{"ticker": "CTVA", "overview": {"cik": "1755672", "ticker": "CTVA", "name": "Corteva, Inc.", "industry": "Agricultural Production-Crops", "country": "United States", "sic": "0100", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419637", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417064", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417062", "price_sensitive": true}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414682", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414680", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414678", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414677", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414675", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414673", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414664", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414662", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414490", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001755672-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409895", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409840", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409549", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408740", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401618", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396123", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394539", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394532", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391369", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387254", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377055", "price_sensitive": true}]}, "description": "Corteva, Inc. trades as CTVA on the NYSE and is registered in the United States, classified under Agricultural Production-Crops (SIC 0100). Privy Trades holds 28 insider filings for the company. The most recent filing on record is dated 17 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTVA", "has_prices": true, "as_of": "2026-10-30", "last": 11.64, "prev_close": 11.47, "change": 0.16999999999999993, "change_pct": 0.014821272885789008, "session_volume": 30775830.0, "vwap_5": 11.584978444921312, "vwap_20": 12.778263580125628, "vwap_60": 13.120530153126229, "vwap_250": 13.58209979183394, "high_52w": 16.8315, "low_52w": 11.33, "avg_volume_20": 31460524.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T11", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nCorteva, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads CTVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001422849-26-000123", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Capital World Investors moves to a 6.6% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000123-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001476403-26-000010", "src": "INSIDERS", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Christopher J. Policinski", "who_key": "Policinski Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32499.996550999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on CTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/000147640326000010/0001476403-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001635634-26-000006", "src": "INSIDERS", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Janet Plaut Giesselman", "who_key": "Giesselman Janet Plaut", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7749.999116999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on CTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/000163563426000006/0001635634-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001756318-26-000007", "src": "INSIDERS", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Nayaki R. Nayyar", "who_key": "Nayyar Nayaki R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32499.996550999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on CTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756318/000175631826000007/0001756318-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001422849-26-000068", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Capital World Investors takes a 5.5% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000315066-26-001163", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Corteva, Inc.", "who_key": "Corteva, 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": "Agricultural Production-Crops", "country": "United States", "headline": "Corteva, Inc. takes a 5.2% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/0000315066-26-001163-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-000286", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Corteva, Inc.", "who_key": "Corteva, 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": "Agricultural Production-Crops", "country": "United States", "headline": "Corteva, Inc. crosses 5% of CTVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/0002100119-26-000286-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "SENATE-969f5bc089d84c76a55e944fb03aff0d-0", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters offloads CTVA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/969f5bc0-89d8-4c76-a55e-944fb03aff0d/", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-622", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "SENATE-2b076d776bc14b678be98f45a787479f-2", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b076d77-6bc1-4b67-8be9-8f45a787479f/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057908}, {"id": "SENATE-cce52b36d00c4710a8eee84893fb4be1-2", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cce52b36-d00c-4710-a8ee-e84893fb4be1/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057908}, {"id": "SENATE-fb8e7c07ad6c48e0a6afde9bf58827d6-2", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb8e7c07-ad6c-48e0-a6af-de9bf58827d6/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057908}, {"id": "HOUSE-2024-20025799-T38", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nCorteva, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads CTVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137108}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-32", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488468}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-41", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507188}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-41", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507188}, {"id": "HOUSE-2024-20025719-T41", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nCorteva, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James picks up CTVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567668}, {"id": "HOUSE-2023-20022749-T1", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "S O: Morgan Stanley Smith Barney LLC Brokerage Account\nCorteva, Inc.", "who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Dingell adds CTVA to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022749.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875828}, {"id": "SENATE-2e50e1da397c46f8bc52e0284fd499fb-8", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015508}, {"id": "HOUSE-2022-20009266-T0", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "ype\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Corteva, Inc.", "who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mary Gay Scanlon offloads CTVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20009266.pdf", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009108}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-47", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130068}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-47", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130068}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-26", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells CTVA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446868}, {"id": "HOUSE-2022-20021165-T49", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "O: Merrill Lynch- Advisor Discretion Account\n2000084473 Corteva, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi dumps CTVA ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788148}, {"id": "SENATE-b533f3c33a6f4e5fb9553ab5a9ecf625-13", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/", "trade_date": "2019-06-17", "timestamp": "2019-06-17", "mins": 3881748}, {"id": "SENATE-b533f3c33a6f4e5fb9553ab5a9ecf625-14", "src": "CONGRESS", "ticker": "CTVA", "cik": "", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims CTVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/", "trade_date": "2019-06-17", "timestamp": "2019-06-17", "mins": 3881748}, {"id": "0001666700-19-000037", "src": "INSIDERS", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "DuPont de Nemours, Inc.", "who_key": "DuPont de Nemours, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "10% owner files routine paperwork on CTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670019000037/0001666700-19-000037-index.htm", "trade_date": "2019-06-01", "timestamp": "2019-06-01", "mins": 3904788}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000123", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Capital World Investors moves to a 6.6% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000123-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001422849-26-000068", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Capital World Investors takes a 5.5% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000315066-26-001163", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Corteva, Inc.", "who_key": "Corteva, 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": "Agricultural Production-Crops", "country": "United States", "headline": "Corteva, Inc. takes a 5.2% passive stake in CTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/0000315066-26-001163-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-000286", "src": "13DG", "ticker": "CTVA", "cik": "1755672", "company": "Corteva, Inc.", "company_raw": "Corteva, Inc.", "who": "Corteva, Inc.", "who_key": "Corteva, 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": "Agricultural Production-Crops", "country": "United States", "headline": "Corteva, Inc. crosses 5% of CTVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1755672/0002100119-26-000286-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Corteva, Inc. Common Stock ", "new_value": "Corteva, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001755672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001755672", "applied": 1, "detected_at": "2026-09-11T07:46:32.609718"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/969f5bc0-89d8-4c76-a55e-944fb03aff0d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/969f5bc0-89d8-4c76-a55e-944fb03aff0d/"}}, {"who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022749.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022749.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b076d77-6bc1-4b67-8be9-8f45a787479f/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cce52b36-d00c-4710-a8ee-e84893fb4be1/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb8e7c07-ad6c-48e0-a6af-de9bf58827d6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b076d77-6bc1-4b67-8be9-8f45a787479f/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [{"date": "2026-09-17", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419637", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417064", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417062", "price_sensitive": true}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414682", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414680", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414678", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414677", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414675", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414673", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414664", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414662", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414490", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001755672-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409895", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409840", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409549", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408740", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401618", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396123", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394539", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394532", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391369", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387254", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377055", "price_sensitive": true}], "performance": {"ticker": "CTVA", "has_prices": true, "summary": {"n": 4, "avg": 0.0752632073045213, "win_rate": 0.75, "best": 0.43726770963241035, "worst": -0.2365761357897567, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 15.2471, "return": -0.2365761357897567}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 8.0987, "return": 0.43726770963241035}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 11.2117, "return": 0.038201164854571576}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 10.9588, "return": 0.06216009052085999}]}, "price_series": [{"date": "2019-05-24", "close": 5.3929, "volume": 43994.0}, {"date": "2019-05-28", "close": 5.3492, "volume": 61544.0}, {"date": "2019-05-29", "close": 5.2999, "volume": 207765.0}, {"date": "2019-05-30", "close": 5.3557, "volume": 666050.0}, {"date": "2019-05-31", "close": 5.0154, "volume": 853801.0}, {"date": "2019-06-03", "close": 4.6137, "volume": 19259630.0}, {"date": "2019-06-04", "close": 5.1605, "volume": 20135140.0}, {"date": "2019-06-05", "close": 5.2088, "volume": 10740210.0}, {"date": "2019-06-06", "close": 5.0024, "volume": 13986080.0}, {"date": "2019-06-07", "close": 4.8927, "volume": 10049260.0}, {"date": "2019-06-10", "close": 4.7067, "volume": 10247190.0}, {"date": "2019-06-11", "close": 4.6398, "volume": 11641360.0}, {"date": "2019-06-12", "close": 4.6621, "volume": 13392040.0}, {"date": "2019-06-13", "close": 4.6435, "volume": 9710759.0}, {"date": "2019-06-14", "close": 4.6844, "volume": 7036775.0}, {"date": "2019-06-17", "close": 4.8257, "volume": 13710320.0}, {"date": "2019-06-18", "close": 5.0768, "volume": 14485410.0}, {"date": "2019-06-19", "close": 5.0489, "volume": 10228760.0}, {"date": "2019-06-20", "close": 5.0507, "volume": 7727962.0}, {"date": "2019-06-21", "close": 5.06, "volume": 12548900.0}, {"date": "2019-06-24", "close": 5.2088, "volume": 6495057.0}, {"date": "2019-06-25", "close": 5.1456, "volume": 6698570.0}, {"date": "2019-06-26", "close": 5.4413, "volume": 6735131.0}, {"date": "2019-06-27", "close": 5.4989, "volume": 5879610.0}, {"date": "2019-06-28", "close": 5.4989, "volume": 15517800.0}, {"date": "2019-07-01", "close": 5.5194, "volume": 5290363.0}, {"date": "2019-07-02", "close": 5.3911, "volume": 5438576.0}, {"date": "2019-07-03", "close": 5.3557, "volume": 2234906.0}, {"date": "2019-07-05", "close": 5.326, "volume": 2888235.0}, {"date": "2019-07-08", "close": 5.1642, "volume": 3478698.0}, {"date": "2019-07-09", "close": 5.0191, "volume": 5286013.0}, {"date": "2019-07-10", "close": 4.928, "volume": 5133693.0}, {"date": "2019-07-11", "close": 4.915, "volume": 6066191.0}, {"date": "2019-07-12", "close": 5.1326, "volume": 5154558.0}, {"date": "2019-07-15", "close": 5.2218, "volume": 3443097.0}, {"date": "2019-07-16", "close": 5.1809, "volume": 3735879.0}, {"date": "2019-07-17", "close": 4.9987, "volume": 3999305.0}, {"date": "2019-07-18", "close": 4.9559, "volume": 3035241.0}, {"date": "2019-07-19", "close": 5.0935, "volume": 4694910.0}, {"date": "2019-07-22", "close": 5.1623, "volume": 2546126.0}, {"date": "2019-07-23", "close": 5.2293, "volume": 2921396.0}, {"date": "2019-07-24", "close": 5.2665, "volume": 2311843.0}, {"date": "2019-07-25", "close": 5.2107, "volume": 3532155.0}, {"date": "2019-07-26", "close": 5.2962, "volume": 3052703.0}, {"date": "2019-07-29", "close": 5.352, "volume": 6245243.0}, {"date": "2019-07-30", "close": 5.4171, "volume": 7142273.0}, {"date": "2019-07-31", "close": 5.4859, "volume": 7662047.0}, {"date": "2019-08-01", "close": 5.8113, "volume": 11564160.0}, {"date": "2019-08-02", "close": 5.8504, "volume": 7305783.0}, {"date": "2019-08-05", "close": 5.5603, "volume": 5552538.0}, {"date": "2019-08-06", "close": 5.5882, "volume": 5355879.0}, {"date": "2019-08-07", "close": 5.6979, "volume": 4925218.0}, {"date": "2019-08-08", "close": 5.8783, "volume": 3962550.0}, {"date": "2019-08-09", "close": 5.882, "volume": 4761614.0}, {"date": "2019-08-12", "close": 5.5101, "volume": 7112497.0}, {"date": "2019-08-13", "close": 5.5045, "volume": 6858183.0}, {"date": "2019-08-14", "close": 5.2702, "volume": 4580051.0}, {"date": "2019-08-15", "close": 5.2851, "volume": 3561576.0}, {"date": "2019-08-16", "close": 5.6235, "volume": 4285068.0}, {"date": "2019-08-19", "close": 5.6849, "volume": 4207252.0}, {"date": "2019-08-20", "close": 5.6272, "volume": 3073736.0}, {"date": "2019-08-21", "close": 5.6867, "volume": 2815386.0}, {"date": "2019-08-22", "close": 5.6328, "volume": 3351355.0}, {"date": "2019-08-23", "close": 5.4022, "volume": 4222239.0}, {"date": "2019-08-26", "close": 5.3966, "volume": 3479870.0}, {"date": "2019-08-27", "close": 5.3427, "volume": 3528683.0}, {"date": "2019-08-28", "close": 5.4245, "volume": 5091769.0}, {"date": "2019-08-29", "close": 5.525, "volume": 3135601.0}, {"date": "2019-08-30", "close": 5.4524, "volume": 5270170.0}, {"date": "2019-09-03", "close": 5.2497, "volume": 3307598.0}, {"date": "2019-09-04", "close": 5.2869, "volume": 2965392.0}, {"date": "2019-09-05", "close": 5.2925, "volume": 4972729.0}, {"date": "2019-09-06", "close": 5.2795, "volume": 5140041.0}, {"date": "2019-09-09", "close": 5.3464, "volume": 4661139.0}, {"date": "2019-09-10", "close": 5.3111, "volume": 3682943.0}, {"date": "2019-09-11", "close": 5.4431, "volume": 3033616.0}, {"date": "2019-09-12", "close": 5.5603, "volume": 7967629.0}, {"date": "2019-09-13", "close": 5.6012, "volume": 4919562.0}, {"date": "2019-09-16", "close": 5.4673, "volume": 3300655.0}, {"date": "2019-09-17", "close": 5.3892, "volume": 5334173.0}, {"date": "2019-09-18", "close": 5.4208, "volume": 3614793.0}, {"date": "2019-09-19", "close": 5.419, "volume": 3232545.0}, {"date": "2019-09-20", "close": 5.378, "volume": 6883232.0}, {"date": "2019-09-23", "close": 5.3706, "volume": 3316608.0}, {"date": "2019-09-24", "close": 5.2516, "volume": 2891413.0}, {"date": "2019-09-25", "close": 5.2441, "volume": 3155195.0}, {"date": "2019-09-26", "close": 5.14, "volume": 3534496.0}, {"date": "2019-09-27", "close": 5.1698, "volume": 4553784.0}, {"date": "2019-09-30", "close": 5.207, "volume": 6270464.0}, {"date": "2019-10-01", "close": 5.1233, "volume": 5864914.0}, {"date": "2019-10-02", "close": 5.0098, "volume": 5328899.0}, {"date": "2019-10-03", "close": 4.9987, "volume": 3641424.0}, {"date": "2019-10-04", "close": 4.8146, "volume": 4890513.0}, {"date": "2019-10-07", "close": 4.835, "volume": 5475018.0}, {"date": "2019-10-08", "close": 4.8759, "volume": 6225601.0}, {"date": "2019-10-09", "close": 4.8666, "volume": 3918581.0}, {"date": "2019-10-10", "close": 4.7848, "volume": 3023139.0}, {"date": "2019-10-11", "close": 4.9578, "volume": 4588210.0}, {"date": "2019-10-14", "close": 4.8964, "volume": 3123734.0}, {"date": "2019-10-15", "close": 4.9652, "volume": 3828571.0}, {"date": "2019-10-16", "close": 4.9968, "volume": 3024537.0}, {"date": "2019-10-17", "close": 4.9782, "volume": 2196617.0}, {"date": "2019-10-18", "close": 4.8425, "volume": 4342988.0}, {"date": "2019-10-21", "close": 4.742, "volume": 3323084.0}, {"date": "2019-10-22", "close": 4.8313, "volume": 4168435.0}, {"date": "2019-10-23", "close": 4.7625, "volume": 4140244.0}, {"date": "2019-10-24", "close": 4.9038, "volume": 5409122.0}, {"date": "2019-10-25", "close": 4.9708, "volume": 2676918.0}, {"date": "2019-10-28", "close": 4.9782, "volume": 2944218.0}, {"date": "2019-10-29", "close": 4.9801, "volume": 2837552.0}, {"date": "2019-10-30", "close": 5.1103, "volume": 5993468.0}, {"date": "2019-10-31", "close": 4.9057, "volume": 7305138.0}, {"date": "2019-11-01", "close": 4.8685, "volume": 10087630.0}, {"date": "2019-11-04", "close": 4.7867, "volume": 8326430.0}, {"date": "2019-11-05", "close": 4.7718, "volume": 8244535.0}, {"date": "2019-11-06", "close": 4.8592, "volume": 6597501.0}, {"date": "2019-11-07", "close": 4.8629, "volume": 4555424.0}, {"date": "2019-11-08", "close": 4.8722, "volume": 2999602.0}, {"date": "2019-11-11", "close": 4.9726, "volume": 3260092.0}, {"date": "2019-11-12", "close": 4.9689, "volume": 4665473.0}, {"date": "2019-11-13", "close": 4.783, "volume": 3782888.0}, {"date": "2019-11-14", "close": 4.9057, "volume": 7277176.0}, {"date": "2019-11-15", "close": 4.7383, "volume": 5010386.0}, {"date": "2019-11-18", "close": 4.7383, "volume": 4656626.0}, {"date": "2019-11-19", "close": 4.7792, "volume": 4158198.0}, {"date": "2019-11-20", "close": 4.6453, "volume": 4536017.0}, {"date": "2019-11-21", "close": 4.6695, "volume": 4196417.0}, {"date": "2019-11-22", "close": 4.7495, "volume": 11218400.0}, {"date": "2019-11-25", "close": 4.822, "volume": 6144499.0}, {"date": "2019-11-26", "close": 4.8127, "volume": 7586654.0}, {"date": "2019-11-27", "close": 4.8443, "volume": 6745579.0}, {"date": "2019-11-29", "close": 4.8387, "volume": 8233114.0}, {"date": "2019-12-02", "close": 4.6825, "volume": 7236846.0}, {"date": "2019-12-03", "close": 4.584, "volume": 8687868.0}, {"date": "2019-12-04", "close": 4.6193, "volume": 13263240.0}, {"date": "2019-12-05", "close": 4.6156, "volume": 7851001.0}, {"date": "2019-12-06", "close": 4.6974, "volume": 5835804.0}, {"date": "2019-12-09", "close": 4.7923, "volume": 6632063.0}, {"date": "2019-12-10", "close": 4.8109, "volume": 5134623.0}, {"date": "2019-12-11", "close": 4.8722, "volume": 5215574.0}, {"date": "2019-12-12", "close": 5.0173, "volume": 4930212.0}, {"date": "2019-12-13", "close": 4.9262, "volume": 6268809.0}, {"date": "2019-12-16", "close": 5.1233, "volume": 9527411.0}, {"date": "2019-12-17", "close": 4.9782, "volume": 9227942.0}, {"date": "2019-12-18", "close": 5.1735, "volume": 13869010.0}, {"date": "2019-12-19", "close": 5.153, "volume": 11975070.0}, {"date": "2019-12-20", "close": 5.2404, "volume": 30573880.0}, {"date": "2019-12-23", "close": 5.3297, "volume": 5970770.0}, {"date": "2019-12-24", "close": 5.3576, "volume": 1698400.0}, {"date": "2019-12-26", "close": 5.4283, "volume": 2599316.0}, {"date": "2019-12-27", "close": 5.419, "volume": 2738249.0}, {"date": "2019-12-30", "close": 5.3669, "volume": 2795600.0}, {"date": "2019-12-31", "close": 5.4971, "volume": 3414469.0}, {"date": "2020-01-02", "close": 5.3446, "volume": 6861168.0}, {"date": "2020-01-03", "close": 5.2813, "volume": 5611370.0}, {"date": "2020-01-06", "close": 5.2739, "volume": 6978014.0}, {"date": "2020-01-07", "close": 5.2944, "volume": 6014824.0}, {"date": "2020-01-08", "close": 5.3371, "volume": 3684516.0}, {"date": "2020-01-09", "close": 5.3427, "volume": 3703180.0}, {"date": "2020-01-10", "close": 5.272, "volume": 4498835.0}, {"date": "2020-01-13", "close": 5.3148, "volume": 4735076.0}, {"date": "2020-01-14", "close": 5.326, "volume": 5370642.0}, {"date": "2020-01-15", "close": 5.3334, "volume": 6336849.0}, {"date": "2020-01-16", "close": 5.4338, "volume": 5848065.0}, {"date": "2020-01-17", "close": 5.2627, "volume": 8668631.0}, {"date": "2020-01-21", "close": 5.1735, "volume": 5514022.0}, {"date": "2020-01-22", "close": 5.2367, "volume": 8672917.0}, {"date": "2020-01-23", "close": 5.2906, "volume": 4139576.0}, {"date": "2020-01-24", "close": 5.1977, "volume": 4996225.0}, {"date": "2020-01-27", "close": 5.0507, "volume": 4195039.0}, {"date": "2020-01-28", "close": 5.1251, "volume": 5618817.0}, {"date": "2020-01-29", "close": 5.1698, "volume": 3499636.0}, {"date": "2020-01-30", "close": 5.4375, "volume": 9762210.0}, {"date": "2020-01-31", "close": 5.378, "volume": 6788289.0}, {"date": "2020-02-03", "close": 5.6012, "volume": 9448596.0}, {"date": "2020-02-04", "close": 5.7555, "volume": 5853577.0}, {"date": "2020-02-05", "close": 5.8969, "volume": 5745328.0}, {"date": "2020-02-06", "close": 5.8746, "volume": 6383642.0}, {"date": "2020-02-07", "close": 5.7723, "volume": 3716132.0}, {"date": "2020-02-10", "close": 5.6905, "volume": 3416571.0}, {"date": "2020-02-11", "close": 5.6737, "volume": 3705408.0}, {"date": "2020-02-12", "close": 5.7537, "volume": 3023394.0}, {"date": "2020-02-13", "close": 5.6905, "volume": 4542977.0}, {"date": "2020-02-14", "close": 5.7109, "volume": 3895593.0}, {"date": "2020-02-18", "close": 5.8392, "volume": 3524721.0}, {"date": "2020-02-19", "close": 5.8615, "volume": 3042661.0}, {"date": "2020-02-20", "close": 5.8708, "volume": 2460271.0}, {"date": "2020-02-21", "close": 5.8058, "volume": 3955168.0}, {"date": "2020-02-24", "close": 5.7016, "volume": 3441372.0}, {"date": "2020-02-25", "close": 5.2776, "volume": 5045610.0}, {"date": "2020-02-26", "close": 5.2999, "volume": 4157892.0}, {"date": "2020-02-27", "close": 5.0749, "volume": 4702613.0}, {"date": "2020-02-28", "close": 5.0582, "volume": 9733075.0}, {"date": "2020-03-02", "close": 5.2516, "volume": 7440084.0}, {"date": "2020-03-03", "close": 5.1921, "volume": 8503866.0}, {"date": "2020-03-04", "close": 5.3743, "volume": 6341446.0}, {"date": "2020-03-05", "close": 5.0786, "volume": 3974272.0}, {"date": "2020-03-06", "close": 4.7049, "volume": 5843681.0}, {"date": "2020-03-09", "close": 4.2902, "volume": 7758588.0}, {"date": "2020-03-10", "close": 4.8183, "volume": 6696229.0}, {"date": "2020-03-11", "close": 4.6491, "volume": 6382325.0}, {"date": "2020-03-12", "close": 4.1544, "volume": 6448061.0}, {"date": "2020-03-13", "close": 4.6156, "volume": 7214527.0}, {"date": "2020-03-16", "close": 3.8569, "volume": 6308424.0}, {"date": "2020-03-17", "close": 4.2158, "volume": 7555338.0}, {"date": "2020-03-18", "close": 4.0112, "volume": 7526197.0}, {"date": "2020-03-19", "close": 4.3255, "volume": 5291444.0}, {"date": "2020-03-20", "close": 4.1897, "volume": 10607100.0}, {"date": "2020-03-23", "close": 4.0763, "volume": 8693510.0}, {"date": "2020-03-24", "close": 4.1525, "volume": 8305613.0}, {"date": "2020-03-25", "close": 4.3515, "volume": 5823547.0}, {"date": "2020-03-26", "close": 4.4891, "volume": 7085701.0}, {"date": "2020-03-27", "close": 4.3162, "volume": 4538768.0}, {"date": "2020-03-30", "close": 4.4798, "volume": 4469480.0}, {"date": "2020-03-31", "close": 4.3701, "volume": 4090725.0}, {"date": "2020-04-01", "close": 4.186, "volume": 6706559.0}, {"date": "2020-04-02", "close": 4.1358, "volume": 6302004.0}, {"date": "2020-04-03", "close": 4.2065, "volume": 5961105.0}, {"date": "2020-04-06", "close": 4.5115, "volume": 6132496.0}, {"date": "2020-04-07", "close": 4.5617, "volume": 5777108.0}, {"date": "2020-04-08", "close": 4.8443, "volume": 4232050.0}, {"date": "2020-04-09", "close": 5.1939, "volume": 6076950.0}, {"date": "2020-04-13", "close": 4.9392, "volume": 3453959.0}, {"date": "2020-04-14", "close": 4.9169, "volume": 2853254.0}, {"date": "2020-04-15", "close": 4.7439, "volume": 2927130.0}, {"date": "2020-04-16", "close": 4.6788, "volume": 2663544.0}, {"date": "2020-04-17", "close": 4.7439, "volume": 5697261.0}, {"date": "2020-04-20", "close": 4.5803, "volume": 4242479.0}, {"date": "2020-04-21", "close": 4.5133, "volume": 5773931.0}, {"date": "2020-04-22", "close": 4.6379, "volume": 3936727.0}, {"date": "2020-04-23", "close": 4.7235, "volume": 2754488.0}, {"date": "2020-04-24", "close": 4.8852, "volume": 3853894.0}, {"date": "2020-04-27", "close": 4.7532, "volume": 4908805.0}, {"date": "2020-04-28", "close": 4.8704, "volume": 3812760.0}, {"date": "2020-04-29", "close": 5.0303, "volume": 2008794.0}, {"date": "2020-04-30", "close": 4.8704, "volume": 2678337.0}, {"date": "2020-05-01", "close": 4.7402, "volume": 2457553.0}, {"date": "2020-05-04", "close": 4.7272, "volume": 4121595.0}, {"date": "2020-05-05", "close": 4.8685, "volume": 2412336.0}, {"date": "2020-05-06", "close": 4.6509, "volume": 3304536.0}, {"date": "2020-05-07", "close": 4.9187, "volume": 4475311.0}, {"date": "2020-05-08", "close": 4.8313, "volume": 4765234.0}, {"date": "2020-05-11", "close": 4.5338, "volume": 6871867.0}, {"date": "2020-05-12", "close": 4.3236, "volume": 4881066.0}, {"date": "2020-05-13", "close": 4.3274, "volume": 4581554.0}, {"date": "2020-05-14", "close": 4.3367, "volume": 3357428.0}, {"date": "2020-05-15", "close": 4.2344, "volume": 3601240.0}, {"date": "2020-05-18", "close": 4.465, "volume": 5834642.0}, {"date": "2020-05-19", "close": 4.4612, "volume": 6195939.0}, {"date": "2020-05-20", "close": 4.6658, "volume": 4719583.0}, {"date": "2020-05-21", "close": 4.5654, "volume": 4020994.0}, {"date": "2020-05-22", "close": 4.5635, "volume": 3830587.0}, {"date": "2020-05-26", "close": 4.7681, "volume": 3797837.0}, {"date": "2020-05-27", "close": 4.7978, "volume": 5831014.0}, {"date": "2020-05-28", "close": 5.0191, "volume": 4069241.0}, {"date": "2020-05-29", "close": 5.0786, "volume": 6293721.0}, {"date": "2020-06-01", "close": 4.9875, "volume": 3167131.0}, {"date": "2020-06-02", "close": 5.2088, "volume": 4302508.0}, {"date": "2020-06-03", "close": 5.2999, "volume": 3287741.0}, {"date": "2020-06-04", "close": 5.6105, "volume": 6759131.0}, {"date": "2020-06-05", "close": 5.6998, "volume": 4189569.0}, {"date": "2020-06-08", "close": 5.5807, "volume": 4850436.0}, {"date": "2020-06-09", "close": 5.5026, "volume": 5365186.0}, {"date": "2020-06-10", "close": 5.419, "volume": 4184385.0}, {"date": "2020-06-11", "close": 5.0396, "volume": 5928475.0}, {"date": "2020-06-12", "close": 5.1214, "volume": 3843943.0}, {"date": "2020-06-15", "close": 4.9782, "volume": 5109026.0}, {"date": "2020-06-16", "close": 5.1735, "volume": 8797086.0}, {"date": "2020-06-17", "close": 5.0861, "volume": 5295315.0}, {"date": "2020-06-18", "close": 5.1103, "volume": 4402031.0}, {"date": "2020-06-19", "close": 5.0452, "volume": 6686364.0}, {"date": "2020-06-22", "close": 5.1289, "volume": 3936684.0}, {"date": "2020-06-23", "close": 5.0991, "volume": 3022677.0}, {"date": "2020-06-24", "close": 4.848, "volume": 3985050.0}, {"date": "2020-06-25", "close": 4.8722, "volume": 5600453.0}, {"date": "2020-06-26", "close": 4.8202, "volume": 4319174.0}, {"date": "2020-06-29", "close": 4.8611, "volume": 3931027.0}, {"date": "2020-06-30", "close": 4.9819, "volume": 4590513.0}, {"date": "2020-07-01", "close": 5.0284, "volume": 4838028.0}, {"date": "2020-07-02", "close": 5.127, "volume": 3766400.0}, {"date": "2020-07-06", "close": 5.1196, "volume": 3668373.0}, {"date": "2020-07-07", "close": 5.047, "volume": 5931785.0}, {"date": "2020-07-08", "close": 4.809, "volume": 5560406.0}, {"date": "2020-07-09", "close": 4.7885, "volume": 4392192.0}, {"date": "2020-07-10", "close": 4.9503, "volume": 2464116.0}, {"date": "2020-07-13", "close": 4.9912, "volume": 2782577.0}, {"date": "2020-07-14", "close": 5.0359, "volume": 8446000.0}, {"date": "2020-07-15", "close": 5.1958, "volume": 2994244.0}, {"date": "2020-07-16", "close": 5.1921, "volume": 1977322.0}, {"date": "2020-07-17", "close": 5.272, "volume": 2704460.0}, {"date": "2020-07-20", "close": 5.1549, "volume": 1677290.0}, {"date": "2020-07-21", "close": 5.272, "volume": 3064249.0}, {"date": "2020-07-22", "close": 5.3297, "volume": 1954346.0}, {"date": "2020-07-23", "close": 5.3316, "volume": 2428155.0}, {"date": "2020-07-24", "close": 5.3037, "volume": 1877399.0}, {"date": "2020-07-27", "close": 5.3576, "volume": 2683094.0}, {"date": "2020-07-28", "close": 5.2423, "volume": 3500633.0}, {"date": "2020-07-29", "close": 5.3576, "volume": 2840177.0}, {"date": "2020-07-30", "close": 5.2962, "volume": 3312088.0}, {"date": "2020-07-31", "close": 5.3111, "volume": 7305092.0}, {"date": "2020-08-03", "close": 5.3037, "volume": 3600622.0}, {"date": "2020-08-04", "close": 5.339, "volume": 4663450.0}, {"date": "2020-08-05", "close": 5.3092, "volume": 5503616.0}, {"date": "2020-08-06", "close": 4.7272, "volume": 11668160.0}, {"date": "2020-08-07", "close": 4.7086, "volume": 7459980.0}, {"date": "2020-08-10", "close": 4.7272, "volume": 8355810.0}, {"date": "2020-08-11", "close": 4.9801, "volume": 8120089.0}, {"date": "2020-08-12", "close": 4.902, "volume": 5141333.0}, {"date": "2020-08-13", "close": 5.0061, "volume": 9040551.0}, {"date": "2020-08-14", "close": 5.1828, "volume": 5367304.0}, {"date": "2020-08-17", "close": 5.1642, "volume": 9274987.0}, {"date": "2020-08-18", "close": 5.2813, "volume": 3124710.0}, {"date": "2020-08-19", "close": 5.3111, "volume": 5122041.0}, {"date": "2020-08-20", "close": 5.3557, "volume": 4583464.0}, {"date": "2020-08-21", "close": 5.2888, "volume": 6864286.0}, {"date": "2020-08-24", "close": 5.3074, "volume": 4409533.0}, {"date": "2020-08-25", "close": 5.3278, "volume": 2343959.0}, {"date": "2020-08-26", "close": 5.4357, "volume": 2458279.0}, {"date": "2020-08-27", "close": 5.4468, "volume": 1791335.0}, {"date": "2020-08-28", "close": 5.4896, "volume": 3206258.0}, {"date": "2020-08-31", "close": 5.3092, "volume": 3974808.0}, {"date": "2020-09-01", "close": 5.4747, "volume": 3806206.0}, {"date": "2020-09-02", "close": 5.6031, "volume": 3610156.0}, {"date": "2020-09-03", "close": 5.4692, "volume": 3801120.0}, {"date": "2020-09-04", "close": 5.4524, "volume": 5136770.0}, {"date": "2020-09-08", "close": 5.2627, "volume": 4213521.0}, {"date": "2020-09-09", "close": 5.3446, "volume": 2817967.0}, {"date": "2020-09-10", "close": 5.419, "volume": 4137964.0}, {"date": "2020-09-11", "close": 5.3966, "volume": 3131393.0}, {"date": "2020-09-14", "close": 5.3873, "volume": 3917858.0}, {"date": "2020-09-15", "close": 5.4766, "volume": 3128210.0}, {"date": "2020-09-16", "close": 5.4357, "volume": 5771304.0}, {"date": "2020-09-17", "close": 5.5008, "volume": 5728463.0}, {"date": "2020-09-18", "close": 5.3911, "volume": 7175644.0}, {"date": "2020-09-21", "close": 5.2479, "volume": 6130210.0}, {"date": "2020-09-22", "close": 5.2237, "volume": 5703542.0}, {"date": "2020-09-23", "close": 5.1065, "volume": 4874210.0}, {"date": "2020-09-24", "close": 5.1381, "volume": 3031670.0}, {"date": "2020-09-25", "close": 5.2776, "volume": 2556320.0}, {"date": "2020-09-28", "close": 5.3873, "volume": 2714421.0}, {"date": "2020-09-29", "close": 5.3167, "volume": 1972054.0}, {"date": "2020-09-30", "close": 5.3576, "volume": 8009369.0}, {"date": "2020-10-01", "close": 5.3334, "volume": 4918397.0}, {"date": "2020-10-02", "close": 5.4617, "volume": 4851511.0}, {"date": "2020-10-05", "close": 5.5993, "volume": 5166316.0}, {"date": "2020-10-06", "close": 5.5956, "volume": 4972401.0}, {"date": "2020-10-07", "close": 5.6774, "volume": 5575586.0}, {"date": "2020-10-08", "close": 6.0122, "volume": 7033580.0}, {"date": "2020-10-09", "close": 6.2167, "volume": 5323332.0}, {"date": "2020-10-12", "close": 6.2465, "volume": 3968146.0}, {"date": "2020-10-13", "close": 6.2669, "volume": 5405359.0}, {"date": "2020-10-14", "close": 6.2893, "volume": 3363739.0}, {"date": "2020-10-15", "close": 6.3209, "volume": 3035106.0}, {"date": "2020-10-16", "close": 6.3376, "volume": 2802175.0}, {"date": "2020-10-19", "close": 6.2335, "volume": 5716511.0}, {"date": "2020-10-20", "close": 6.1498, "volume": 3697381.0}, {"date": "2020-10-21", "close": 6.1182, "volume": 3451405.0}, {"date": "2020-10-22", "close": 6.1609, "volume": 2646252.0}, {"date": "2020-10-23", "close": 6.1684, "volume": 3552384.0}, {"date": "2020-10-26", "close": 6.0828, "volume": 2679153.0}, {"date": "2020-10-27", "close": 6.014, "volume": 2268415.0}, {"date": "2020-10-28", "close": 5.9248, "volume": 3974030.0}, {"date": "2020-10-29", "close": 6.0438, "volume": 3935998.0}, {"date": "2020-10-30", "close": 6.133, "volume": 4327679.0}, {"date": "2020-11-02", "close": 6.226, "volume": 3722347.0}, {"date": "2020-11-03", "close": 6.1238, "volume": 3620630.0}, {"date": "2020-11-04", "close": 6.0959, "volume": 3832378.0}, {"date": "2020-11-05", "close": 6.3116, "volume": 3876232.0}, {"date": "2020-11-06", "close": 6.2669, "volume": 2576803.0}, {"date": "2020-11-09", "close": 6.4417, "volume": 4633890.0}, {"date": "2020-11-10", "close": 6.7374, "volume": 6713314.0}, {"date": "2020-11-11", "close": 6.8118, "volume": 4494531.0}, {"date": "2020-11-12", "close": 6.5199, "volume": 3750481.0}, {"date": "2020-11-13", "close": 6.6965, "volume": 3362175.0}, {"date": "2020-11-16", "close": 6.9606, "volume": 3498139.0}, {"date": "2020-11-17", "close": 6.8843, "volume": 3706195.0}, {"date": "2020-11-18", "close": 6.823, "volume": 2329434.0}, {"date": "2020-11-19", "close": 6.8732, "volume": 3274134.0}, {"date": "2020-11-20", "close": 6.9104, "volume": 2536475.0}, {"date": "2020-11-23", "close": 7.0275, "volume": 2712124.0}, {"date": "2020-11-24", "close": 7.2339, "volume": 4449413.0}, {"date": "2020-11-25", "close": 7.1744, "volume": 2738902.0}, {"date": "2020-11-27", "close": 7.1428, "volume": 1368518.0}, {"date": "2020-11-30", "close": 7.1261, "volume": 4864602.0}, {"date": "2020-12-01", "close": 7.1242, "volume": 3367525.0}, {"date": "2020-12-02", "close": 7.1168, "volume": 3503803.0}, {"date": "2020-12-03", "close": 7.1056, "volume": 2874223.0}, {"date": "2020-12-04", "close": 7.1875, "volume": 3633546.0}, {"date": "2020-12-07", "close": 7.0554, "volume": 3012869.0}, {"date": "2020-12-08", "close": 7.1447, "volume": 4178090.0}, {"date": "2020-12-09", "close": 7.2544, "volume": 3293831.0}, {"date": "2020-12-10", "close": 7.2042, "volume": 3124009.0}, {"date": "2020-12-11", "close": 7.1391, "volume": 3131011.0}, {"date": "2020-12-14", "close": 7.2079, "volume": 3593995.0}, {"date": "2020-12-15", "close": 7.2935, "volume": 3789059.0}, {"date": "2020-12-16", "close": 7.2674, "volume": 3164683.0}, {"date": "2020-12-17", "close": 7.379, "volume": 4322032.0}, {"date": "2020-12-18", "close": 7.3288, "volume": 9395218.0}, {"date": "2020-12-21", "close": 7.3548, "volume": 2894338.0}, {"date": "2020-12-22", "close": 7.2488, "volume": 2713807.0}, {"date": "2020-12-23", "close": 7.286, "volume": 2330783.0}, {"date": "2020-12-24", "close": 7.3455, "volume": 847621.0}, {"date": "2020-12-28", "close": 7.1317, "volume": 2545945.0}, {"date": "2020-12-29", "close": 7.0554, "volume": 3183934.0}, {"date": "2020-12-30", "close": 7.1484, "volume": 3396803.0}, {"date": "2020-12-31", "close": 7.2005, "volume": 2316766.0}, {"date": "2021-01-04", "close": 7.1317, "volume": 3693717.0}, {"date": "2021-01-05", "close": 7.2191, "volume": 2647663.0}, {"date": "2021-01-06", "close": 7.6375, "volume": 4991444.0}, {"date": "2021-01-07", "close": 7.7732, "volume": 3986208.0}, {"date": "2021-01-08", "close": 8.0429, "volume": 4667516.0}, {"date": "2021-01-11", "close": 8.1117, "volume": 3624073.0}, {"date": "2021-01-12", "close": 8.2902, "volume": 4565373.0}, {"date": "2021-01-13", "close": 8.2065, "volume": 2634721.0}, {"date": "2021-01-14", "close": 8.2214, "volume": 2113071.0}, {"date": "2021-01-15", "close": 8.1359, "volume": 3792192.0}, {"date": "2021-01-19", "close": 8.095, "volume": 2507927.0}, {"date": "2021-01-20", "close": 8.1191, "volume": 2660876.0}, {"date": "2021-01-21", "close": 7.7453, "volume": 6190580.0}, {"date": "2021-01-22", "close": 7.8216, "volume": 5238957.0}, {"date": "2021-01-25", "close": 7.6803, "volume": 4729569.0}, {"date": "2021-01-26", "close": 7.3418, "volume": 3252156.0}, {"date": "2021-01-27", "close": 7.1949, "volume": 5413581.0}, {"date": "2021-01-28", "close": 7.4924, "volume": 4019079.0}, {"date": "2021-01-29", "close": 7.4125, "volume": 3686822.0}, {"date": "2021-02-01", "close": 7.5705, "volume": 2761917.0}, {"date": "2021-02-02", "close": 7.7156, "volume": 2451367.0}, {"date": "2021-02-03", "close": 7.7844, "volume": 2668653.0}, {"date": "2021-02-04", "close": 7.9332, "volume": 3403335.0}, {"date": "2021-02-05", "close": 8.1638, "volume": 3533277.0}, {"date": "2021-02-08", "close": 8.1098, "volume": 2719501.0}, {"date": "2021-02-09", "close": 8.0764, "volume": 4515596.0}, {"date": "2021-02-10", "close": 8.0038, "volume": 3234732.0}, {"date": "2021-02-11", "close": 8.0968, "volume": 3030170.0}, {"date": "2021-02-12", "close": 8.2512, "volume": 1973643.0}, {"date": "2021-02-16", "close": 8.4204, "volume": 2532400.0}, {"date": "2021-02-17", "close": 8.3646, "volume": 1877553.0}, {"date": "2021-02-18", "close": 8.2196, "volume": 3106420.0}, {"date": "2021-02-19", "close": 8.4557, "volume": 3558446.0}, {"date": "2021-02-22", "close": 8.6807, "volume": 4308710.0}, {"date": "2021-02-23", "close": 8.6342, "volume": 6306042.0}, {"date": "2021-02-24", "close": 8.6305, "volume": 3217034.0}, {"date": "2021-02-25", "close": 8.4353, "volume": 2920513.0}, {"date": "2021-02-26", "close": 8.3962, "volume": 4889337.0}, {"date": "2021-03-01", "close": 8.6045, "volume": 2553405.0}, {"date": "2021-03-02", "close": 8.5134, "volume": 2935832.0}, {"date": "2021-03-03", "close": 8.4315, "volume": 2842431.0}, {"date": "2021-03-04", "close": 8.1545, "volume": 3530294.0}, {"date": "2021-03-05", "close": 8.3386, "volume": 2853605.0}, {"date": "2021-03-08", "close": 8.3497, "volume": 3485328.0}, {"date": "2021-03-09", "close": 8.3144, "volume": 3973915.0}, {"date": "2021-03-10", "close": 8.7402, "volume": 3388465.0}, {"date": "2021-03-11", "close": 8.7142, "volume": 2487730.0}, {"date": "2021-03-12", "close": 8.7217, "volume": 2176699.0}, {"date": "2021-03-15", "close": 8.7086, "volume": 2993378.0}, {"date": "2021-03-16", "close": 8.5859, "volume": 2300394.0}, {"date": "2021-03-17", "close": 8.7886, "volume": 2711149.0}, {"date": "2021-03-18", "close": 8.7328, "volume": 3208172.0}, {"date": "2021-03-19", "close": 8.7533, "volume": 9286777.0}, {"date": "2021-03-22", "close": 8.796, "volume": 3358922.0}, {"date": "2021-03-23", "close": 8.5264, "volume": 4287183.0}, {"date": "2021-03-24", "close": 8.5896, "volume": 3425171.0}, {"date": "2021-03-25", "close": 8.6993, "volume": 3739814.0}, {"date": "2021-03-26", "close": 8.9095, "volume": 3358654.0}, {"date": "2021-03-29", "close": 8.8834, "volume": 4063402.0}, {"date": "2021-03-30", "close": 8.7291, "volume": 2573042.0}, {"date": "2021-03-31", "close": 8.6696, "volume": 3814147.0}, {"date": "2021-04-01", "close": 8.6919, "volume": 2976933.0}, {"date": "2021-04-05", "close": 8.7477, "volume": 3039123.0}, {"date": "2021-04-06", "close": 8.8779, "volume": 2541379.0}, {"date": "2021-04-07", "close": 8.6938, "volume": 2208881.0}, {"date": "2021-04-08", "close": 8.7272, "volume": 2181874.0}, {"date": "2021-04-09", "close": 8.7644, "volume": 2552897.0}, {"date": "2021-04-12", "close": 8.7588, "volume": 2449860.0}, {"date": "2021-04-13", "close": 8.7161, "volume": 2542725.0}, {"date": "2021-04-14", "close": 8.7812, "volume": 2958067.0}, {"date": "2021-04-15", "close": 8.8369, "volume": 2190343.0}, {"date": "2021-04-16", "close": 8.8332, "volume": 2834909.0}, {"date": "2021-04-19", "close": 8.8369, "volume": 3157164.0}, {"date": "2021-04-20", "close": 8.7328, "volume": 2421930.0}, {"date": "2021-04-21", "close": 8.9783, "volume": 2732634.0}, {"date": "2021-04-22", "close": 8.9411, "volume": 3445566.0}, {"date": "2021-04-23", "close": 9.0434, "volume": 2501287.0}, {"date": "2021-04-26", "close": 9.088, "volume": 1890018.0}, {"date": "2021-04-27", "close": 9.1419, "volume": 2083449.0}, {"date": "2021-04-28", "close": 9.1475, "volume": 2641622.0}, {"date": "2021-04-29", "close": 9.2163, "volume": 1808989.0}, {"date": "2021-04-30", "close": 9.0675, "volume": 2426066.0}, {"date": "2021-05-03", "close": 9.2479, "volume": 2480708.0}, {"date": "2021-05-04", "close": 9.2591, "volume": 3447129.0}, {"date": "2021-05-05", "close": 8.8667, "volume": 4184315.0}, {"date": "2021-05-06", "close": 9.0025, "volume": 3228853.0}, {"date": "2021-05-07", "close": 9.0861, "volume": 3362798.0}, {"date": "2021-05-10", "close": 8.7384, "volume": 5547312.0}, {"date": "2021-05-11", "close": 8.757, "volume": 4086405.0}, {"date": "2021-05-12", "close": 8.4018, "volume": 4909574.0}, {"date": "2021-05-13", "close": 8.5394, "volume": 6047403.0}, {"date": "2021-05-14", "close": 8.6138, "volume": 2211850.0}, {"date": "2021-05-17", "close": 8.5952, "volume": 4149014.0}, {"date": "2021-05-18", "close": 8.5134, "volume": 3353395.0}, {"date": "2021-05-19", "close": 8.3348, "volume": 3138406.0}, {"date": "2021-05-20", "close": 8.2065, "volume": 4226075.0}, {"date": "2021-05-21", "close": 8.3125, "volume": 4346073.0}, {"date": "2021-05-24", "close": 8.3962, "volume": 4032138.0}, {"date": "2021-05-25", "close": 8.2939, "volume": 3549460.0}, {"date": "2021-05-26", "close": 8.3274, "volume": 4609100.0}, {"date": "2021-05-27", "close": 8.4018, "volume": 3708616.0}, {"date": "2021-05-28", "close": 8.4613, "volume": 3028134.0}, {"date": "2021-06-01", "close": 8.5487, "volume": 2543093.0}, {"date": "2021-06-02", "close": 8.4911, "volume": 2729386.0}, {"date": "2021-06-03", "close": 8.5506, "volume": 3318115.0}, {"date": "2021-06-04", "close": 8.5468, "volume": 1437598.0}, {"date": "2021-06-07", "close": 8.5413, "volume": 1988973.0}, {"date": "2021-06-08", "close": 8.5357, "volume": 2464799.0}, {"date": "2021-06-09", "close": 8.4594, "volume": 3077408.0}, {"date": "2021-06-10", "close": 8.2865, "volume": 2921808.0}, {"date": "2021-06-11", "close": 8.2828, "volume": 2942941.0}, {"date": "2021-06-14", "close": 8.1749, "volume": 2263795.0}, {"date": "2021-06-15", "close": 8.24, "volume": 2747713.0}, {"date": "2021-06-16", "close": 8.1266, "volume": 3422055.0}, {"date": "2021-06-17", "close": 8.0912, "volume": 5380733.0}, {"date": "2021-06-18", "close": 7.9425, "volume": 7900486.0}, {"date": "2021-06-21", "close": 8.0726, "volume": 3819297.0}, {"date": "2021-06-22", "close": 8.0875, "volume": 2226126.0}, {"date": "2021-06-23", "close": 8.1024, "volume": 2627155.0}, {"date": "2021-06-24", "close": 8.2474, "volume": 3528935.0}, {"date": "2021-06-25", "close": 8.2121, "volume": 3675782.0}, {"date": "2021-06-28", "close": 8.2456, "volume": 3515001.0}, {"date": "2021-06-29", "close": 8.2344, "volume": 2121793.0}, {"date": "2021-06-30", "close": 8.2474, "volume": 3230221.0}, {"date": "2021-07-01", "close": 8.2977, "volume": 2103832.0}, {"date": "2021-07-02", "close": 8.2753, "volume": 1833914.0}, {"date": "2021-07-06", "close": 8.1991, "volume": 2183634.0}, {"date": "2021-07-07", "close": 8.0671, "volume": 3348050.0}, {"date": "2021-07-08", "close": 7.9778, "volume": 2307695.0}, {"date": "2021-07-09", "close": 8.0801, "volume": 3265598.0}, {"date": "2021-07-12", "close": 8.1452, "volume": 2485528.0}, {"date": "2021-07-13", "close": 8.0057, "volume": 2388227.0}, {"date": "2021-07-14", "close": 7.935, "volume": 3114241.0}, {"date": "2021-07-15", "close": 7.8885, "volume": 2904396.0}, {"date": "2021-07-16", "close": 7.7751, "volume": 3419683.0}, {"date": "2021-07-19", "close": 7.6115, "volume": 4629238.0}, {"date": "2021-07-20", "close": 7.7602, "volume": 2978324.0}, {"date": "2021-07-21", "close": 7.8495, "volume": 3482731.0}, {"date": "2021-07-22", "close": 7.8606, "volume": 1458530.0}, {"date": "2021-07-23", "close": 7.8346, "volume": 1590301.0}, {"date": "2021-07-26", "close": 7.8755, "volume": 2840233.0}, {"date": "2021-07-27", "close": 7.909, "volume": 2860152.0}, {"date": "2021-07-28", "close": 7.9629, "volume": 2819794.0}, {"date": "2021-07-29", "close": 8.0373, "volume": 2394488.0}, {"date": "2021-07-30", "close": 7.9555, "volume": 2116196.0}, {"date": "2021-08-02", "close": 7.8997, "volume": 1803254.0}, {"date": "2021-08-03", "close": 8.0094, "volume": 3147166.0}, {"date": "2021-08-04", "close": 7.8606, "volume": 2159019.0}, {"date": "2021-08-05", "close": 7.7063, "volume": 5051807.0}, {"date": "2021-08-06", "close": 8.3237, "volume": 6031183.0}, {"date": "2021-08-09", "close": 8.4018, "volume": 4724298.0}, {"date": "2021-08-10", "close": 8.4855, "volume": 3043682.0}, {"date": "2021-08-11", "close": 8.5059, "volume": 2455496.0}, {"date": "2021-08-12", "close": 8.5654, "volume": 2987426.0}, {"date": "2021-08-13", "close": 8.5524, "volume": 2872724.0}, {"date": "2021-08-16", "close": 8.3999, "volume": 4733230.0}, {"date": "2021-08-17", "close": 8.3813, "volume": 6382798.0}, {"date": "2021-08-18", "close": 8.1712, "volume": 3524719.0}, {"date": "2021-08-19", "close": 7.9127, "volume": 2458075.0}, {"date": "2021-08-20", "close": 7.7993, "volume": 3006172.0}, {"date": "2021-08-23", "close": 7.8011, "volume": 3609830.0}, {"date": "2021-08-24", "close": 7.9127, "volume": 3524640.0}, {"date": "2021-08-25", "close": 8.1414, "volume": 3784441.0}, {"date": "2021-08-26", "close": 8.1805, "volume": 3495477.0}, {"date": "2021-08-27", "close": 8.2158, "volume": 2580382.0}, {"date": "2021-08-30", "close": 8.1377, "volume": 1854876.0}, {"date": "2021-08-31", "close": 8.1768, "volume": 4187033.0}, {"date": "2021-09-01", "close": 8.253, "volume": 2517966.0}, {"date": "2021-09-02", "close": 8.3534, "volume": 2817573.0}, {"date": "2021-09-03", "close": 8.3534, "volume": 3472010.0}, {"date": "2021-09-07", "close": 8.2437, "volume": 2455141.0}, {"date": "2021-09-08", "close": 8.2084, "volume": 3013403.0}, {"date": "2021-09-09", "close": 8.1043, "volume": 2703332.0}, {"date": "2021-09-10", "close": 8.0745, "volume": 2061251.0}, {"date": "2021-09-13", "close": 8.0224, "volume": 1907390.0}, {"date": "2021-09-14", "close": 7.8588, "volume": 1787465.0}, {"date": "2021-09-15", "close": 7.9908, "volume": 2177886.0}, {"date": "2021-09-16", "close": 7.9183, "volume": 2711222.0}, {"date": "2021-09-17", "close": 7.7863, "volume": 7032059.0}, {"date": "2021-09-20", "close": 7.7156, "volume": 2506616.0}, {"date": "2021-09-21", "close": 7.6989, "volume": 3350932.0}, {"date": "2021-09-22", "close": 7.7993, "volume": 2126662.0}, {"date": "2021-09-23", "close": 7.8867, "volume": 2644136.0}, {"date": "2021-09-24", "close": 7.8681, "volume": 2311815.0}, {"date": "2021-09-27", "close": 8.0819, "volume": 2967197.0}, {"date": "2021-09-28", "close": 8.0038, "volume": 2988446.0}, {"date": "2021-09-29", "close": 7.9704, "volume": 2024662.0}, {"date": "2021-09-30", "close": 7.8253, "volume": 2433214.0}, {"date": "2021-10-01", "close": 8.0894, "volume": 3540553.0}, {"date": "2021-10-04", "close": 7.9127, "volume": 2853882.0}, {"date": "2021-10-05", "close": 8.0819, "volume": 3173838.0}, {"date": "2021-10-06", "close": 7.8104, "volume": 3050246.0}, {"date": "2021-10-07", "close": 7.9016, "volume": 2005383.0}, {"date": "2021-10-08", "close": 7.9555, "volume": 1402742.0}, {"date": "2021-10-11", "close": 7.896, "volume": 1257912.0}, {"date": "2021-10-12", "close": 7.8011, "volume": 1609019.0}, {"date": "2021-10-13", "close": 7.8551, "volume": 2374043.0}, {"date": "2021-10-14", "close": 8.0652, "volume": 1530603.0}, {"date": "2021-10-15", "close": 8.0912, "volume": 2226147.0}, {"date": "2021-10-18", "close": 8.0485, "volume": 2104569.0}, {"date": "2021-10-19", "close": 8.1136, "volume": 1418628.0}, {"date": "2021-10-20", "close": 8.2065, "volume": 2084946.0}, {"date": "2021-10-21", "close": 7.9425, "volume": 2653525.0}, {"date": "2021-10-22", "close": 7.9499, "volume": 1875722.0}, {"date": "2021-10-25", "close": 7.9071, "volume": 3361239.0}, {"date": "2021-10-26", "close": 7.9425, "volume": 1655720.0}, {"date": "2021-10-27", "close": 7.8309, "volume": 2147275.0}, {"date": "2021-10-28", "close": 8.0038, "volume": 2593441.0}, {"date": "2021-10-29", "close": 8.0243, "volume": 3683941.0}, {"date": "2021-11-01", "close": 7.9983, "volume": 2651706.0}, {"date": "2021-11-02", "close": 7.9666, "volume": 4306709.0}, {"date": "2021-11-03", "close": 8.333, "volume": 4392865.0}, {"date": "2021-11-04", "close": 8.8146, "volume": 4465876.0}, {"date": "2021-11-05", "close": 8.8518, "volume": 2727275.0}, {"date": "2021-11-08", "close": 8.6547, "volume": 4538183.0}, {"date": "2021-11-09", "close": 8.8983, "volume": 2541690.0}, {"date": "2021-11-10", "close": 8.8667, "volume": 2025294.0}, {"date": "2021-11-11", "close": 8.8686, "volume": 1397380.0}, {"date": "2021-11-12", "close": 9.0564, "volume": 3811826.0}, {"date": "2021-11-15", "close": 8.995, "volume": 1790748.0}, {"date": "2021-11-16", "close": 9.0062, "volume": 1645698.0}, {"date": "2021-11-17", "close": 8.9913, "volume": 1533076.0}, {"date": "2021-11-18", "close": 9.0508, "volume": 2404850.0}, {"date": "2021-11-19", "close": 8.8909, "volume": 3253658.0}, {"date": "2021-11-22", "close": 8.8425, "volume": 2710682.0}, {"date": "2021-11-23", "close": 8.9076, "volume": 2005211.0}, {"date": "2021-11-24", "close": 8.8462, "volume": 1291876.0}, {"date": "2021-11-26", "close": 8.7086, "volume": 1306476.0}, {"date": "2021-11-29", "close": 8.664, "volume": 2080703.0}, {"date": "2021-11-30", "close": 8.3683, "volume": 4761851.0}, {"date": "2021-12-01", "close": 8.3051, "volume": 2598906.0}, {"date": "2021-12-02", "close": 8.5896, "volume": 2705230.0}, {"date": "2021-12-03", "close": 8.5617, "volume": 3760310.0}, {"date": "2021-12-06", "close": 8.7588, "volume": 3202452.0}, {"date": "2021-12-07", "close": 8.8797, "volume": 2661738.0}, {"date": "2021-12-08", "close": 8.9467, "volume": 2712159.0}, {"date": "2021-12-09", "close": 8.9318, "volume": 1983871.0}, {"date": "2021-12-10", "close": 8.9188, "volume": 2242509.0}, {"date": "2021-12-13", "close": 8.6714, "volume": 2268762.0}, {"date": "2021-12-14", "close": 8.6119, "volume": 2425291.0}, {"date": "2021-12-15", "close": 8.571, "volume": 2913145.0}, {"date": "2021-12-16", "close": 8.7365, "volume": 3363804.0}, {"date": "2021-12-17", "close": 8.5692, "volume": 6903462.0}, {"date": "2021-12-20", "close": 8.3237, "volume": 3372705.0}, {"date": "2021-12-21", "close": 8.5208, "volume": 2223361.0}, {"date": "2021-12-22", "close": 8.5413, "volume": 2940458.0}, {"date": "2021-12-23", "close": 8.6361, "volume": 1923810.0}, {"date": "2021-12-27", "close": 8.7421, "volume": 1310568.0}, {"date": "2021-12-28", "close": 8.8109, "volume": 1616685.0}, {"date": "2021-12-29", "close": 8.8053, "volume": 1160851.0}, {"date": "2021-12-30", "close": 8.7626, "volume": 1192163.0}, {"date": "2021-12-31", "close": 8.7923, "volume": 1457039.0}, {"date": "2022-01-03", "close": 8.7217, "volume": 2071223.0}, {"date": "2022-01-04", "close": 8.8834, "volume": 2529244.0}, {"date": "2022-01-05", "close": 8.7849, "volume": 2498577.0}, {"date": "2022-01-06", "close": 8.9076, "volume": 2685836.0}, {"date": "2022-01-07", "close": 9.0043, "volume": 2463697.0}, {"date": "2022-01-10", "close": 8.8128, "volume": 2145246.0}, {"date": "2022-01-11", "close": 9.0025, "volume": 1867019.0}, {"date": "2022-01-12", "close": 9.0861, "volume": 1988095.0}, {"date": "2022-01-13", "close": 9.0936, "volume": 2107794.0}, {"date": "2022-01-14", "close": 9.0378, "volume": 2039623.0}, {"date": "2022-01-18", "close": 8.9522, "volume": 1877989.0}, {"date": "2022-01-19", "close": 8.7812, "volume": 2530958.0}, {"date": "2022-01-20", "close": 8.6547, "volume": 2191210.0}, {"date": "2022-01-21", "close": 8.4501, "volume": 2360688.0}, {"date": "2022-01-24", "close": 8.5673, "volume": 3365474.0}, {"date": "2022-01-25", "close": 8.5636, "volume": 4314661.0}, {"date": "2022-01-26", "close": 8.5561, "volume": 2986438.0}, {"date": "2022-01-27", "close": 8.7105, "volume": 2506240.0}, {"date": "2022-01-28", "close": 8.8258, "volume": 2271496.0}, {"date": "2022-01-31", "close": 8.9411, "volume": 2573608.0}, {"date": "2022-02-01", "close": 8.9132, "volume": 4429060.0}, {"date": "2022-02-02", "close": 8.9504, "volume": 3597432.0}, {"date": "2022-02-03", "close": 9.0248, "volume": 4054994.0}, {"date": "2022-02-04", "close": 9.3446, "volume": 4931470.0}, {"date": "2022-02-07", "close": 9.2145, "volume": 4646631.0}, {"date": "2022-02-08", "close": 9.3669, "volume": 4336105.0}, {"date": "2022-02-09", "close": 9.5845, "volume": 2901535.0}, {"date": "2022-02-10", "close": 9.4748, "volume": 4628153.0}, {"date": "2022-02-11", "close": 9.4934, "volume": 3194816.0}, {"date": "2022-02-14", "close": 9.4655, "volume": 5552283.0}, {"date": "2022-02-15", "close": 9.4636, "volume": 4652874.0}, {"date": "2022-02-16", "close": 9.5696, "volume": 3283716.0}, {"date": "2022-02-17", "close": 9.5343, "volume": 2920172.0}, {"date": "2022-02-18", "close": 9.4283, "volume": 2670090.0}, {"date": "2022-02-22", "close": 9.4227, "volume": 2923917.0}, {"date": "2022-02-23", "close": 9.3762, "volume": 3330841.0}, {"date": "2022-02-24", "close": 9.3074, "volume": 3156925.0}, {"date": "2022-02-25", "close": 9.6403, "volume": 3414261.0}, {"date": "2022-02-28", "close": 9.6756, "volume": 4551885.0}, {"date": "2022-03-01", "close": 9.3669, "volume": 3091149.0}, {"date": "2022-03-02", "close": 9.5399, "volume": 4594263.0}, {"date": "2022-03-03", "close": 9.5808, "volume": 3877005.0}, {"date": "2022-03-04", "close": 9.5734, "volume": 5847236.0}, {"date": "2022-03-07", "close": 9.525, "volume": 8059268.0}, {"date": "2022-03-08", "close": 9.313, "volume": 5231180.0}, {"date": "2022-03-09", "close": 9.5827, "volume": 4827339.0}, {"date": "2022-03-10", "close": 9.9657, "volume": 4712610.0}, {"date": "2022-03-11", "close": 9.9769, "volume": 4039079.0}, {"date": "2022-03-14", "close": 10.081, "volume": 4971068.0}, {"date": "2022-03-15", "close": 10.2261, "volume": 5530365.0}, {"date": "2022-03-16", "close": 10.1833, "volume": 5367592.0}, {"date": "2022-03-17", "close": 10.3749, "volume": 4400013.0}, {"date": "2022-03-18", "close": 10.386, "volume": 11274740.0}, {"date": "2022-03-21", "close": 10.5906, "volume": 5814007.0}, {"date": "2022-03-22", "close": 10.5032, "volume": 5106539.0}, {"date": "2022-03-23", "close": 10.6761, "volume": 3902542.0}, {"date": "2022-03-24", "close": 10.877, "volume": 4758768.0}, {"date": "2022-03-25", "close": 11.1187, "volume": 4679059.0}, {"date": "2022-03-28", "close": 10.9774, "volume": 3276622.0}, {"date": "2022-03-29", "close": 10.7914, "volume": 4215056.0}, {"date": "2022-03-30", "close": 10.8546, "volume": 3440059.0}, {"date": "2022-03-31", "close": 10.6891, "volume": 4327779.0}, {"date": "2022-04-01", "close": 10.8398, "volume": 2430949.0}, {"date": "2022-04-04", "close": 10.9104, "volume": 2356832.0}, {"date": "2022-04-05", "close": 10.8379, "volume": 3220024.0}, {"date": "2022-04-06", "close": 10.7951, "volume": 2868917.0}, {"date": "2022-04-07", "close": 10.877, "volume": 2321865.0}, {"date": "2022-04-08", "close": 11.0908, "volume": 2478899.0}, {"date": "2022-04-11", "close": 11.1113, "volume": 2487715.0}, {"date": "2022-04-12", "close": 11.2749, "volume": 2813072.0}, {"date": "2022-04-13", "close": 11.3344, "volume": 2193499.0}, {"date": "2022-04-14", "close": 11.3456, "volume": 3714367.0}, {"date": "2022-04-18", "close": 11.3344, "volume": 3289692.0}, {"date": "2022-04-19", "close": 11.3698, "volume": 3865475.0}, {"date": "2022-04-20", "close": 11.4032, "volume": 4258560.0}, {"date": "2022-04-21", "close": 11.1968, "volume": 3942253.0}, {"date": "2022-04-22", "close": 10.7263, "volume": 4987525.0}, {"date": "2022-04-25", "close": 10.6557, "volume": 4215669.0}, {"date": "2022-04-26", "close": 10.5311, "volume": 4118775.0}, {"date": "2022-04-27", "close": 10.6408, "volume": 4522688.0}, {"date": "2022-04-28", "close": 10.7524, "volume": 4602194.0}, {"date": "2022-04-29", "close": 10.7282, "volume": 6933081.0}, {"date": "2022-05-02", "close": 10.6631, "volume": 5231563.0}, {"date": "2022-05-03", "close": 10.6482, "volume": 5304860.0}, {"date": "2022-05-04", "close": 10.9978, "volume": 5025379.0}, {"date": "2022-05-05", "close": 10.7933, "volume": 6842855.0}, {"date": "2022-05-06", "close": 10.3656, "volume": 5236628.0}, {"date": "2022-05-09", "close": 9.8709, "volume": 5314381.0}, {"date": "2022-05-10", "close": 9.8225, "volume": 4323317.0}, {"date": "2022-05-11", "close": 9.9676, "volume": 3899595.0}, {"date": "2022-05-12", "close": 10.0513, "volume": 3748617.0}, {"date": "2022-05-13", "close": 10.3154, "volume": 3881268.0}, {"date": "2022-05-16", "close": 10.5143, "volume": 3620718.0}, {"date": "2022-05-17", "close": 10.7133, "volume": 4237988.0}, {"date": "2022-05-18", "close": 10.6166, "volume": 4319375.0}, {"date": "2022-05-19", "close": 10.9718, "volume": 6912310.0}, {"date": "2022-05-20", "close": 11.0146, "volume": 9441972.0}, {"date": "2022-05-23", "close": 11.327, "volume": 4956259.0}, {"date": "2022-05-24", "close": 11.5464, "volume": 5808470.0}, {"date": "2022-05-25", "close": 11.5315, "volume": 5374230.0}, {"date": "2022-05-26", "close": 11.7473, "volume": 5745207.0}, {"date": "2022-05-27", "close": 11.6989, "volume": 6501955.0}, {"date": "2022-05-31", "close": 11.645, "volume": 12551200.0}, {"date": "2022-06-01", "close": 11.5911, "volume": 4259242.0}, {"date": "2022-06-02", "close": 11.6301, "volume": 4820169.0}, {"date": "2022-06-03", "close": 11.5297, "volume": 3425023.0}, {"date": "2022-06-06", "close": 11.4776, "volume": 2699305.0}, {"date": "2022-06-07", "close": 11.6004, "volume": 3560077.0}, {"date": "2022-06-08", "close": 11.5297, "volume": 3734440.0}, {"date": "2022-06-09", "close": 11.3586, "volume": 4500873.0}, {"date": "2022-06-10", "close": 10.7821, "volume": 3551308.0}, {"date": "2022-06-13", "close": 10.4585, "volume": 3721429.0}, {"date": "2022-06-14", "close": 10.4864, "volume": 4443175.0}, {"date": "2022-06-15", "close": 10.3265, "volume": 4482706.0}, {"date": "2022-06-16", "close": 10.0494, "volume": 4879999.0}, {"date": "2022-06-17", "close": 9.8969, "volume": 12994160.0}, {"date": "2022-06-21", "close": 10.2968, "volume": 3590256.0}, {"date": "2022-06-22", "close": 9.936, "volume": 4488630.0}, {"date": "2022-06-23", "close": 9.4711, "volume": 5882037.0}, {"date": "2022-06-24", "close": 9.9602, "volume": 8329524.0}, {"date": "2022-06-27", "close": 10.0866, "volume": 4769113.0}, {"date": "2022-06-28", "close": 10.0922, "volume": 4755394.0}, {"date": "2022-06-29", "close": 10.1405, "volume": 3208180.0}, {"date": "2022-06-30", "close": 10.068, "volume": 3588065.0}, {"date": "2022-07-01", "close": 10.0643, "volume": 2130538.0}, {"date": "2022-07-05", "close": 9.6887, "volume": 4655587.0}, {"date": "2022-07-06", "close": 9.6775, "volume": 3851515.0}, {"date": "2022-07-07", "close": 9.8281, "volume": 3879711.0}, {"date": "2022-07-08", "close": 9.8058, "volume": 2554832.0}, {"date": "2022-07-11", "close": 9.8393, "volume": 2249662.0}, {"date": "2022-07-12", "close": 9.7742, "volume": 2713275.0}, {"date": "2022-07-13", "close": 9.6645, "volume": 1675241.0}, {"date": "2022-07-14", "close": 9.5752, "volume": 3560448.0}, {"date": "2022-07-15", "close": 9.6701, "volume": 2589664.0}, {"date": "2022-07-18", "close": 9.7147, "volume": 1867539.0}, {"date": "2022-07-19", "close": 9.9936, "volume": 2273130.0}, {"date": "2022-07-20", "close": 10.0457, "volume": 1679279.0}, {"date": "2022-07-21", "close": 10.0197, "volume": 1482329.0}, {"date": "2022-07-22", "close": 10.0438, "volume": 1971550.0}, {"date": "2022-07-25", "close": 10.3154, "volume": 2642959.0}, {"date": "2022-07-26", "close": 10.3135, "volume": 1692205.0}, {"date": "2022-07-27", "close": 10.5273, "volume": 2248511.0}, {"date": "2022-07-28", "close": 10.5924, "volume": 2293435.0}, {"date": "2022-07-29", "close": 10.7022, "volume": 2338931.0}, {"date": "2022-08-01", "close": 10.5813, "volume": 2621627.0}, {"date": "2022-08-02", "close": 10.3656, "volume": 3025200.0}, {"date": "2022-08-03", "close": 10.3581, "volume": 3164584.0}, {"date": "2022-08-04", "close": 10.2689, "volume": 3218901.0}, {"date": "2022-08-05", "close": 10.7672, "volume": 5728092.0}, {"date": "2022-08-08", "close": 10.9885, "volume": 4055622.0}, {"date": "2022-08-09", "close": 11.1057, "volume": 3022130.0}, {"date": "2022-08-10", "close": 11.1745, "volume": 2604531.0}, {"date": "2022-08-11", "close": 11.208, "volume": 1985316.0}, {"date": "2022-08-12", "close": 11.4851, "volume": 2743959.0}, {"date": "2022-08-15", "close": 11.4572, "volume": 3836196.0}, {"date": "2022-08-16", "close": 11.5483, "volume": 2523074.0}, {"date": "2022-08-17", "close": 11.5055, "volume": 1747578.0}, {"date": "2022-08-18", "close": 11.5985, "volume": 1980567.0}, {"date": "2022-08-19", "close": 11.4051, "volume": 2232226.0}, {"date": "2022-08-22", "close": 11.3512, "volume": 1912766.0}, {"date": "2022-08-23", "close": 11.4869, "volume": 1952671.0}, {"date": "2022-08-24", "close": 11.5111, "volume": 2307222.0}, {"date": "2022-08-25", "close": 11.7603, "volume": 2522422.0}, {"date": "2022-08-26", "close": 11.5892, "volume": 1889205.0}, {"date": "2022-08-29", "close": 11.513, "volume": 1803336.0}, {"date": "2022-08-30", "close": 11.4869, "volume": 2539263.0}, {"date": "2022-08-31", "close": 11.4237, "volume": 3710535.0}, {"date": "2022-09-01", "close": 11.3084, "volume": 2468438.0}, {"date": "2022-09-02", "close": 11.3884, "volume": 2644096.0}, {"date": "2022-09-06", "close": 11.2173, "volume": 2303184.0}, {"date": "2022-09-07", "close": 11.4962, "volume": 2058759.0}, {"date": "2022-09-08", "close": 11.5371, "volume": 2873519.0}, {"date": "2022-09-09", "close": 11.6264, "volume": 2021237.0}, {"date": "2022-09-12", "close": 11.5501, "volume": 4922259.0}, {"date": "2022-09-13", "close": 11.6506, "volume": 4939195.0}, {"date": "2022-09-14", "close": 11.8663, "volume": 5006467.0}, {"date": "2022-09-15", "close": 11.552, "volume": 5786353.0}, {"date": "2022-09-16", "close": 11.4088, "volume": 7511967.0}, {"date": "2022-09-19", "close": 11.4218, "volume": 2386803.0}, {"date": "2022-09-20", "close": 11.4181, "volume": 2707085.0}, {"date": "2022-09-21", "close": 11.0146, "volume": 3101520.0}, {"date": "2022-09-22", "close": 11.1131, "volume": 3170859.0}, {"date": "2022-09-23", "close": 10.771, "volume": 2686828.0}, {"date": "2022-09-26", "close": 10.7133, "volume": 3941636.0}, {"date": "2022-09-27", "close": 10.6482, "volume": 2357370.0}, {"date": "2022-09-28", "close": 10.8565, "volume": 3517694.0}, {"date": "2022-09-29", "close": 10.6389, "volume": 2431392.0}, {"date": "2022-09-30", "close": 10.6278, "volume": 3688255.0}, {"date": "2022-10-03", "close": 11.0053, "volume": 3680104.0}, {"date": "2022-10-04", "close": 11.4851, "volume": 3986666.0}, {"date": "2022-10-05", "close": 11.4404, "volume": 2978067.0}, {"date": "2022-10-06", "close": 11.3233, "volume": 3219235.0}, {"date": "2022-10-07", "close": 11.3121, "volume": 2420507.0}, {"date": "2022-10-10", "close": 11.353, "volume": 2133348.0}, {"date": "2022-10-11", "close": 11.2991, "volume": 2198777.0}, {"date": "2022-10-12", "close": 11.3047, "volume": 2395722.0}, {"date": "2022-10-13", "close": 11.7064, "volume": 3068052.0}, {"date": "2022-10-14", "close": 10.9216, "volume": 4043244.0}, {"date": "2022-10-17", "close": 11.2247, "volume": 2693263.0}, {"date": "2022-10-18", "close": 11.459, "volume": 2934583.0}, {"date": "2022-10-19", "close": 11.4925, "volume": 2174033.0}, {"date": "2022-10-20", "close": 11.5167, "volume": 2886462.0}, {"date": "2022-10-21", "close": 11.6933, "volume": 2566191.0}, {"date": "2022-10-24", "close": 11.7826, "volume": 3123387.0}, {"date": "2022-10-25", "close": 12.0801, "volume": 4597445.0}, {"date": "2022-10-26", "close": 12.2494, "volume": 5580992.0}, {"date": "2022-10-27", "close": 12.268, "volume": 3822579.0}, {"date": "2022-10-28", "close": 12.2773, "volume": 2951217.0}, {"date": "2022-10-31", "close": 12.1508, "volume": 3673141.0}, {"date": "2022-11-01", "close": 12.48, "volume": 3694148.0}, {"date": "2022-11-02", "close": 12.4428, "volume": 4389154.0}, {"date": "2022-11-03", "close": 12.4558, "volume": 5408921.0}, {"date": "2022-11-04", "close": 12.1564, "volume": 5373115.0}, {"date": "2022-11-07", "close": 12.281, "volume": 3421765.0}, {"date": "2022-11-08", "close": 12.4948, "volume": 2901471.0}, {"date": "2022-11-09", "close": 12.4688, "volume": 3595008.0}, {"date": "2022-11-10", "close": 12.4986, "volume": 4523979.0}, {"date": "2022-11-11", "close": 12.0448, "volume": 5139269.0}, {"date": "2022-11-14", "close": 12.4093, "volume": 3240583.0}, {"date": "2022-11-15", "close": 12.4074, "volume": 3422090.0}, {"date": "2022-11-16", "close": 12.1527, "volume": 3064298.0}, {"date": "2022-11-17", "close": 12.1675, "volume": 3637368.0}, {"date": "2022-11-18", "close": 12.1248, "volume": 2999754.0}, {"date": "2022-11-21", "close": 12.1155, "volume": 3290256.0}, {"date": "2022-11-22", "close": 12.2903, "volume": 1896666.0}, {"date": "2022-11-23", "close": 12.2363, "volume": 1653661.0}, {"date": "2022-11-25", "close": 12.3349, "volume": 704285.0}, {"date": "2022-11-28", "close": 12.0746, "volume": 2570196.0}, {"date": "2022-11-29", "close": 12.1936, "volume": 1736501.0}, {"date": "2022-11-30", "close": 12.4893, "volume": 5060065.0}, {"date": "2022-12-01", "close": 12.32, "volume": 1705948.0}, {"date": "2022-12-02", "close": 12.5171, "volume": 1865132.0}, {"date": "2022-12-05", "close": 11.9686, "volume": 2573243.0}, {"date": "2022-12-06", "close": 11.8384, "volume": 2674246.0}, {"date": "2022-12-07", "close": 11.857, "volume": 2747658.0}, {"date": "2022-12-08", "close": 11.8533, "volume": 1892284.0}, {"date": "2022-12-09", "close": 11.7138, "volume": 2078780.0}, {"date": "2022-12-12", "close": 11.5836, "volume": 3637313.0}, {"date": "2022-12-13", "close": 11.6487, "volume": 2384637.0}, {"date": "2022-12-14", "close": 11.4739, "volume": 2956456.0}, {"date": "2022-12-15", "close": 11.2005, "volume": 3922979.0}, {"date": "2022-12-16", "close": 11.1169, "volume": 9735234.0}, {"date": "2022-12-19", "close": 10.8416, "volume": 3378969.0}, {"date": "2022-12-20", "close": 10.9513, "volume": 2645370.0}, {"date": "2022-12-21", "close": 11.0443, "volume": 2429054.0}, {"date": "2022-12-22", "close": 10.9532, "volume": 2305713.0}, {"date": "2022-12-23", "close": 11.0425, "volume": 1136384.0}, {"date": "2022-12-27", "close": 11.1131, "volume": 1683886.0}, {"date": "2022-12-28", "close": 10.903, "volume": 1656839.0}, {"date": "2022-12-29", "close": 10.9681, "volume": 1548155.0}, {"date": "2022-12-30", "close": 10.9309, "volume": 1858251.0}, {"date": "2023-01-03", "close": 10.9588, "volume": 2351176.0}, {"date": "2023-01-04", "close": 11.1001, "volume": 3428571.0}, {"date": "2023-01-05", "close": 10.9792, "volume": 3314685.0}, {"date": "2023-01-06", "close": 11.3456, "volume": 2866982.0}, {"date": "2023-01-09", "close": 11.3642, "volume": 2243116.0}, {"date": "2023-01-10", "close": 11.4832, "volume": 1736335.0}, {"date": "2023-01-11", "close": 11.5446, "volume": 2807697.0}, {"date": "2023-01-12", "close": 11.6375, "volume": 2888531.0}, {"date": "2023-01-13", "close": 11.6636, "volume": 2066326.0}, {"date": "2023-01-17", "close": 11.6599, "volume": 3163532.0}, {"date": "2023-01-18", "close": 11.4386, "volume": 2621493.0}, {"date": "2023-01-19", "close": 11.5706, "volume": 3085751.0}, {"date": "2023-01-20", "close": 11.5966, "volume": 2570824.0}, {"date": "2023-01-23", "close": 11.5111, "volume": 2754444.0}, {"date": "2023-01-24", "close": 11.6245, "volume": 2169461.0}, {"date": "2023-01-25", "close": 11.7398, "volume": 2149971.0}, {"date": "2023-01-26", "close": 11.7398, "volume": 3726480.0}, {"date": "2023-01-27", "close": 11.87, "volume": 3738475.0}, {"date": "2023-01-30", "close": 11.6282, "volume": 2869321.0}, {"date": "2023-01-31", "close": 11.9853, "volume": 3797164.0}, {"date": "2023-02-01", "close": 11.9909, "volume": 4132931.0}, {"date": "2023-02-02", "close": 11.5297, "volume": 9167230.0}, {"date": "2023-02-03", "close": 11.4367, "volume": 4689593.0}, {"date": "2023-02-06", "close": 11.2879, "volume": 4277385.0}, {"date": "2023-02-07", "close": 11.2898, "volume": 4114444.0}, {"date": "2023-02-08", "close": 11.5074, "volume": 4131363.0}, {"date": "2023-02-09", "close": 11.6413, "volume": 4260023.0}, {"date": "2023-02-10", "close": 11.989, "volume": 4935471.0}, {"date": "2023-02-13", "close": 11.6171, "volume": 3864357.0}, {"date": "2023-02-14", "close": 11.5632, "volume": 2741547.0}, {"date": "2023-02-15", "close": 11.5501, "volume": 2574739.0}, {"date": "2023-02-16", "close": 11.6692, "volume": 2277109.0}, {"date": "2023-02-17", "close": 11.4944, "volume": 4037081.0}, {"date": "2023-02-21", "close": 11.1689, "volume": 3398212.0}, {"date": "2023-02-22", "close": 11.5185, "volume": 5076332.0}, {"date": "2023-02-23", "close": 11.5297, "volume": 4058566.0}, {"date": "2023-02-24", "close": 11.4702, "volume": 2909783.0}, {"date": "2023-02-27", "close": 11.5501, "volume": 3516546.0}, {"date": "2023-02-28", "close": 11.5836, "volume": 6824452.0}, {"date": "2023-03-01", "close": 11.5576, "volume": 2758627.0}, {"date": "2023-03-02", "close": 11.8179, "volume": 2537115.0}, {"date": "2023-03-03", "close": 11.8458, "volume": 2412736.0}, {"date": "2023-03-06", "close": 11.7621, "volume": 3932591.0}, {"date": "2023-03-07", "close": 11.7101, "volume": 4239322.0}, {"date": "2023-03-08", "close": 11.5669, "volume": 4877418.0}, {"date": "2023-03-09", "close": 11.1429, "volume": 2485365.0}, {"date": "2023-03-10", "close": 10.9513, "volume": 2632517.0}, {"date": "2023-03-13", "close": 10.9011, "volume": 2897867.0}, {"date": "2023-03-14", "close": 10.9569, "volume": 3774848.0}, {"date": "2023-03-15", "close": 10.572, "volume": 4253988.0}, {"date": "2023-03-16", "close": 10.5924, "volume": 4866844.0}, {"date": "2023-03-17", "close": 10.5273, "volume": 12011070.0}, {"date": "2023-03-20", "close": 10.7152, "volume": 4243210.0}, {"date": "2023-03-21", "close": 10.8807, "volume": 2758555.0}, {"date": "2023-03-22", "close": 10.6817, "volume": 2320920.0}, {"date": "2023-03-23", "close": 10.5645, "volume": 2454206.0}, {"date": "2023-03-24", "close": 10.5701, "volume": 2559334.0}, {"date": "2023-03-27", "close": 10.73, "volume": 3560791.0}, {"date": "2023-03-28", "close": 10.8044, "volume": 2224400.0}, {"date": "2023-03-29", "close": 11.1466, "volume": 4911884.0}, {"date": "2023-03-30", "close": 11.1485, "volume": 3152601.0}, {"date": "2023-03-31", "close": 11.2154, "volume": 2700238.0}, {"date": "2023-04-03", "close": 11.3437, "volume": 3420338.0}, {"date": "2023-04-04", "close": 11.2321, "volume": 3465189.0}, {"date": "2023-04-05", "close": 11.2917, "volume": 2956097.0}, {"date": "2023-04-06", "close": 11.1206, "volume": 3045879.0}, {"date": "2023-04-10", "close": 11.2117, "volume": 2040908.0}, {"date": "2023-04-11", "close": 11.3307, "volume": 2120100.0}, {"date": "2023-04-12", "close": 11.4906, "volume": 2904677.0}, {"date": "2023-04-13", "close": 11.6636, "volume": 2642612.0}, {"date": "2023-04-14", "close": 11.5539, "volume": 1697393.0}, {"date": "2023-04-17", "close": 11.6729, "volume": 1641842.0}, {"date": "2023-04-18", "close": 11.7101, "volume": 1624386.0}, {"date": "2023-04-19", "close": 11.5762, "volume": 1482509.0}, {"date": "2023-04-20", "close": 11.5092, "volume": 1691081.0}, {"date": "2023-04-21", "close": 11.433, "volume": 1626400.0}, {"date": "2023-04-24", "close": 11.4386, "volume": 1393681.0}, {"date": "2023-04-25", "close": 11.2563, "volume": 1718375.0}, {"date": "2023-04-26", "close": 11.0908, "volume": 1762743.0}, {"date": "2023-04-27", "close": 11.2824, "volume": 1790963.0}, {"date": "2023-04-28", "close": 11.366, "volume": 2980045.0}, {"date": "2023-05-01", "close": 11.4293, "volume": 1846629.0}, {"date": "2023-05-02", "close": 11.2768, "volume": 2617778.0}, {"date": "2023-05-03", "close": 11.1578, "volume": 2372151.0}, {"date": "2023-05-04", "close": 10.5776, "volume": 4165151.0}, {"date": "2023-05-05", "close": 10.8323, "volume": 3142948.0}, {"date": "2023-05-08", "close": 10.7096, "volume": 2399389.0}, {"date": "2023-05-09", "close": 10.6185, "volume": 2771686.0}, {"date": "2023-05-10", "close": 10.7059, "volume": 2707421.0}, {"date": "2023-05-11", "close": 10.5683, "volume": 2211114.0}, {"date": "2023-05-12", "close": 10.6036, "volume": 1937852.0}, {"date": "2023-05-15", "close": 10.7672, "volume": 2049293.0}, {"date": "2023-05-16", "close": 10.5943, "volume": 2066908.0}, {"date": "2023-05-17", "close": 10.4065, "volume": 2952309.0}, {"date": "2023-05-18", "close": 10.4492, "volume": 2714326.0}, {"date": "2023-05-19", "close": 10.5943, "volume": 2284076.0}, {"date": "2023-05-22", "close": 10.5738, "volume": 2179375.0}, {"date": "2023-05-23", "close": 10.4195, "volume": 2627370.0}, {"date": "2023-05-24", "close": 10.2744, "volume": 1870932.0}, {"date": "2023-05-25", "close": 10.2001, "volume": 2255187.0}, {"date": "2023-05-26", "close": 10.2596, "volume": 2953667.0}, {"date": "2023-05-30", "close": 10.2224, "volume": 3789757.0}, {"date": "2023-05-31", "close": 9.9471, "volume": 6882825.0}, {"date": "2023-06-01", "close": 10.016, "volume": 3872429.0}, {"date": "2023-06-02", "close": 10.399, "volume": 3365758.0}, {"date": "2023-06-05", "close": 10.4511, "volume": 3424313.0}, {"date": "2023-06-06", "close": 10.7152, "volume": 3438051.0}, {"date": "2023-06-07", "close": 10.8026, "volume": 5948929.0}, {"date": "2023-06-08", "close": 10.7542, "volume": 2850425.0}, {"date": "2023-06-09", "close": 10.4957, "volume": 4734007.0}, {"date": "2023-06-12", "close": 10.5999, "volume": 3261131.0}, {"date": "2023-06-13", "close": 10.73, "volume": 2184459.0}, {"date": "2023-06-14", "close": 10.6055, "volume": 2447095.0}, {"date": "2023-06-15", "close": 10.7263, "volume": 3801361.0}, {"date": "2023-06-16", "close": 10.6426, "volume": 10092020.0}, {"date": "2023-06-20", "close": 10.5143, "volume": 3439495.0}, {"date": "2023-06-21", "close": 10.8918, "volume": 4451131.0}, {"date": "2023-06-22", "close": 10.7654, "volume": 2015216.0}, {"date": "2023-06-23", "close": 10.6426, "volume": 4214033.0}, {"date": "2023-06-26", "close": 10.7877, "volume": 1862441.0}, {"date": "2023-06-27", "close": 10.6612, "volume": 3870203.0}, {"date": "2023-06-28", "close": 10.5887, "volume": 2973849.0}, {"date": "2023-06-29", "close": 10.73, "volume": 1927392.0}, {"date": "2023-06-30", "close": 10.6557, "volume": 5280184.0}, {"date": "2023-07-03", "close": 10.7858, "volume": 2013453.0}, {"date": "2023-07-05", "close": 10.5162, "volume": 4413129.0}, {"date": "2023-07-06", "close": 10.5292, "volume": 3614730.0}, {"date": "2023-07-07", "close": 10.6557, "volume": 3735906.0}, {"date": "2023-07-10", "close": 10.0587, "volume": 8953963.0}, {"date": "2023-07-11", "close": 10.1387, "volume": 4271706.0}, {"date": "2023-07-12", "close": 10.0476, "volume": 5022406.0}, {"date": "2023-07-13", "close": 10.1554, "volume": 3528256.0}, {"date": "2023-07-14", "close": 10.0885, "volume": 3180001.0}, {"date": "2023-07-17", "close": 10.1517, "volume": 2633195.0}, {"date": "2023-07-18", "close": 10.2465, "volume": 5000575.0}, {"date": "2023-07-19", "close": 10.4492, "volume": 4543624.0}, {"date": "2023-07-20", "close": 10.5292, "volume": 2328444.0}, {"date": "2023-07-21", "close": 10.479, "volume": 1891917.0}, {"date": "2023-07-24", "close": 10.5441, "volume": 2508886.0}, {"date": "2023-07-25", "close": 10.4567, "volume": 3082234.0}, {"date": "2023-07-26", "close": 10.3749, "volume": 3173248.0}, {"date": "2023-07-27", "close": 10.3377, "volume": 2904401.0}, {"date": "2023-07-28", "close": 10.4399, "volume": 2697386.0}, {"date": "2023-07-31", "close": 10.4939, "volume": 2184766.0}, {"date": "2023-08-01", "close": 10.4028, "volume": 3106123.0}, {"date": "2023-08-02", "close": 10.3953, "volume": 3378615.0}, {"date": "2023-08-03", "close": 10.3563, "volume": 4798062.0}, {"date": "2023-08-04", "close": 10.4176, "volume": 7329683.0}, {"date": "2023-08-07", "close": 10.148, "volume": 3939487.0}, {"date": "2023-08-08", "close": 10.0755, "volume": 2916121.0}, {"date": "2023-08-09", "close": 9.9248, "volume": 3674608.0}, {"date": "2023-08-10", "close": 9.7091, "volume": 5140558.0}, {"date": "2023-08-11", "close": 9.7463, "volume": 2990369.0}, {"date": "2023-08-14", "close": 9.6701, "volume": 2305360.0}, {"date": "2023-08-15", "close": 9.419, "volume": 5545683.0}, {"date": "2023-08-16", "close": 9.3, "volume": 4172314.0}, {"date": "2023-08-17", "close": 9.3781, "volume": 3909268.0}, {"date": "2023-08-18", "close": 9.4395, "volume": 4778197.0}, {"date": "2023-08-21", "close": 9.3372, "volume": 2486289.0}, {"date": "2023-08-22", "close": 9.1828, "volume": 3498497.0}, {"date": "2023-08-23", "close": 9.127, "volume": 5037649.0}, {"date": "2023-08-24", "close": 9.233, "volume": 3935280.0}, {"date": "2023-08-25", "close": 9.287, "volume": 5374376.0}, {"date": "2023-08-28", "close": 9.4711, "volume": 3791918.0}, {"date": "2023-08-29", "close": 9.5417, "volume": 3143609.0}, {"date": "2023-08-30", "close": 9.5324, "volume": 3462839.0}, {"date": "2023-08-31", "close": 9.393, "volume": 3958178.0}, {"date": "2023-09-01", "close": 9.5046, "volume": 3573237.0}, {"date": "2023-09-05", "close": 9.4767, "volume": 6091007.0}, {"date": "2023-09-06", "close": 9.3911, "volume": 4988441.0}, {"date": "2023-09-07", "close": 9.2163, "volume": 9868244.0}, {"date": "2023-09-08", "close": 9.22, "volume": 2997608.0}, {"date": "2023-09-11", "close": 9.2628, "volume": 3350879.0}, {"date": "2023-09-12", "close": 9.6013, "volume": 6620710.0}, {"date": "2023-09-13", "close": 9.6682, "volume": 6209459.0}, {"date": "2023-09-14", "close": 9.7835, "volume": 4979684.0}, {"date": "2023-09-15", "close": 9.7723, "volume": 11700550.0}, {"date": "2023-09-18", "close": 9.6459, "volume": 4218289.0}, {"date": "2023-09-19", "close": 9.7705, "volume": 5439457.0}, {"date": "2023-09-20", "close": 9.6273, "volume": 4121842.0}, {"date": "2023-09-21", "close": 9.5827, "volume": 3519209.0}, {"date": "2023-09-22", "close": 9.5622, "volume": 3208582.0}, {"date": "2023-09-25", "close": 9.5343, "volume": 4334442.0}, {"date": "2023-09-26", "close": 9.445, "volume": 3817763.0}, {"date": "2023-09-27", "close": 9.4376, "volume": 2590730.0}, {"date": "2023-09-28", "close": 9.4674, "volume": 3086006.0}, {"date": "2023-09-29", "close": 9.5139, "volume": 3507554.0}, {"date": "2023-10-02", "close": 9.3074, "volume": 3666124.0}, {"date": "2023-10-03", "close": 9.3614, "volume": 3856932.0}, {"date": "2023-10-04", "close": 9.3818, "volume": 2759543.0}, {"date": "2023-10-05", "close": 9.2665, "volume": 2497342.0}, {"date": "2023-10-06", "close": 9.3074, "volume": 2920401.0}, {"date": "2023-10-09", "close": 9.4079, "volume": 3119787.0}, {"date": "2023-10-10", "close": 9.3948, "volume": 2248436.0}, {"date": "2023-10-11", "close": 9.2758, "volume": 4008878.0}, {"date": "2023-10-12", "close": 9.194, "volume": 1896969.0}, {"date": "2023-10-13", "close": 9.2145, "volume": 2248219.0}, {"date": "2023-10-16", "close": 9.2628, "volume": 2174858.0}, {"date": "2023-10-17", "close": 9.5882, "volume": 3335225.0}, {"date": "2023-10-18", "close": 9.5269, "volume": 3455749.0}, {"date": "2023-10-19", "close": 9.4767, "volume": 2616987.0}, {"date": "2023-10-20", "close": 9.3465, "volume": 2363848.0}, {"date": "2023-10-23", "close": 9.0694, "volume": 5078136.0}, {"date": "2023-10-24", "close": 9.0025, "volume": 3766044.0}, {"date": "2023-10-25", "close": 9.0434, "volume": 2394402.0}, {"date": "2023-10-26", "close": 9.0582, "volume": 2856589.0}, {"date": "2023-10-27", "close": 8.8927, "volume": 5864137.0}, {"date": "2023-10-30", "close": 8.9671, "volume": 3637561.0}, {"date": "2023-10-31", "close": 8.9522, "volume": 3755215.0}, {"date": "2023-11-01", "close": 8.8779, "volume": 4446770.0}, {"date": "2023-11-02", "close": 9.2163, "volume": 2771393.0}, {"date": "2023-11-03", "close": 9.3409, "volume": 2843110.0}, {"date": "2023-11-06", "close": 9.2926, "volume": 2640887.0}, {"date": "2023-11-07", "close": 9.1642, "volume": 3070667.0}, {"date": "2023-11-08", "close": 9.0415, "volume": 2811849.0}, {"date": "2023-11-09", "close": 8.2772, "volume": 7045282.0}, {"date": "2023-11-10", "close": 8.0987, "volume": 5288779.0}, {"date": "2023-11-13", "close": 8.4223, "volume": 7620552.0}, {"date": "2023-11-14", "close": 8.6064, "volume": 4344228.0}, {"date": "2023-11-15", "close": 8.69, "volume": 2854019.0}, {"date": "2023-11-16", "close": 8.7347, "volume": 3101132.0}, {"date": "2023-11-17", "close": 8.7998, "volume": 3495262.0}, {"date": "2023-11-20", "close": 8.7142, "volume": 3238785.0}, {"date": "2023-11-21", "close": 8.6045, "volume": 2709263.0}, {"date": "2023-11-22", "close": 8.6212, "volume": 1984319.0}, {"date": "2023-11-24", "close": 8.6789, "volume": 1411366.0}, {"date": "2023-11-27", "close": 8.5041, "volume": 3223140.0}, {"date": "2023-11-28", "close": 8.4613, "volume": 4426926.0}, {"date": "2023-11-29", "close": 8.4613, "volume": 3426489.0}, {"date": "2023-11-30", "close": 8.4055, "volume": 7518615.0}, {"date": "2023-12-01", "close": 8.5915, "volume": 5788348.0}, {"date": "2023-12-04", "close": 8.4092, "volume": 5222785.0}, {"date": "2023-12-05", "close": 8.1619, "volume": 4894014.0}, {"date": "2023-12-06", "close": 8.2103, "volume": 3746258.0}, {"date": "2023-12-07", "close": 8.2753, "volume": 4821513.0}, {"date": "2023-12-08", "close": 8.3962, "volume": 5691408.0}, {"date": "2023-12-11", "close": 8.5171, "volume": 5526746.0}, {"date": "2023-12-12", "close": 8.333, "volume": 4052538.0}, {"date": "2023-12-13", "close": 8.4687, "volume": 8685125.0}, {"date": "2023-12-14", "close": 8.6547, "volume": 7659571.0}, {"date": "2023-12-15", "close": 8.6566, "volume": 14029250.0}, {"date": "2023-12-18", "close": 8.7737, "volume": 7038486.0}, {"date": "2023-12-19", "close": 8.9002, "volume": 6079824.0}, {"date": "2023-12-20", "close": 8.664, "volume": 4518491.0}, {"date": "2023-12-21", "close": 8.7942, "volume": 3070075.0}, {"date": "2023-12-22", "close": 8.8258, "volume": 2657609.0}, {"date": "2023-12-26", "close": 8.9262, "volume": 2636032.0}, {"date": "2023-12-27", "close": 8.9225, "volume": 1856550.0}, {"date": "2023-12-28", "close": 8.9429, "volume": 1984012.0}, {"date": "2023-12-29", "close": 8.9113, "volume": 2120301.0}, {"date": "2024-01-02", "close": 9.0303, "volume": 3123451.0}, {"date": "2024-01-03", "close": 8.9411, "volume": 3469255.0}, {"date": "2024-01-04", "close": 8.8518, "volume": 3079931.0}, {"date": "2024-01-05", "close": 8.8016, "volume": 2773793.0}, {"date": "2024-01-08", "close": 8.7421, "volume": 2414585.0}, {"date": "2024-01-09", "close": 8.6491, "volume": 3042765.0}, {"date": "2024-01-10", "close": 8.5636, "volume": 2595426.0}, {"date": "2024-01-11", "close": 8.5599, "volume": 4007918.0}, {"date": "2024-01-12", "close": 8.5747, "volume": 3299012.0}, {"date": "2024-01-16", "close": 8.4594, "volume": 5702897.0}, {"date": "2024-01-17", "close": 8.3386, "volume": 3644866.0}, {"date": "2024-01-18", "close": 8.2586, "volume": 4040154.0}, {"date": "2024-01-19", "close": 8.4799, "volume": 5115285.0}, {"date": "2024-01-22", "close": 8.3627, "volume": 4708172.0}, {"date": "2024-01-23", "close": 8.4483, "volume": 2634617.0}, {"date": "2024-01-24", "close": 8.4446, "volume": 2454386.0}, {"date": "2024-01-25", "close": 8.413, "volume": 3958084.0}, {"date": "2024-01-26", "close": 8.5282, "volume": 3226219.0}, {"date": "2024-01-29", "close": 8.5413, "volume": 2123174.0}, {"date": "2024-01-30", "close": 8.5227, "volume": 2948235.0}, {"date": "2024-01-31", "close": 8.4576, "volume": 5825326.0}, {"date": "2024-02-01", "close": 10.0531, "volume": 12192920.0}, {"date": "2024-02-02", "close": 9.8635, "volume": 5601552.0}, {"date": "2024-02-05", "close": 9.6329, "volume": 5824337.0}, {"date": "2024-02-06", "close": 9.6868, "volume": 4725646.0}, {"date": "2024-02-07", "close": 10.055, "volume": 7010021.0}, {"date": "2024-02-08", "close": 9.9007, "volume": 6199800.0}, {"date": "2024-02-09", "close": 9.9676, "volume": 2929850.0}, {"date": "2024-02-12", "close": 10.2354, "volume": 3274524.0}, {"date": "2024-02-13", "close": 9.9732, "volume": 3525696.0}, {"date": "2024-02-14", "close": 10.0569, "volume": 3260546.0}, {"date": "2024-02-15", "close": 10.1684, "volume": 3048066.0}, {"date": "2024-02-16", "close": 10.1908, "volume": 3892686.0}, {"date": "2024-02-20", "close": 10.1089, "volume": 3113440.0}, {"date": "2024-02-21", "close": 10.0829, "volume": 2325951.0}, {"date": "2024-02-22", "close": 10.174, "volume": 4256432.0}, {"date": "2024-02-23", "close": 10.2094, "volume": 2400335.0}, {"date": "2024-02-26", "close": 10.1945, "volume": 2593755.0}, {"date": "2024-02-27", "close": 10.2521, "volume": 2186121.0}, {"date": "2024-02-28", "close": 10.1424, "volume": 3568555.0}, {"date": "2024-02-29", "close": 9.9527, "volume": 6804376.0}, {"date": "2024-03-01", "close": 9.9788, "volume": 3805242.0}, {"date": "2024-03-04", "close": 9.9695, "volume": 2490238.0}, {"date": "2024-03-05", "close": 10.0308, "volume": 2904877.0}, {"date": "2024-03-06", "close": 10.0476, "volume": 4142515.0}, {"date": "2024-03-07", "close": 10.1331, "volume": 3330883.0}, {"date": "2024-03-08", "close": 10.1684, "volume": 4260621.0}, {"date": "2024-03-11", "close": 10.2447, "volume": 4053552.0}, {"date": "2024-03-12", "close": 10.2484, "volume": 4423841.0}, {"date": "2024-03-13", "close": 10.2837, "volume": 3165153.0}, {"date": "2024-03-14", "close": 10.2651, "volume": 3514815.0}, {"date": "2024-03-15", "close": 10.2447, "volume": 6496002.0}, {"date": "2024-03-18", "close": 10.174, "volume": 3169523.0}, {"date": "2024-03-19", "close": 10.1666, "volume": 3134564.0}, {"date": "2024-03-20", "close": 10.3637, "volume": 5427104.0}, {"date": "2024-03-21", "close": 10.373, "volume": 2467387.0}, {"date": "2024-03-22", "close": 10.241, "volume": 1993558.0}, {"date": "2024-03-25", "close": 10.3451, "volume": 2132552.0}, {"date": "2024-03-26", "close": 10.4697, "volume": 3283696.0}, {"date": "2024-03-27", "close": 10.5999, "volume": 2629259.0}, {"date": "2024-03-28", "close": 10.7245, "volume": 4563880.0}, {"date": "2024-04-01", "close": 10.7263, "volume": 3847134.0}, {"date": "2024-04-02", "close": 10.6315, "volume": 3092878.0}, {"date": "2024-04-03", "close": 10.6761, "volume": 3025416.0}, {"date": "2024-04-04", "close": 10.5906, "volume": 2627411.0}, {"date": "2024-04-05", "close": 10.572, "volume": 2267412.0}, {"date": "2024-04-08", "close": 10.6966, "volume": 3770363.0}, {"date": "2024-04-09", "close": 10.6966, "volume": 1902001.0}, {"date": "2024-04-10", "close": 10.6296, "volume": 2133256.0}, {"date": "2024-04-11", "close": 10.4995, "volume": 1870569.0}, {"date": "2024-04-12", "close": 9.9974, "volume": 3906743.0}, {"date": "2024-04-15", "close": 9.9806, "volume": 2709524.0}, {"date": "2024-04-16", "close": 9.9155, "volume": 2742839.0}, {"date": "2024-04-17", "close": 9.9546, "volume": 2656525.0}, {"date": "2024-04-18", "close": 10.0345, "volume": 1614887.0}, {"date": "2024-04-19", "close": 10.1908, "volume": 2052668.0}, {"date": "2024-04-22", "close": 10.2651, "volume": 2315650.0}, {"date": "2024-04-23", "close": 10.2614, "volume": 2576242.0}, {"date": "2024-04-24", "close": 10.1852, "volume": 1811689.0}, {"date": "2024-04-25", "close": 10.1722, "volume": 1593394.0}, {"date": "2024-04-26", "close": 10.2131, "volume": 2350151.0}, {"date": "2024-04-29", "close": 10.3209, "volume": 3231114.0}, {"date": "2024-04-30", "close": 10.0662, "volume": 3519982.0}, {"date": "2024-05-01", "close": 10.0252, "volume": 3590557.0}, {"date": "2024-05-02", "close": 10.5962, "volume": 6604952.0}, {"date": "2024-05-03", "close": 10.6296, "volume": 2977563.0}, {"date": "2024-05-06", "close": 10.4809, "volume": 3205087.0}, {"date": "2024-05-07", "close": 10.6966, "volume": 5527591.0}, {"date": "2024-05-08", "close": 10.5664, "volume": 4291853.0}, {"date": "2024-05-09", "close": 10.7542, "volume": 4051580.0}, {"date": "2024-05-10", "close": 10.6891, "volume": 3754489.0}, {"date": "2024-05-13", "close": 10.6557, "volume": 3034111.0}, {"date": "2024-05-14", "close": 10.7022, "volume": 3897982.0}, {"date": "2024-05-15", "close": 10.624, "volume": 4157441.0}, {"date": "2024-05-16", "close": 10.4139, "volume": 5081818.0}, {"date": "2024-05-17", "close": 10.4976, "volume": 5282049.0}, {"date": "2024-05-20", "close": 10.5515, "volume": 2870017.0}, {"date": "2024-05-21", "close": 10.5348, "volume": 3032214.0}, {"date": "2024-05-22", "close": 10.5962, "volume": 2955085.0}, {"date": "2024-05-23", "close": 10.3339, "volume": 3121379.0}, {"date": "2024-05-24", "close": 10.3228, "volume": 2282195.0}, {"date": "2024-05-28", "close": 10.3507, "volume": 2418793.0}, {"date": "2024-05-29", "close": 10.0922, "volume": 4255873.0}, {"date": "2024-05-30", "close": 10.2726, "volume": 2172428.0}, {"date": "2024-05-31", "close": 10.4028, "volume": 3593379.0}, {"date": "2024-06-03", "close": 10.3339, "volume": 2310864.0}, {"date": "2024-06-04", "close": 9.9862, "volume": 2995855.0}, {"date": "2024-06-05", "close": 10.0531, "volume": 2033695.0}, {"date": "2024-06-06", "close": 10.2131, "volume": 2623981.0}, {"date": "2024-06-07", "close": 9.8374, "volume": 3750902.0}, {"date": "2024-06-10", "close": 9.6161, "volume": 5329855.0}, {"date": "2024-06-11", "close": 9.6031, "volume": 6635770.0}, {"date": "2024-06-12", "close": 9.6589, "volume": 3325979.0}, {"date": "2024-06-13", "close": 9.592, "volume": 3512602.0}, {"date": "2024-06-14", "close": 9.5176, "volume": 1619280.0}, {"date": "2024-06-17", "close": 9.6775, "volume": 2622919.0}, {"date": "2024-06-18", "close": 9.6496, "volume": 2577834.0}, {"date": "2024-06-20", "close": 9.7389, "volume": 3617571.0}, {"date": "2024-06-21", "close": 9.8411, "volume": 8773974.0}, {"date": "2024-06-24", "close": 9.8393, "volume": 2909397.0}, {"date": "2024-06-25", "close": 9.8635, "volume": 3808404.0}, {"date": "2024-06-26", "close": 9.975, "volume": 3410403.0}, {"date": "2024-06-27", "close": 9.9769, "volume": 2958097.0}, {"date": "2024-06-28", "close": 10.0308, "volume": 6301369.0}, {"date": "2024-07-01", "close": 9.869, "volume": 2549801.0}, {"date": "2024-07-02", "close": 9.8133, "volume": 2186839.0}, {"date": "2024-07-03", "close": 9.7593, "volume": 1238138.0}, {"date": "2024-07-05", "close": 9.7519, "volume": 1493548.0}, {"date": "2024-07-08", "close": 9.618, "volume": 2996863.0}, {"date": "2024-07-09", "close": 9.432, "volume": 2577502.0}, {"date": "2024-07-10", "close": 9.4878, "volume": 3435878.0}, {"date": "2024-07-11", "close": 9.7203, "volume": 2243917.0}, {"date": "2024-07-12", "close": 9.8746, "volume": 2495994.0}, {"date": "2024-07-15", "close": 9.8374, "volume": 2646077.0}, {"date": "2024-07-16", "close": 10.0792, "volume": 2818042.0}, {"date": "2024-07-17", "close": 10.3284, "volume": 3089918.0}, {"date": "2024-07-18", "close": 10.2651, "volume": 2591966.0}, {"date": "2024-07-19", "close": 10.187, "volume": 2088346.0}, {"date": "2024-07-22", "close": 10.1852, "volume": 1494688.0}, {"date": "2024-07-23", "close": 10.1145, "volume": 1625539.0}, {"date": "2024-07-24", "close": 10.0085, "volume": 1999642.0}, {"date": "2024-07-25", "close": 10.28, "volume": 2798158.0}, {"date": "2024-07-26", "close": 10.3005, "volume": 2272011.0}, {"date": "2024-07-29", "close": 10.3135, "volume": 1906880.0}, {"date": "2024-07-30", "close": 10.3265, "volume": 2002904.0}, {"date": "2024-07-31", "close": 10.4325, "volume": 3682714.0}, {"date": "2024-08-01", "close": 9.856, "volume": 6146438.0}, {"date": "2024-08-02", "close": 9.592, "volume": 3784039.0}, {"date": "2024-08-05", "close": 9.5417, "volume": 3627736.0}, {"date": "2024-08-06", "close": 9.5176, "volume": 3654314.0}, {"date": "2024-08-07", "close": 9.4432, "volume": 2520544.0}, {"date": "2024-08-08", "close": 9.5864, "volume": 2645664.0}, {"date": "2024-08-09", "close": 9.5882, "volume": 1841168.0}, {"date": "2024-08-12", "close": 9.525, "volume": 1724668.0}, {"date": "2024-08-13", "close": 9.6199, "volume": 2181599.0}, {"date": "2024-08-14", "close": 9.6682, "volume": 2011903.0}, {"date": "2024-08-15", "close": 9.8114, "volume": 2270849.0}, {"date": "2024-08-16", "close": 10.0048, "volume": 2926133.0}, {"date": "2024-08-19", "close": 10.0996, "volume": 2517430.0}, {"date": "2024-08-20", "close": 9.9676, "volume": 2760678.0}, {"date": "2024-08-21", "close": 10.0941, "volume": 1584619.0}, {"date": "2024-08-22", "close": 10.1443, "volume": 1922208.0}, {"date": "2024-08-23", "close": 10.3358, "volume": 4475876.0}, {"date": "2024-08-26", "close": 10.3488, "volume": 2602490.0}, {"date": "2024-08-27", "close": 10.3321, "volume": 3809554.0}, {"date": "2024-08-28", "close": 10.4139, "volume": 2308036.0}, {"date": "2024-08-29", "close": 10.5999, "volume": 2807117.0}, {"date": "2024-08-30", "close": 10.6557, "volume": 4229129.0}, {"date": "2024-09-03", "close": 10.3339, "volume": 3146529.0}, {"date": "2024-09-04", "close": 10.3209, "volume": 2449331.0}, {"date": "2024-09-05", "close": 10.2484, "volume": 3896728.0}, {"date": "2024-09-06", "close": 10.2893, "volume": 5004147.0}, {"date": "2024-09-09", "close": 10.3767, "volume": 4233697.0}, {"date": "2024-09-10", "close": 10.2986, "volume": 2525141.0}, {"date": "2024-09-11", "close": 10.2558, "volume": 2763984.0}, {"date": "2024-09-12", "close": 10.3581, "volume": 2491908.0}, {"date": "2024-09-13", "close": 10.5311, "volume": 1703276.0}, {"date": "2024-09-16", "close": 10.4641, "volume": 2208824.0}, {"date": "2024-09-17", "close": 10.6073, "volume": 1922521.0}, {"date": "2024-09-18", "close": 10.6817, "volume": 2484062.0}, {"date": "2024-09-19", "close": 10.8974, "volume": 3626844.0}, {"date": "2024-09-20", "close": 10.7077, "volume": 8144022.0}, {"date": "2024-09-23", "close": 10.7858, "volume": 3199956.0}, {"date": "2024-09-24", "close": 10.7579, "volume": 4220437.0}, {"date": "2024-09-25", "close": 10.6278, "volume": 2350165.0}, {"date": "2024-09-26", "close": 10.7896, "volume": 2107078.0}, {"date": "2024-09-27", "close": 10.8937, "volume": 2434492.0}, {"date": "2024-09-30", "close": 10.9327, "volume": 3265960.0}, {"date": "2024-10-01", "close": 10.784, "volume": 3513616.0}, {"date": "2024-10-02", "close": 10.9049, "volume": 3009967.0}, {"date": "2024-10-03", "close": 10.8026, "volume": 1666909.0}, {"date": "2024-10-04", "close": 10.8472, "volume": 1326973.0}, {"date": "2024-10-07", "close": 10.6854, "volume": 2224228.0}, {"date": "2024-10-08", "close": 10.5794, "volume": 1741185.0}, {"date": "2024-10-09", "close": 10.5069, "volume": 1660617.0}, {"date": "2024-10-10", "close": 10.5162, "volume": 2156440.0}, {"date": "2024-10-11", "close": 10.5701, "volume": 2883631.0}, {"date": "2024-10-14", "close": 10.7412, "volume": 1925825.0}, {"date": "2024-10-15", "close": 10.6557, "volume": 3149714.0}, {"date": "2024-10-16", "close": 10.9625, "volume": 2482538.0}, {"date": "2024-10-17", "close": 10.9625, "volume": 2659864.0}, {"date": "2024-10-18", "close": 11.048, "volume": 2604282.0}, {"date": "2024-10-21", "close": 11.0183, "volume": 3047080.0}, {"date": "2024-10-22", "close": 10.9941, "volume": 2349440.0}, {"date": "2024-10-23", "close": 11.3047, "volume": 2783228.0}, {"date": "2024-10-24", "close": 11.3028, "volume": 3673439.0}, {"date": "2024-10-25", "close": 11.2228, "volume": 2632345.0}, {"date": "2024-10-28", "close": 11.3679, "volume": 3028617.0}, {"date": "2024-10-29", "close": 11.3047, "volume": 2511009.0}, {"date": "2024-10-30", "close": 11.4497, "volume": 3067542.0}, {"date": "2024-10-31", "close": 11.3288, "volume": 3605988.0}, {"date": "2024-11-01", "close": 11.3177, "volume": 2458752.0}, {"date": "2024-11-04", "close": 11.3828, "volume": 2578372.0}, {"date": "2024-11-05", "close": 11.4832, "volume": 2165968.0}, {"date": "2024-11-06", "close": 11.4813, "volume": 4744458.0}, {"date": "2024-11-07", "close": 10.9049, "volume": 7353146.0}, {"date": "2024-11-08", "close": 10.8472, "volume": 4673783.0}, {"date": "2024-11-11", "close": 10.8825, "volume": 2735568.0}, {"date": "2024-11-12", "close": 10.624, "volume": 2695890.0}, {"date": "2024-11-13", "close": 10.7226, "volume": 2396029.0}, {"date": "2024-11-14", "close": 10.6761, "volume": 2628257.0}, {"date": "2024-11-15", "close": 10.267, "volume": 5636720.0}, {"date": "2024-11-18", "close": 10.598, "volume": 4190665.0}, {"date": "2024-11-19", "close": 10.8305, "volume": 4217728.0}, {"date": "2024-11-20", "close": 10.9272, "volume": 3507246.0}, {"date": "2024-11-21", "close": 11.2991, "volume": 4520564.0}, {"date": "2024-11-22", "close": 11.3865, "volume": 3745870.0}, {"date": "2024-11-25", "close": 11.9258, "volume": 9733858.0}, {"date": "2024-11-26", "close": 11.7621, "volume": 3959123.0}, {"date": "2024-11-27", "close": 11.6227, "volume": 2517699.0}, {"date": "2024-11-29", "close": 11.5743, "volume": 2467367.0}, {"date": "2024-12-02", "close": 11.5725, "volume": 3224762.0}, {"date": "2024-12-03", "close": 11.5297, "volume": 2630961.0}, {"date": "2024-12-04", "close": 11.3753, "volume": 2407734.0}, {"date": "2024-12-05", "close": 11.3028, "volume": 2475336.0}, {"date": "2024-12-06", "close": 11.0629, "volume": 2953720.0}, {"date": "2024-12-09", "close": 11.1094, "volume": 3394393.0}, {"date": "2024-12-10", "close": 11.0499, "volume": 3749204.0}, {"date": "2024-12-11", "close": 11.1169, "volume": 5431331.0}, {"date": "2024-12-12", "close": 11.0276, "volume": 2009535.0}, {"date": "2024-12-13", "close": 11.0629, "volume": 1990520.0}, {"date": "2024-12-16", "close": 10.9625, "volume": 3978507.0}, {"date": "2024-12-17", "close": 10.8918, "volume": 4885323.0}, {"date": "2024-12-18", "close": 10.4902, "volume": 4224083.0}, {"date": "2024-12-19", "close": 10.4437, "volume": 4026757.0}, {"date": "2024-12-20", "close": 10.6891, "volume": 11010650.0}, {"date": "2024-12-23", "close": 10.585, "volume": 2456521.0}, {"date": "2024-12-24", "close": 10.6891, "volume": 986414.0}, {"date": "2024-12-26", "close": 10.6798, "volume": 1401604.0}, {"date": "2024-12-27", "close": 10.6445, "volume": 1502106.0}, {"date": "2024-12-30", "close": 10.5181, "volume": 1802032.0}, {"date": "2024-12-31", "close": 10.5924, "volume": 1750204.0}, {"date": "2025-01-02", "close": 10.4771, "volume": 2487248.0}, {"date": "2025-01-03", "close": 10.4028, "volume": 2380800.0}, {"date": "2025-01-06", "close": 10.5887, "volume": 2980767.0}, {"date": "2025-01-07", "close": 10.6055, "volume": 2777704.0}, {"date": "2025-01-08", "close": 10.6278, "volume": 2833717.0}, {"date": "2025-01-10", "close": 10.6166, "volume": 3886457.0}, {"date": "2025-01-13", "close": 11.1447, "volume": 3845444.0}, {"date": "2025-01-14", "close": 11.3233, "volume": 3181635.0}, {"date": "2025-01-15", "close": 11.3288, "volume": 3521079.0}, {"date": "2025-01-16", "close": 11.4609, "volume": 2187720.0}, {"date": "2025-01-17", "close": 11.5892, "volume": 2621574.0}, {"date": "2025-01-21", "close": 11.738, "volume": 2146456.0}, {"date": "2025-01-22", "close": 11.6245, "volume": 2045093.0}, {"date": "2025-01-23", "close": 11.9369, "volume": 3415935.0}, {"date": "2025-01-24", "close": 11.8942, "volume": 2385984.0}, {"date": "2025-01-27", "close": 11.989, "volume": 3426994.0}, {"date": "2025-01-28", "close": 11.9537, "volume": 3155542.0}, {"date": "2025-01-29", "close": 12.0876, "volume": 4177419.0}, {"date": "2025-01-30", "close": 12.3014, "volume": 3913727.0}, {"date": "2025-01-31", "close": 12.1378, "volume": 3750082.0}, {"date": "2025-02-03", "close": 12.0151, "volume": 4693945.0}, {"date": "2025-02-04", "close": 12.2177, "volume": 3479732.0}, {"date": "2025-02-05", "close": 11.8681, "volume": 8909530.0}, {"date": "2025-02-06", "close": 11.5966, "volume": 11376850.0}, {"date": "2025-02-07", "close": 11.5929, "volume": 5558751.0}, {"date": "2025-02-10", "close": 11.5687, "volume": 3221949.0}, {"date": "2025-02-11", "close": 11.7101, "volume": 4129265.0}, {"date": "2025-02-12", "close": 11.5408, "volume": 2566079.0}, {"date": "2025-02-13", "close": 11.6896, "volume": 2153893.0}, {"date": "2025-02-14", "close": 11.8942, "volume": 3906348.0}, {"date": "2025-02-18", "close": 11.9872, "volume": 3446248.0}, {"date": "2025-02-19", "close": 11.8347, "volume": 2384076.0}, {"date": "2025-02-20", "close": 11.87, "volume": 2241894.0}, {"date": "2025-02-21", "close": 11.671, "volume": 2476775.0}, {"date": "2025-02-24", "close": 11.6431, "volume": 3005108.0}, {"date": "2025-02-25", "close": 11.7119, "volume": 2082041.0}, {"date": "2025-02-26", "close": 11.6785, "volume": 3276221.0}, {"date": "2025-02-27", "close": 11.6822, "volume": 4088028.0}, {"date": "2025-02-28", "close": 11.7119, "volume": 3509625.0}, {"date": "2025-03-03", "close": 11.2321, "volume": 4531802.0}, {"date": "2025-03-04", "close": 11.1206, "volume": 3838873.0}, {"date": "2025-03-05", "close": 11.3735, "volume": 3807558.0}, {"date": "2025-03-06", "close": 11.3177, "volume": 3258740.0}, {"date": "2025-03-07", "close": 11.2619, "volume": 3614208.0}, {"date": "2025-03-10", "close": 11.2024, "volume": 4015876.0}, {"date": "2025-03-11", "close": 11.1522, "volume": 4442405.0}, {"date": "2025-03-12", "close": 10.9718, "volume": 3371701.0}, {"date": "2025-03-13", "close": 10.8956, "volume": 3303979.0}, {"date": "2025-03-14", "close": 11.1243, "volume": 2987577.0}, {"date": "2025-03-17", "close": 11.4516, "volume": 2802766.0}, {"date": "2025-03-18", "close": 11.4516, "volume": 3443749.0}, {"date": "2025-03-19", "close": 11.6152, "volume": 3743186.0}, {"date": "2025-03-20", "close": 11.4981, "volume": 2684775.0}, {"date": "2025-03-21", "close": 11.4776, "volume": 6880601.0}, {"date": "2025-03-24", "close": 11.5427, "volume": 2117827.0}, {"date": "2025-03-25", "close": 11.5018, "volume": 2565285.0}, {"date": "2025-03-26", "close": 11.6599, "volume": 2634292.0}, {"date": "2025-03-27", "close": 11.6115, "volume": 2833138.0}, {"date": "2025-03-28", "close": 11.3549, "volume": 2534331.0}, {"date": "2025-03-31", "close": 11.7026, "volume": 4566023.0}, {"date": "2025-04-01", "close": 11.8179, "volume": 5043450.0}, {"date": "2025-04-02", "close": 11.9016, "volume": 2098065.0}, {"date": "2025-04-03", "close": 11.3995, "volume": 3125837.0}, {"date": "2025-04-04", "close": 10.3749, "volume": 6393043.0}, {"date": "2025-04-07", "close": 10.3339, "volume": 6454321.0}, {"date": "2025-04-08", "close": 10.3246, "volume": 7888632.0}, {"date": "2025-04-09", "close": 10.89, "volume": 6272892.0}, {"date": "2025-04-10", "close": 10.7747, "volume": 4042137.0}, {"date": "2025-04-11", "close": 11.0239, "volume": 3068233.0}, {"date": "2025-04-14", "close": 11.2117, "volume": 2240612.0}, {"date": "2025-04-15", "close": 11.102, "volume": 2328165.0}, {"date": "2025-04-16", "close": 11.009, "volume": 4063785.0}, {"date": "2025-04-17", "close": 11.1094, "volume": 3661183.0}, {"date": "2025-04-21", "close": 10.9941, "volume": 1860288.0}, {"date": "2025-04-22", "close": 11.2786, "volume": 2263696.0}, {"date": "2025-04-23", "close": 11.3567, "volume": 2339805.0}, {"date": "2025-04-24", "close": 11.4758, "volume": 3774709.0}, {"date": "2025-04-25", "close": 11.4311, "volume": 1805444.0}, {"date": "2025-04-28", "close": 11.4479, "volume": 2319573.0}, {"date": "2025-04-29", "close": 11.4925, "volume": 3340071.0}, {"date": "2025-04-30", "close": 11.5278, "volume": 6049165.0}, {"date": "2025-05-01", "close": 11.5334, "volume": 2851816.0}, {"date": "2025-05-02", "close": 11.6468, "volume": 3181610.0}, {"date": "2025-05-05", "close": 11.6059, "volume": 2275989.0}, {"date": "2025-05-06", "close": 11.6134, "volume": 2680838.0}, {"date": "2025-05-07", "close": 11.6189, "volume": 3290955.0}, {"date": "2025-05-08", "close": 12.4335, "volume": 6172840.0}, {"date": "2025-05-09", "close": 12.6064, "volume": 4289234.0}, {"date": "2025-05-12", "close": 12.638, "volume": 3809815.0}, {"date": "2025-05-13", "close": 12.6269, "volume": 3550696.0}, {"date": "2025-05-14", "close": 12.5692, "volume": 4005509.0}, {"date": "2025-05-15", "close": 12.6994, "volume": 2931702.0}, {"date": "2025-05-16", "close": 12.7589, "volume": 3064569.0}, {"date": "2025-05-19", "close": 12.7961, "volume": 4995324.0}, {"date": "2025-05-20", "close": 12.8649, "volume": 3265676.0}, {"date": "2025-05-21", "close": 12.824, "volume": 2415117.0}, {"date": "2025-05-22", "close": 12.7552, "volume": 2085097.0}, {"date": "2025-05-23", "close": 12.8426, "volume": 2541589.0}, {"date": "2025-05-27", "close": 13.0936, "volume": 4534243.0}, {"date": "2025-05-28", "close": 13.0769, "volume": 2441197.0}, {"date": "2025-05-29", "close": 12.9635, "volume": 3173078.0}, {"date": "2025-05-30", "close": 13.1662, "volume": 5450702.0}, {"date": "2025-06-02", "close": 13.1941, "volume": 3578437.0}, {"date": "2025-06-03", "close": 13.2387, "volume": 3467798.0}, {"date": "2025-06-04", "close": 13.274, "volume": 2776793.0}, {"date": "2025-06-05", "close": 13.2405, "volume": 3278785.0}, {"date": "2025-06-06", "close": 13.3224, "volume": 2854991.0}, {"date": "2025-06-09", "close": 13.3912, "volume": 2888416.0}, {"date": "2025-06-10", "close": 13.3056, "volume": 3491493.0}, {"date": "2025-06-11", "close": 13.4023, "volume": 8169310.0}, {"date": "2025-06-12", "close": 13.486, "volume": 5547203.0}, {"date": "2025-06-13", "close": 13.4693, "volume": 3344807.0}, {"date": "2025-06-16", "close": 13.7966, "volume": 3168500.0}, {"date": "2025-06-17", "close": 13.8003, "volume": 5042574.0}, {"date": "2025-06-18", "close": 13.7836, "volume": 3721924.0}, {"date": "2025-06-20", "close": 13.7092, "volume": 14522970.0}, {"date": "2025-06-23", "close": 13.8431, "volume": 4927130.0}, {"date": "2025-06-24", "close": 13.6292, "volume": 4629435.0}, {"date": "2025-06-25", "close": 13.6199, "volume": 4961778.0}, {"date": "2025-06-26", "close": 13.817, "volume": 5649984.0}, {"date": "2025-06-27", "close": 13.8338, "volume": 5390735.0}, {"date": "2025-06-30", "close": 13.8598, "volume": 3201556.0}, {"date": "2025-07-01", "close": 13.9677, "volume": 3614249.0}, {"date": "2025-07-02", "close": 14.3191, "volume": 3292317.0}, {"date": "2025-07-03", "close": 14.3414, "volume": 1419340.0}, {"date": "2025-07-07", "close": 14.241, "volume": 2461532.0}, {"date": "2025-07-08", "close": 14.2168, "volume": 3033066.0}, {"date": "2025-07-09", "close": 14.1704, "volume": 6570792.0}, {"date": "2025-07-10", "close": 13.9156, "volume": 4418260.0}, {"date": "2025-07-11", "close": 13.6813, "volume": 4389840.0}, {"date": "2025-07-14", "close": 13.5957, "volume": 2876465.0}, {"date": "2025-07-15", "close": 13.4061, "volume": 5725068.0}, {"date": "2025-07-16", "close": 13.5716, "volume": 4036178.0}, {"date": "2025-07-17", "close": 13.6069, "volume": 2688186.0}, {"date": "2025-07-18", "close": 13.5846, "volume": 3693189.0}, {"date": "2025-07-21", "close": 13.5753, "volume": 2655310.0}, {"date": "2025-07-22", "close": 13.7147, "volume": 3733947.0}, {"date": "2025-07-23", "close": 13.7426, "volume": 3827800.0}, {"date": "2025-07-24", "close": 13.5976, "volume": 3399087.0}, {"date": "2025-07-25", "close": 13.6552, "volume": 2668455.0}, {"date": "2025-07-28", "close": 13.4637, "volume": 2317934.0}, {"date": "2025-07-29", "close": 13.553, "volume": 2631441.0}, {"date": "2025-07-30", "close": 13.3856, "volume": 4975944.0}, {"date": "2025-07-31", "close": 13.4135, "volume": 4852687.0}, {"date": "2025-08-01", "close": 13.235, "volume": 4771019.0}, {"date": "2025-08-04", "close": 13.3744, "volume": 3943545.0}, {"date": "2025-08-05", "close": 13.447, "volume": 3744014.0}, {"date": "2025-08-06", "close": 13.235, "volume": 4566094.0}, {"date": "2025-08-07", "close": 13.2126, "volume": 7323330.0}, {"date": "2025-08-08", "close": 13.1866, "volume": 5568032.0}, {"date": "2025-08-11", "close": 13.4749, "volume": 5965463.0}, {"date": "2025-08-12", "close": 13.2089, "volume": 5485896.0}, {"date": "2025-08-13", "close": 13.4507, "volume": 4693600.0}, {"date": "2025-08-14", "close": 13.3651, "volume": 3242754.0}, {"date": "2025-08-15", "close": 13.3447, "volume": 2649632.0}, {"date": "2025-08-18", "close": 13.4432, "volume": 2818743.0}, {"date": "2025-08-19", "close": 13.4637, "volume": 2723604.0}, {"date": "2025-08-20", "close": 13.5678, "volume": 3086785.0}, {"date": "2025-08-21", "close": 13.5716, "volume": 2815363.0}, {"date": "2025-08-22", "close": 13.6441, "volume": 2664008.0}, {"date": "2025-08-25", "close": 13.6869, "volume": 3261577.0}, {"date": "2025-08-26", "close": 13.7501, "volume": 6802585.0}, {"date": "2025-08-27", "close": 13.9528, "volume": 6016690.0}, {"date": "2025-08-28", "close": 13.8207, "volume": 3928414.0}, {"date": "2025-08-29", "close": 13.7966, "volume": 4034995.0}, {"date": "2025-09-02", "close": 13.7464, "volume": 3261681.0}, {"date": "2025-09-03", "close": 13.4618, "volume": 3244876.0}, {"date": "2025-09-04", "close": 13.5102, "volume": 3147817.0}, {"date": "2025-09-05", "close": 13.4451, "volume": 3173244.0}, {"date": "2025-09-08", "close": 13.566, "volume": 4724464.0}, {"date": "2025-09-09", "close": 13.4823, "volume": 3336700.0}, {"date": "2025-09-10", "close": 13.3484, "volume": 2939510.0}, {"date": "2025-09-11", "close": 13.5734, "volume": 2750438.0}, {"date": "2025-09-12", "close": 13.8152, "volume": 6599860.0}, {"date": "2025-09-15", "close": 13.0304, "volume": 8800953.0}, {"date": "2025-09-16", "close": 12.9951, "volume": 5056641.0}, {"date": "2025-09-17", "close": 13.1364, "volume": 3470295.0}, {"date": "2025-09-18", "close": 13.1401, "volume": 5365941.0}, {"date": "2025-09-19", "close": 13.1773, "volume": 12447770.0}, {"date": "2025-09-22", "close": 12.9709, "volume": 2831462.0}, {"date": "2025-09-23", "close": 12.9207, "volume": 3360856.0}, {"date": "2025-09-24", "close": 12.9449, "volume": 3474692.0}, {"date": "2025-09-25", "close": 12.4744, "volume": 7240376.0}, {"date": "2025-09-26", "close": 12.6622, "volume": 4817120.0}, {"date": "2025-09-29", "close": 12.6027, "volume": 5341441.0}, {"date": "2025-09-30", "close": 12.5767, "volume": 4701436.0}, {"date": "2025-10-01", "close": 11.4311, "volume": 12189760.0}, {"date": "2025-10-02", "close": 11.8068, "volume": 11310270.0}, {"date": "2025-10-03", "close": 11.7845, "volume": 4329057.0}, {"date": "2025-10-06", "close": 11.9574, "volume": 5261021.0}, {"date": "2025-10-07", "close": 12.201, "volume": 4409839.0}, {"date": "2025-10-08", "close": 11.7361, "volume": 6075943.0}, {"date": "2025-10-09", "close": 11.6692, "volume": 3033253.0}, {"date": "2025-10-10", "close": 11.4981, "volume": 2925592.0}, {"date": "2025-10-13", "close": 11.6543, "volume": 2157925.0}, {"date": "2025-10-14", "close": 11.6543, "volume": 4189659.0}, {"date": "2025-10-15", "close": 11.513, "volume": 3550951.0}, {"date": "2025-10-16", "close": 11.3437, "volume": 4379730.0}, {"date": "2025-10-17", "close": 11.4181, "volume": 7513413.0}, {"date": "2025-10-20", "close": 11.526, "volume": 4634281.0}, {"date": "2025-10-21", "close": 11.5241, "volume": 4074799.0}, {"date": "2025-10-22", "close": 11.738, "volume": 5414320.0}, {"date": "2025-10-23", "close": 11.8049, "volume": 3227807.0}, {"date": "2025-10-24", "close": 11.8384, "volume": 2627803.0}, {"date": "2025-10-27", "close": 11.8886, "volume": 3973479.0}, {"date": "2025-10-28", "close": 11.8012, "volume": 2821603.0}, {"date": "2025-10-29", "close": 11.7528, "volume": 5030741.0}, {"date": "2025-10-30", "close": 11.4739, "volume": 5796320.0}, {"date": "2025-10-31", "close": 11.4255, "volume": 4608824.0}, {"date": "2025-11-03", "close": 11.5408, "volume": 6059681.0}, {"date": "2025-11-04", "close": 11.6227, "volume": 5189559.0}, {"date": "2025-11-05", "close": 11.8402, "volume": 6989133.0}, {"date": "2025-11-06", "close": 11.7435, "volume": 5146100.0}, {"date": "2025-11-07", "close": 11.9295, "volume": 3686923.0}, {"date": "2025-11-10", "close": 12.1917, "volume": 3695675.0}, {"date": "2025-11-11", "close": 12.2215, "volume": 2912502.0}, {"date": "2025-11-12", "close": 12.3628, "volume": 3131388.0}, {"date": "2025-11-13", "close": 12.3107, "volume": 3408716.0}, {"date": "2025-11-14", "close": 12.2735, "volume": 2862487.0}, {"date": "2025-11-17", "close": 11.8793, "volume": 3998572.0}, {"date": "2025-11-18", "close": 11.9946, "volume": 3148312.0}, {"date": "2025-11-19", "close": 12.0281, "volume": 2505751.0}, {"date": "2025-11-20", "close": 11.9723, "volume": 5939447.0}, {"date": "2025-11-21", "close": 12.188, "volume": 5184061.0}, {"date": "2025-11-24", "close": 12.2103, "volume": 3825602.0}, {"date": "2025-11-25", "close": 12.2828, "volume": 3722798.0}, {"date": "2025-11-26", "close": 12.3944, "volume": 2062310.0}, {"date": "2025-11-28", "close": 12.5469, "volume": 1976744.0}, {"date": "2025-12-01", "close": 12.374, "volume": 3498312.0}, {"date": "2025-12-02", "close": 12.1992, "volume": 2603909.0}, {"date": "2025-12-03", "close": 12.1434, "volume": 3885942.0}, {"date": "2025-12-04", "close": 12.3275, "volume": 3644887.0}, {"date": "2025-12-05", "close": 12.2735, "volume": 5353349.0}, {"date": "2025-12-08", "close": 12.1043, "volume": 5423189.0}, {"date": "2025-12-09", "close": 12.2438, "volume": 5325802.0}, {"date": "2025-12-10", "close": 12.1062, "volume": 6388153.0}, {"date": "2025-12-11", "close": 12.281, "volume": 2662918.0}, {"date": "2025-12-12", "close": 12.2959, "volume": 2667119.0}, {"date": "2025-12-15", "close": 12.2512, "volume": 4106060.0}, {"date": "2025-12-16", "close": 12.1768, "volume": 2700071.0}, {"date": "2025-12-17", "close": 12.3535, "volume": 3973352.0}, {"date": "2025-12-18", "close": 12.4521, "volume": 3839693.0}, {"date": "2025-12-19", "close": 12.3312, "volume": 8981880.0}, {"date": "2025-12-22", "close": 12.4762, "volume": 2410511.0}, {"date": "2025-12-23", "close": 12.4874, "volume": 2635330.0}, {"date": "2025-12-24", "close": 12.5209, "volume": 770491.0}, {"date": "2025-12-26", "close": 12.5413, "volume": 1199289.0}, {"date": "2025-12-29", "close": 12.5804, "volume": 1994246.0}, {"date": "2025-12-30", "close": 12.5283, "volume": 1721203.0}, {"date": "2025-12-31", "close": 12.4651, "volume": 2075710.0}, {"date": "2026-01-02", "close": 12.6008, "volume": 2977312.0}, {"date": "2026-01-05", "close": 12.6176, "volume": 2816641.0}, {"date": "2026-01-06", "close": 12.9002, "volume": 4440413.0}, {"date": "2026-01-07", "close": 12.7459, "volume": 3276360.0}, {"date": "2026-01-08", "close": 13.0434, "volume": 2908664.0}, {"date": "2026-01-09", "close": 12.7663, "volume": 3341248.0}, {"date": "2026-01-12", "close": 12.7366, "volume": 3646983.0}, {"date": "2026-01-13", "close": 12.8035, "volume": 2267855.0}, {"date": "2026-01-14", "close": 13.0062, "volume": 5006484.0}, {"date": "2026-01-15", "close": 13.1104, "volume": 7045138.0}, {"date": "2026-01-16", "close": 12.9504, "volume": 3401762.0}, {"date": "2026-01-20", "close": 12.8128, "volume": 2658480.0}, {"date": "2026-01-21", "close": 13.2926, "volume": 6140233.0}, {"date": "2026-01-22", "close": 13.3075, "volume": 2756060.0}, {"date": "2026-01-23", "close": 13.3335, "volume": 3467162.0}, {"date": "2026-01-26", "close": 13.5065, "volume": 5351260.0}, {"date": "2026-01-27", "close": 13.5753, "volume": 4475342.0}, {"date": "2026-01-28", "close": 13.5846, "volume": 2742954.0}, {"date": "2026-01-29", "close": 13.7315, "volume": 3614109.0}, {"date": "2026-01-30", "close": 13.5381, "volume": 3703557.0}, {"date": "2026-02-02", "close": 13.6125, "volume": 3496625.0}, {"date": "2026-02-03", "close": 13.9546, "volume": 5662038.0}, {"date": "2026-02-04", "close": 13.9695, "volume": 7132860.0}, {"date": "2026-02-05", "close": 13.4767, "volume": 5733505.0}, {"date": "2026-02-06", "close": 13.5009, "volume": 4199493.0}, {"date": "2026-02-09", "close": 13.6906, "volume": 4262512.0}, {"date": "2026-02-10", "close": 13.8022, "volume": 3294528.0}, {"date": "2026-02-11", "close": 14.0067, "volume": 5684520.0}, {"date": "2026-02-12", "close": 13.7817, "volume": 4670967.0}, {"date": "2026-02-13", "close": 13.9528, "volume": 3500354.0}, {"date": "2026-02-17", "close": 14.0495, "volume": 3373571.0}, {"date": "2026-02-18", "close": 14.2429, "volume": 3040353.0}, {"date": "2026-02-19", "close": 14.3228, "volume": 3716498.0}, {"date": "2026-02-20", "close": 14.1908, "volume": 5561295.0}, {"date": "2026-02-23", "close": 14.2187, "volume": 4076463.0}, {"date": "2026-02-24", "close": 14.4995, "volume": 3064251.0}, {"date": "2026-02-25", "close": 14.4437, "volume": 5502679.0}, {"date": "2026-02-26", "close": 14.6576, "volume": 3239176.0}, {"date": "2026-02-27", "close": 14.8993, "volume": 5332171.0}, {"date": "2026-03-02", "close": 14.9737, "volume": 4008984.0}, {"date": "2026-03-03", "close": 14.678, "volume": 4984410.0}, {"date": "2026-03-04", "close": 14.5051, "volume": 4584816.0}, {"date": "2026-03-05", "close": 14.2429, "volume": 3866374.0}, {"date": "2026-03-06", "close": 14.3117, "volume": 3506960.0}, {"date": "2026-03-09", "close": 14.5609, "volume": 3896288.0}, {"date": "2026-03-10", "close": 14.1908, "volume": 3719843.0}, {"date": "2026-03-11", "close": 14.6222, "volume": 3136826.0}, {"date": "2026-03-12", "close": 14.8305, "volume": 3550520.0}, {"date": "2026-03-13", "close": 14.7301, "volume": 5153051.0}, {"date": "2026-03-16", "close": 14.6985, "volume": 3816216.0}, {"date": "2026-03-17", "close": 14.8863, "volume": 3165215.0}, {"date": "2026-03-18", "close": 14.7543, "volume": 3404315.0}, {"date": "2026-03-19", "close": 14.5181, "volume": 4854588.0}, {"date": "2026-03-20", "close": 14.3805, "volume": 9435786.0}, {"date": "2026-03-23", "close": 14.4605, "volume": 5145329.0}, {"date": "2026-03-24", "close": 14.9849, "volume": 4811600.0}, {"date": "2026-03-25", "close": 15.2545, "volume": 3357909.0}, {"date": "2026-03-26", "close": 15.3847, "volume": 3105563.0}, {"date": "2026-03-27", "close": 15.2471, "volume": 4535666.0}, {"date": "2026-03-30", "close": 15.4256, "volume": 5083500.0}, {"date": "2026-03-31", "close": 15.5669, "volume": 5423579.0}, {"date": "2026-04-01", "close": 15.5855, "volume": 5582068.0}, {"date": "2026-04-02", "close": 15.8924, "volume": 3669704.0}, {"date": "2026-04-06", "close": 15.6674, "volume": 3799643.0}, {"date": "2026-04-07", "close": 15.8682, "volume": 2927273.0}, {"date": "2026-04-08", "close": 15.6134, "volume": 5932566.0}, {"date": "2026-04-09", "close": 15.539, "volume": 3485867.0}, {"date": "2026-04-10", "close": 15.5893, "volume": 1980849.0}, {"date": "2026-04-13", "close": 15.5297, "volume": 2943052.0}, {"date": "2026-04-14", "close": 15.4256, "volume": 3372941.0}, {"date": "2026-04-15", "close": 15.1225, "volume": 3259057.0}, {"date": "2026-04-16", "close": 15.0927, "volume": 3692861.0}, {"date": "2026-04-17", "close": 14.9402, "volume": 4368462.0}, {"date": "2026-04-20", "close": 14.9309, "volume": 3287281.0}, {"date": "2026-04-21", "close": 14.9421, "volume": 2354076.0}, {"date": "2026-04-22", "close": 14.7561, "volume": 2616742.0}, {"date": "2026-04-23", "close": 14.8082, "volume": 2274357.0}, {"date": "2026-04-24", "close": 14.8398, "volume": 2514316.0}, {"date": "2026-04-27", "close": 14.7692, "volume": 2805094.0}, {"date": "2026-04-28", "close": 14.6799, "volume": 2569084.0}, {"date": "2026-04-29", "close": 14.7599, "volume": 2578091.0}, {"date": "2026-04-30", "close": 15.0648, "volume": 3562785.0}, {"date": "2026-05-01", "close": 15.0351, "volume": 3543099.0}, {"date": "2026-05-04", "close": 15.1913, "volume": 3334682.0}, {"date": "2026-05-05", "close": 15.6023, "volume": 5015924.0}, {"date": "2026-05-06", "close": 15.2062, "volume": 5345128.0}, {"date": "2026-05-07", "close": 14.7041, "volume": 6275062.0}, {"date": "2026-05-08", "close": 15.0872, "volume": 4624317.0}, {"date": "2026-05-11", "close": 15.4033, "volume": 4570912.0}, {"date": "2026-05-12", "close": 15.3587, "volume": 3373645.0}, {"date": "2026-05-13", "close": 15.5, "volume": 3076397.0}, {"date": "2026-05-14", "close": 15.4907, "volume": 3830764.0}, {"date": "2026-05-15", "close": 15.288, "volume": 2956115.0}, {"date": "2026-05-18", "close": 15.0779, "volume": 2747553.0}, {"date": "2026-05-19", "close": 14.6892, "volume": 3106991.0}, {"date": "2026-05-20", "close": 14.6539, "volume": 3891556.0}, {"date": "2026-05-21", "close": 14.6985, "volume": 3626407.0}, {"date": "2026-05-22", "close": 14.7952, "volume": 2135476.0}, {"date": "2026-05-26", "close": 14.7078, "volume": 2164323.0}, {"date": "2026-05-27", "close": 14.8566, "volume": 3085612.0}, {"date": "2026-05-28", "close": 14.9886, "volume": 2808373.0}, {"date": "2026-05-29", "close": 14.5572, "volume": 6431542.0}, {"date": "2026-06-01", "close": 14.4456, "volume": 2658151.0}, {"date": "2026-06-02", "close": 14.4251, "volume": 2729129.0}, {"date": "2026-06-03", "close": 14.4679, "volume": 3324399.0}, {"date": "2026-06-04", "close": 14.4047, "volume": 3398652.0}, {"date": "2026-06-05", "close": 14.3247, "volume": 3343235.0}, {"date": "2026-06-08", "close": 14.1071, "volume": 4956539.0}, {"date": "2026-06-09", "close": 13.9491, "volume": 4223684.0}, {"date": "2026-06-10", "close": 13.8468, "volume": 4426404.0}, {"date": "2026-06-11", "close": 13.9212, "volume": 4250050.0}, {"date": "2026-06-12", "close": 14.1592, "volume": 4116220.0}, {"date": "2026-06-15", "close": 14.0792, "volume": 4117572.0}, {"date": "2026-06-16", "close": 14.295, "volume": 4681804.0}, {"date": "2026-06-17", "close": 14.3879, "volume": 4221381.0}, {"date": "2026-06-18", "close": 14.6148, "volume": 13360340.0}, {"date": "2026-06-22", "close": 14.665, "volume": 3948460.0}, {"date": "2026-06-23", "close": 14.7115, "volume": 5827922.0}, {"date": "2026-06-24", "close": 14.8938, "volume": 5200150.0}, {"date": "2026-06-25", "close": 15.1783, "volume": 3439868.0}, {"date": "2026-06-26", "close": 15.3642, "volume": 6394930.0}, {"date": "2026-06-29", "close": 15.5037, "volume": 3076427.0}, {"date": "2026-06-30", "close": 15.7492, "volume": 3636504.0}, {"date": "2026-07-01", "close": 15.5353, "volume": 4631688.0}, {"date": "2026-07-02", "close": 15.9556, "volume": 3168142.0}, {"date": "2026-07-06", "close": 16.0653, "volume": 4167266.0}, {"date": "2026-07-07", "close": 16.1323, "volume": 3138183.0}, {"date": "2026-07-08", "close": 15.8403, "volume": 2913623.0}, {"date": "2026-07-09", "close": 15.5948, "volume": 2993084.0}, {"date": "2026-07-10", "close": 15.9333, "volume": 2181754.0}, {"date": "2026-07-13", "close": 16.0058, "volume": 2735747.0}, {"date": "2026-07-14", "close": 15.7901, "volume": 2884369.0}, {"date": "2026-07-15", "close": 15.7046, "volume": 4378095.0}, {"date": "2026-07-16", "close": 16.1137, "volume": 3854129.0}, {"date": "2026-07-17", "close": 16.2345, "volume": 3783116.0}, {"date": "2026-07-20", "close": 16.1378, "volume": 3594187.0}, {"date": "2026-07-21", "close": 16.1676, "volume": 2412742.0}, {"date": "2026-07-22", "close": 16.4633, "volume": 2141025.0}, {"date": "2026-07-23", "close": 16.5098, "volume": 3193294.0}, {"date": "2026-07-24", "close": 16.5972, "volume": 2484406.0}, {"date": "2026-07-27", "close": 16.2866, "volume": 3681380.0}, {"date": "2026-07-28", "close": 16.5414, "volume": 5697897.0}, {"date": "2026-07-29", "close": 16.8315, "volume": 3922826.0}, {"date": "2026-07-30", "close": 16.6139, "volume": 5562174.0}, {"date": "2026-07-31", "close": 14.6371, "volume": 11530710.0}, {"date": "2026-08-03", "close": 14.1406, "volume": 7955554.0}, {"date": "2026-08-04", "close": 14.5627, "volume": 6806247.0}, {"date": "2026-08-05", "close": 14.6297, "volume": 6562214.0}, {"date": "2026-08-06", "close": 14.2931, "volume": 6403344.0}, {"date": "2026-08-07", "close": 14.2875, "volume": 3375288.0}, {"date": "2026-08-10", "close": 14.2206, "volume": 4246164.0}, {"date": "2026-08-11", "close": 14.1741, "volume": 3592926.0}, {"date": "2026-08-12", "close": 14.0458, "volume": 5063692.0}, {"date": "2026-08-13", "close": 14.0941, "volume": 2866887.0}, {"date": "2026-08-14", "close": 14.2596, "volume": 2336504.0}, {"date": "2026-08-17", "close": 14.135, "volume": 3228954.0}, {"date": "2026-08-18", "close": 14.4884, "volume": 4054595.0}, {"date": "2026-08-19", "close": 14.6111, "volume": 3716315.0}, {"date": "2026-08-20", "close": 14.7766, "volume": 4927741.0}, {"date": "2026-08-21", "close": 15.2099, "volume": 4675025.0}, {"date": "2026-08-24", "close": 15.3996, "volume": 9243772.0}, {"date": "2026-08-25", "close": 15.4442, "volume": 3098442.0}, {"date": "2026-08-26", "close": 15.4126, "volume": 3924543.0}, {"date": "2026-08-27", "close": 15.3233, "volume": 3943714.0}, {"date": "2026-08-28", "close": 15.6023, "volume": 3130245.0}, {"date": "2026-08-31", "close": 15.738, "volume": 5751044.0}, {"date": "2026-09-01", "close": 16.3145, "volume": 5567678.0}, {"date": "2026-09-02", "close": 16.7311, "volume": 8788078.0}, {"date": "2026-09-03", "close": 16.48, "volume": 5552724.0}, {"date": "2026-09-04", "close": 16.3387, "volume": 4274407.0}, {"date": "2026-09-08", "close": 15.9742, "volume": 4604045.0}, {"date": "2026-09-09", "close": 15.7603, "volume": 4213447.0}, {"date": "2026-09-10", "close": 15.712, "volume": 3589859.0}, {"date": "2026-09-11", "close": 15.6023, "volume": 5325946.0}, {"date": "2026-09-14", "close": 15.3494, "volume": 4137678.0}, {"date": "2026-09-15", "close": 15.5074, "volume": 4869390.0}, {"date": "2026-09-16", "close": 15.0648, "volume": 6479937.0}, {"date": "2026-09-17", "close": 15.1615, "volume": 4905288.0}, {"date": "2026-09-18", "close": 14.9756, "volume": 7613381.0}, {"date": "2026-09-21", "close": 14.7115, "volume": 2881676.0}, {"date": "2026-09-22", "close": 14.9402, "volume": 4089982.0}, {"date": "2026-09-23", "close": 14.9551, "volume": 5550011.0}, {"date": "2026-09-24", "close": 14.7747, "volume": 3498152.0}, {"date": "2026-09-25", "close": 14.6018, "volume": 4163351.0}, {"date": "2026-09-28", "close": 14.4567, "volume": 3248542.0}, {"date": "2026-09-29", "close": 14.4809, "volume": 3633716.0}, {"date": "2026-09-30", "close": 14.44, "volume": 4035252.0}, {"date": "2026-10-01", "close": 12.57, "volume": 88375540.0}, {"date": "2026-10-02", "close": 11.92, "volume": 78829320.0}, {"date": "2026-10-05", "close": 12.39, "volume": 183237900.0}, {"date": "2026-10-06", "close": 13.91, "volume": 45132470.0}, {"date": "2026-10-07", "close": 14.45, "volume": 41333430.0}, {"date": "2026-10-08", "close": 13.75, "volume": 35260280.0}, {"date": "2026-10-09", "close": 13.24, "volume": 30725110.0}, {"date": "2026-10-12", "close": 13.3, "volume": 24764000.0}, {"date": "2026-10-13", "close": 13.36, "volume": 17317410.0}, {"date": "2026-10-14", "close": 13.4, "volume": 14575030.0}, {"date": "2026-10-15", "close": 12.88, "volume": 27215240.0}, {"date": "2026-10-16", "close": 12.88, "volume": 15712160.0}, {"date": "2026-10-19", "close": 12.65, "volume": 23936780.0}, {"date": "2026-10-20", "close": 12.9, "volume": 13504880.0}, {"date": "2026-10-21", "close": 12.72, "volume": 18625950.0}, {"date": "2026-10-22", "close": 12.86, "volume": 16002100.0}, {"date": "2026-10-23", "close": 12.45, "volume": 14705070.0}, {"date": "2026-10-26", "close": 11.95, "volume": 15679810.0}, {"date": "2026-10-27", "close": 11.63, "volume": 16408410.0}, {"date": "2026-10-28", "close": 11.33, "volume": 21872480.0}, {"date": "2026-10-29", "close": 11.47, "volume": 22426150.0}, {"date": "2026-10-30", "close": 11.64, "volume": 30775830.0}], "refreshing": false}