688163.0}, {"date": "2026-04-02", "close": 2.05, "volume": 7480669.0}, {"date": "2026-04-06", "close": 2.16, "volume": 7946120.0}, {"date": "2026-04-07", "close": 2.11, "volume": 8283015.0}, {"date": "2026-04-08", "close": 2.09, "volume": 12206360.0}, {"date": "2026-04-09", "close": 2.09, "volume": 5944388.0}, {"date": "2026-04-10", "close": 2.17, "volume": 6825820.0}, {"date": "2026-04-13", "close": 2.26, "volume": 10689560.0}, {"date": "2026-04-14", "close": 2.28, "volume": 6047345.0}, {"date": "2026-04-15", "close": 2.3, "volume": 6245022.0}, {"date": "2026-04-16", "close": 2.31, "volume": 7045816.0}, {"date": "2026-04-17", "close": 2.36, "volume": 7099934.0}, {"date": "2026-04-20", "close": 2.37, "volume": 7429044.0}, {"date": "2026-04-21", "close": 2.35, "volume": 5616214.0}, {"date": "2026-04-22", "close": 2.31, "volume": 11615940.0}, {"date": "2026-04-23", "close": 2.34, "volume": 12630490.0}, {"date": "2026-04-24", "close": 2.42, "volume": 6768570.0}, {"date": "2026-04-27", "close": 2.4, "volume": 6521941.0}, {"date": "2026-04-28", "close": 2.45, "volume": 7204164.0}, {"date": "2026-04-29", "close": 2.37, "volume": 5695595.0}, {"date": "2026-04-30", "close": 2.46, "volume": 6840447.0}, {"date": "2026-05-01", "close": 2.47, "volume": 8786712.0}, {"date": "2026-05-04", "close": 2.42, "volume": 9642681.0}, {"date": "2026-05-05", "close": 2.56, "volume": 13954050.0}, {"date": "2026-05-06", "close": 2.65, "volume": 18099900.0}, {"date": "2026-05-07", "close": 2.5, "volume": 11078960.0}, {"date": "2026-05-08", "close": 2.47, "volume": 5950281.0}, {"date": "2026-05-11", "close": 2.33, "volume": 7581078.0}, {"date": "2026-05-12", "close": 2.28, "volume": 6403361.0}, {"date": "2026-05-13", "close": 2.2, "volume": 8532061.0}, {"date": "2026-05-14", "close": 2.13, "volume": 6652960.0}, {"date": "2026-05-15", "close": 2.06, "volume": 7098141.0}, {"date": "2026-05-18", "close": 2.01, "volume": 8268296.0}, {"date": "2026-05-19", "close": 1.93, "volume": 9187883.0}, {"date": "2026-05-20", "close": 1.95, "volume": 7518005.0}, {"date": "2026-05-21", "close": 1.98, "volume": 7355021.0}, {"date": "2026-05-22", "close": 2.03, "volume": 7372379.0}, {"date": "2026-05-26", "close": 2.03, "volume": 7829514.0}, {"date": "2026-05-27", "close": 2.15, "volume": 7080476.0}, {"date": "2026-05-28", "close": 2.23, "volume": 7759886.0}, {"date": "2026-05-29", "close": 2.13, "volume": 6967258.0}, {"date": "2026-06-01", "close": 2.06, "volume": 8307553.0}, {"date": "2026-06-02", "close": 2.0, "volume": 6737325.0}, {"date": "2026-06-03", "close": 1.9, "volume": 7857585.0}, {"date": "2026-06-04", "close": 1.85, "volume": 12101790.0}, {"date": "2026-06-05", "close": 1.96, "volume": 12355290.0}, {"date": "2026-06-08", "close": 1.94, "volume": 8684841.0}, {"date": "2026-06-09", "close": 2.01, "volume": 8650285.0}, {"date": "2026-06-10", "close": 1.99, "volume": 9290350.0}, {"date": "2026-06-11", "close": 2.03, "volume": 8654206.0}, {"date": "2026-06-12", "close": 2.07, "volume": 8215364.0}, {"date": "2026-06-15", "close": 2.05, "volume": 7166767.0}, {"date": "2026-06-16", "close": 2.07, "volume": 9597172.0}, {"date": "2026-06-17", "close": 1.9, "volume": 11608460.0}, {"date": "2026-06-18", "close": 1.95, "volume": 73242330.0}, {"date": "2026-06-22", "close": 1.91, "volume": 16021580.0}, {"date": "2026-06-23", "close": 1.96, "volume": 14118110.0}, {"date": "2026-06-24", "close": 1.95, "volume": 10279630.0}, {"date": "2026-06-25", "close": 1.88, "volume": 15464000.0}, {"date": "2026-06-26", "close": 1.92, "volume": 59871780.0}, {"date": "2026-06-29", "close": 1.96, "volume": 16130100.0}, {"date": "2026-06-30", "close": 2.16, "volume": 26111740.0}, {"date": "2026-07-01", "close": 2.28, "volume": 17472820.0}, {"date": "2026-07-02", "close": 2.3, "volume": 16109900.0}, {"date": "2026-07-06", "close": 2.25, "volume": 12873450.0}, {"date": "2026-07-07", "close": 2.23, "volume": 7880940.0}, {"date": "2026-07-08", "close": 2.14, "volume": 9602916.0}, {"date": "2026-07-09", "close": 2.13, "volume": 9623600.0}, {"date": "2026-07-10", "close": 2.24, "volume": 7479513.0}, {"date": "2026-07-13", "close": 2.24, "volume": 7899183.0}, {"date": "2026-07-14", "close": 2.25, "volume": 7113074.0}, {"date": "2026-07-15", "close": 2.37, "volume": 13517130.0}, {"date": "2026-07-16", "close": 2.49, "volume": 9856519.0}, {"date": "2026-07-17", "close": 2.61, "volume": 11735020.0}, {"date": "2026-07-20", "close": 2.7, "volume": 10949610.0}, {"date": "2026-07-21", "close": 2.75, "volume": 9166081.0}, {"date": "2026-07-22", "close": 2.73, "volume": 8819276.0}, {"date": "2026-07-23", "close": 2.6, "volume": 14849180.0}, {"date": "2026-07-24", "close": 2.65, "volume": 10152880.0}, {"date": "2026-07-27", "close": 2.72, "volume": 6653410.0}, {"date": "2026-07-28", "close": 2.78, "volume": 7672437.0}, {"date": "2026-07-29", "close": 2.73, "volume": 8128630.0}, {"date": "2026-07-30", "close": 2.69, "volume": 6276211.0}, {"date": "2026-07-31", "close": 2.75, "volume": 10314750.0}, {"date": "2026-08-03", "close": 2.79, "volume": 16133670.0}, {"date": "2026-08-04", "close": 2.91, "volume": 11935990.0}, {"date": "2026-08-05", "close": 2.83, "volume": 6251985.0}, {"date": "2026-08-06", "close": 2.72, "volume": 9357956.0}, {"date": "2026-08-07", "close": 2.82, "volume": 6733720.0}], "refreshing": true}