{"ticker": "GTM", "overview": {"cik": "1794515", "ticker": "GTM", "name": "ZoomInfo Technologies Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002034804-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065532", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001813217-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002034804-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002057761-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002057389-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001834202-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010017", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002057761-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002057389-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002034804-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834202-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003764", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007786", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002034804-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002057389-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002190", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001794515-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001794515-26-000056", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 108768.54, "net": -108768.54, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-10-09"}, "metrics": {"ticker": "GTM", "has_prices": true, "as_of": "2026-10-30", "last": 4.36, "prev_close": 4.48, "change": -0.1200000000000001, "change_pct": -0.02678571428571431, "session_volume": 4058425.0, "vwap_5": 4.378562538637522, "vwap_20": 4.063134904862883, "vwap_60": 3.9968617875517034, "vwap_250": 5.418200456785525, "high_52w": 11.8, "low_52w": 2.61, "avg_volume_20": 4700276.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001139", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.39% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001139-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0002034804-26-000026", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Michael Graham O'Brien", "who_key": "O'Brien Michael Graham", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20005.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $20K of GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000026/0002034804-26-000026-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0002057389-26-000024", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Ashley McGrane", "who_key": "McGrane Ashley", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside GTM is selling \u2014 $141 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2057389/000205738926000024/0002057389-26-000024-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002057761-26-000016", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "James M. Roth", "who_key": "Roth James M", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 391.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $391 of GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2057761/000205776126000016/0002057761-26-000016-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001834202-26-000018", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "HSKB Funds II, LLC", "who_key": "HSKB Funds II, LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on GTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834202/000183420226000018/0001834202-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002034804-26-000022", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Michael Graham O'Brien", "who_key": "O'Brien Michael Graham", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1136.3200000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on GTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000022/0002034804-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0000905148-26-003764", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC raises a passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-003764-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005227", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "RPD Fund Management LLC", "who_key": "RPD Fund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RPD Fund Management LLC moves to a 2.1% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1832568/0000919574-26-005227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000174", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.54% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000174-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0002057389-26-000022", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Ashley McGrane", "who_key": "McGrane Ashley", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 68227.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $68K of GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2057389/000205738926000022/0002057389-26-000022-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0002034804-26-000020", "src": "INSIDERS", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Michael Graham O'Brien", "who_key": "O'Brien Michael Graham", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $20K of GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000020/0002034804-26-000020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0000315066-26-002190", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 2.3% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002190-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-003138", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003138-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000816", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.6% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000816-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001140361-26-025475", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "HighSage Ventures LLC", "who_key": "HighSage Ventures LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HighSage Ventures LLC moves to a 4.9% activist stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1799787/0001140361-26-025475-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0000919574-26-003350", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "RPD Fund Management LLC", "who_key": "RPD Fund Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RPD Fund Management LLC takes a 5.6% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1832568/0000919574-26-003350-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001342", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 5.3% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001342-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000354204-26-000543", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of GTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000543-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0002012383-26-001062", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of GTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001062-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-002702", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in GTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002702-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001139", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.39% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001139-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000905148-26-003764", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC raises a passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-003764-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005227", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "RPD Fund Management LLC", "who_key": "RPD Fund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RPD Fund Management LLC moves to a 2.1% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1832568/0000919574-26-005227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000174", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.54% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000174-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000315066-26-002190", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 2.3% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002190-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-003138", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003138-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000816", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.6% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000816-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001140361-26-025475", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "HighSage Ventures LLC", "who_key": "HighSage Ventures LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HighSage Ventures LLC moves to a 4.9% activist stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1799787/0001140361-26-025475-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0000919574-26-003350", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "RPD Fund Management LLC", "who_key": "RPD Fund Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RPD Fund Management LLC takes a 5.6% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1832568/0000919574-26-003350-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001342", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 5.3% passive stake in GTM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001342-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000354204-26-000543", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of GTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000543-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0002012383-26-001062", "src": "13DG", "ticker": "GTM", "cik": "1794515", "company": "ZoomInfo Technologies Inc.", "company_raw": "ZoomInfo Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of GTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001062-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ZoomInfo Technologies Inc. - Common Stock", "new_value": "ZoomInfo Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001794515", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001794515", "applied": 1, "detected_at": "2026-10-25T02:43:51.836062"}]}, "key_people": [{"who": "Ashley McGrane", "who_key": "McGrane Ashley", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 68369.06, "net": -68369.06, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141.78, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057389/000205738926000024/0002057389-26-000024-index.htm"}, {"action": "SELL", "amount": 68227.28, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057389/000205738926000022/0002057389-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 141.78, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057389/000205738926000024/0002057389-26-000024-index.htm"}}, {"who": "Michael Graham O'Brien", "who_key": "O'Brien Michael Graham", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 40007.5, "net": -40007.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20005.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000026/0002034804-26-000026-index.htm"}, {"action": "SELL", "amount": 20002.5, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000020/0002034804-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 20005.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034804/000203480426000026/0002034804-26-000026-index.htm"}}, {"who": "James M. Roth", "who_key": "Roth James M", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 391.98, "net": -391.98, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 391.98, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057761/000205776126000016/0002057761-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 391.98, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057761/000205776126000016/0002057761-26-000016-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -20002.5}, {"date": "2026-08-07", "net": -68227.28}, {"date": "2026-09-02", "net": -533.76}, {"date": "2026-10-09", "net": -20005.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002034804-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065532", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001813217-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002034804-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002057761-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002057389-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001834202-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010017", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002057761-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002057389-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002034804-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834202-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003764", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007786", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002034804-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002057389-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002190", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001794515-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001794515-26-000056", "price_sensitive": true}], "performance": {"ticker": "GTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-04", "close": 34.0, "volume": 24801780.0}, {"date": "2020-06-05", "close": 38.89, "volume": 9110747.0}, {"date": "2020-06-08", "close": 44.69, "volume": 9020321.0}, {"date": "2020-06-09", "close": 50.0, "volume": 9200572.0}, {"date": "2020-06-10", "close": 50.3, "volume": 18098690.0}, {"date": "2020-06-11", "close": 49.5, "volume": 10137790.0}, {"date": "2020-06-12", "close": 51.22, "volume": 5284161.0}, {"date": "2020-06-15", "close": 49.97, "volume": 2753720.0}, {"date": "2020-06-16", "close": 48.39, "volume": 4035539.0}, {"date": "2020-06-17", "close": 43.51, "volume": 4158146.0}, {"date": "2020-06-18", "close": 45.75, "volume": 2816635.0}, {"date": "2020-06-19", "close": 45.37, "volume": 2366069.0}, {"date": "2020-06-22", "close": 49.41, "volume": 4158940.0}, {"date": "2020-06-23", "close": 49.68, "volume": 2604580.0}, {"date": "2020-06-24", "close": 50.98, "volume": 2461150.0}, {"date": "2020-06-25", "close": 53.19, "volume": 2843614.0}, {"date": "2020-06-26", "close": 51.57, "volume": 2546231.0}, {"date": "2020-06-29", "close": 50.72, "volume": 2386809.0}, {"date": "2020-06-30", "close": 51.03, "volume": 1729445.0}, {"date": "2020-07-01", "close": 48.4, "volume": 1652278.0}, {"date": "2020-07-02", "close": 45.05, "volume": 4063591.0}, {"date": "2020-07-06", "close": 45.99, "volume": 2462244.0}, {"date": "2020-07-07", "close": 45.14, "volume": 837078.0}, {"date": "2020-07-08", "close": 44.26, "volume": 1396099.0}, {"date": "2020-07-09", "close": 44.69, "volume": 2432780.0}, {"date": "2020-07-10", "close": 43.71, "volume": 1053623.0}, {"date": "2020-07-13", "close": 40.33, "volume": 3214932.0}, {"date": "2020-07-14", "close": 39.99, "volume": 1750599.0}, {"date": "2020-07-15", "close": 39.85, "volume": 1112426.0}, {"date": "2020-07-16", "close": 40.38, "volume": 1433215.0}, {"date": "2020-07-17", "close": 41.16, "volume": 1773195.0}, {"date": "2020-07-20", "close": 42.48, "volume": 2056394.0}, {"date": "2020-07-21", "close": 42.9, "volume": 1610274.0}, {"date": "2020-07-22", "close": 41.66, "volume": 1031569.0}, {"date": "2020-07-23", "close": 40.86, "volume": 749673.0}, {"date": "2020-07-24", "close": 39.59, "volume": 1243794.0}, {"date": "2020-07-27", "close": 41.16, "volume": 759017.0}, {"date": "2020-07-28", "close": 41.56, "volume": 990030.0}, {"date": "2020-07-29", "close": 40.53, "volume": 879539.0}, {"date": "2020-07-30", "close": 40.48, "volume": 483999.0}, {"date": "2020-07-31", "close": 40.87, "volume": 685556.0}, {"date": "2020-08-03", "close": 45.08, "volume": 2690433.0}, {"date": "2020-08-04", "close": 44.15, "volume": 1149964.0}, {"date": "2020-08-05", "close": 46.37, "volume": 1859852.0}, {"date": "2020-08-06", "close": 47.44, "volume": 1370110.0}, {"date": "2020-08-07", "close": 46.1, "volume": 1862069.0}, {"date": "2020-08-10", "close": 43.2, "volume": 2194750.0}, {"date": "2020-08-11", "close": 39.01, "volume": 7081427.0}, {"date": "2020-08-12", "close": 38.53, "volume": 1707615.0}, {"date": "2020-08-13", "close": 39.71, "volume": 1548602.0}, {"date": "2020-08-14", "close": 38.88, "volume": 1331002.0}, {"date": "2020-08-17", "close": 39.6, "volume": 1403481.0}, {"date": "2020-08-18", "close": 38.11, "volume": 2073235.0}, {"date": "2020-08-19", "close": 37.92, "volume": 2752215.0}, {"date": "2020-08-20", "close": 38.03, "volume": 7912142.0}, {"date": "2020-08-21", "close": 36.83, "volume": 2434388.0}, {"date": "2020-08-24", "close": 37.04, "volume": 2458824.0}, {"date": "2020-08-25", "close": 36.8, "volume": 994327.0}, {"date": "2020-08-26", "close": 38.05, "volume": 2491139.0}, {"date": "2020-08-27", "close": 37.03, "volume": 2146276.0}, {"date": "2020-08-28", "close": 37.21, "volume": 1036161.0}, {"date": "2020-08-31", "close": 38.82, "volume": 2854408.0}, {"date": "2020-09-01", "close": 38.42, "volume": 2208677.0}, {"date": "2020-09-02", "close": 38.11, "volume": 1040904.0}, {"date": "2020-09-03", "close": 33.91, "volume": 4439546.0}, {"date": "2020-09-04", "close": 32.61, "volume": 3143508.0}, {"date": "2020-09-08", "close": 32.58, "volume": 1927788.0}, {"date": "2020-09-09", "close": 32.99, "volume": 1827446.0}, {"date": "2020-09-10", "close": 32.66, "volume": 1411622.0}, {"date": "2020-09-11", "close": 31.99, "volume": 1692813.0}, {"date": "2020-09-14", "close": 32.99, "volume": 1396863.0}, {"date": "2020-09-15", "close": 32.61, "volume": 1517835.0}, {"date": "2020-09-16", "close": 31.11, "volume": 2151514.0}, {"date": "2020-09-17", "close": 32.26, "volume": 3532396.0}, {"date": "2020-09-18", "close": 32.34, "volume": 4894369.0}, {"date": "2020-09-21", "close": 32.88, "volume": 1884833.0}, {"date": "2020-09-22", "close": 34.42, "volume": 2659435.0}, {"date": "2020-09-23", "close": 35.6, "volume": 4390988.0}, {"date": "2020-09-24", "close": 34.73, "volume": 2703162.0}, {"date": "2020-09-25", "close": 39.21, "volume": 5167120.0}, {"date": "2020-09-28", "close": 38.84, "volume": 2077808.0}, {"date": "2020-09-29", "close": 41.6, "volume": 3069347.0}, {"date": "2020-09-30", "close": 42.99, "volume": 2944160.0}, {"date": "2020-10-01", "close": 43.33, "volume": 1723076.0}, {"date": "2020-10-02", "close": 42.06, "volume": 1264127.0}, {"date": "2020-10-05", "close": 43.99, "volume": 1424962.0}, {"date": "2020-10-06", "close": 43.7, "volume": 1863647.0}, {"date": "2020-10-07", "close": 45.21, "volume": 1581728.0}, {"date": "2020-10-08", "close": 43.28, "volume": 1201085.0}, {"date": "2020-10-09", "close": 42.28, "volume": 1382519.0}, {"date": "2020-10-12", "close": 41.53, "volume": 1033067.0}, {"date": "2020-10-13", "close": 42.76, "volume": 1536284.0}, {"date": "2020-10-14", "close": 41.86, "volume": 1016289.0}, {"date": "2020-10-15", "close": 42.77, "volume": 880521.0}, {"date": "2020-10-16", "close": 42.63, "volume": 573535.0}, {"date": "2020-10-19", "close": 44.16, "volume": 1592607.0}, {"date": "2020-10-20", "close": 44.21, "volume": 935406.0}, {"date": "2020-10-21", "close": 46.3, "volume": 2336320.0}, {"date": "2020-10-22", "close": 42.75, "volume": 2271468.0}, {"date": "2020-10-23", "close": 43.17, "volume": 1498304.0}, {"date": "2020-10-26", "close": 41.29, "volume": 1308662.0}, {"date": "2020-10-27", "close": 43.06, "volume": 899475.0}, {"date": "2020-10-28", "close": 40.53, "volume": 1491894.0}, {"date": "2020-10-29", "close": 40.28, "volume": 796079.0}, {"date": "2020-10-30", "close": 37.99, "volume": 3035021.0}, {"date": "2020-11-02", "close": 36.95, "volume": 990451.0}, {"date": "2020-11-03", "close": 37.62, "volume": 816257.0}, {"date": "2020-11-04", "close": 38.92, "volume": 1234356.0}, {"date": "2020-11-05", "close": 41.11, "volume": 1530002.0}, {"date": "2020-11-06", "close": 41.67, "volume": 1453583.0}, {"date": "2020-11-09", "close": 37.33, "volume": 2773774.0}, {"date": "2020-11-10", "close": 40.1, "volume": 4046896.0}, {"date": "2020-11-11", "close": 41.16, "volume": 2162429.0}, {"date": "2020-11-12", "close": 43.08, "volume": 1829246.0}, {"date": "2020-11-13", "close": 42.24, "volume": 1585989.0}, {"date": "2020-11-16", "close": 41.61, "volume": 911719.0}, {"date": "2020-11-17", "close": 40.75, "volume": 859295.0}, {"date": "2020-11-18", "close": 39.59, "volume": 1454592.0}, {"date": "2020-11-19", "close": 42.68, "volume": 2111967.0}, {"date": "2020-11-20", "close": 43.59, "volume": 1759366.0}, {"date": "2020-11-23", "close": 44.65, "volume": 1368287.0}, {"date": "2020-11-24", "close": 46.75, "volume": 2416459.0}, {"date": "2020-11-25", "close": 47.1, "volume": 3136252.0}, {"date": "2020-11-27", "close": 48.78, "volume": 2726767.0}, {"date": "2020-11-30", "close": 51.25, "volume": 4834195.0}, {"date": "2020-12-01", "close": 47.93, "volume": 4971766.0}, {"date": "2020-12-02", "close": 43.01, "volume": 7905197.0}, {"date": "2020-12-03", "close": 45.56, "volume": 4914258.0}, {"date": "2020-12-04", "close": 46.11, "volume": 2684410.0}, {"date": "2020-12-07", "close": 43.8, "volume": 5545626.0}, {"date": "2020-12-08", "close": 41.78, "volume": 3647931.0}, {"date": "2020-12-09", "close": 40.4, "volume": 2673346.0}, {"date": "2020-12-10", "close": 40.91, "volume": 2114630.0}, {"date": "2020-12-11", "close": 41.76, "volume": 1697146.0}, {"date": "2020-12-14", "close": 42.14, "volume": 1974818.0}, {"date": "2020-12-15", "close": 41.25, "volume": 2182193.0}, {"date": "2020-12-16", "close": 40.81, "volume": 1993835.0}, {"date": "2020-12-17", "close": 43.4, "volume": 2168876.0}, {"date": "2020-12-18", "close": 42.85, "volume": 2828533.0}, {"date": "2020-12-21", "close": 44.2, "volume": 2374197.0}, {"date": "2020-12-22", "close": 46.51, "volume": 7283692.0}, {"date": "2020-12-23", "close": 47.29, "volume": 2048877.0}, {"date": "2020-12-24", "close": 44.84, "volume": 1487275.0}, {"date": "2020-12-28", "close": 45.27, "volume": 1904898.0}, {"date": "2020-12-29", "close": 45.64, "volume": 1964798.0}, {"date": "2020-12-30", "close": 47.03, "volume": 1717453.0}, {"date": "2020-12-31", "close": 48.23, "volume": 2137585.0}, {"date": "2021-01-04", "close": 45.58, "volume": 2958539.0}, {"date": "2021-01-05", "close": 45.17, "volume": 1139400.0}, {"date": "2021-01-06", "close": 42.43, "volume": 1996595.0}, {"date": "2021-01-07", "close": 44.0, "volume": 1775286.0}, {"date": "2021-01-08", "close": 45.57, "volume": 1451339.0}, {"date": "2021-01-11", "close": 44.01, "volume": 1610517.0}, {"date": "2021-01-12", "close": 44.01, "volume": 1048040.0}, {"date": "2021-01-13", "close": 45.02, "volume": 1034206.0}, {"date": "2021-01-14", "close": 45.42, "volume": 1811581.0}, {"date": "2021-01-15", "close": 45.34, "volume": 1830635.0}, {"date": "2021-01-19", "close": 46.6, "volume": 2360358.0}, {"date": "2021-01-20", "close": 47.0, "volume": 1303621.0}, {"date": "2021-01-21", "close": 46.25, "volume": 1225621.0}, {"date": "2021-01-22", "close": 46.27, "volume": 946956.0}, {"date": "2021-01-25", "close": 46.44, "volume": 1936018.0}, {"date": "2021-01-26", "close": 49.25, "volume": 2143690.0}, {"date": "2021-01-27", "close": 49.96, "volume": 3346557.0}, {"date": "2021-01-28", "close": 48.5, "volume": 2396500.0}, {"date": "2021-01-29", "close": 48.01, "volume": 885109.0}, {"date": "2021-02-01", "close": 50.22, "volume": 4751624.0}, {"date": "2021-02-02", "close": 51.09, "volume": 4294120.0}, {"date": "2021-02-03", "close": 54.58, "volume": 7102349.0}, {"date": "2021-02-04", "close": 56.31, "volume": 4605237.0}, {"date": "2021-02-05", "close": 58.08, "volume": 3775288.0}, {"date": "2021-02-08", "close": 57.41, "volume": 2880847.0}, {"date": "2021-02-09", "close": 56.37, "volume": 1320667.0}, {"date": "2021-02-10", "close": 55.72, "volume": 2629400.0}, {"date": "2021-02-11", "close": 57.0, "volume": 942928.0}, {"date": "2021-02-12", "close": 57.84, "volume": 1073445.0}, {"date": "2021-02-16", "close": 55.77, "volume": 1634669.0}, {"date": "2021-02-17", "close": 53.95, "volume": 1145781.0}, {"date": "2021-02-18", "close": 55.32, "volume": 1074243.0}, {"date": "2021-02-19", "close": 54.74, "volume": 1357701.0}, {"date": "2021-02-22", "close": 51.32, "volume": 2487665.0}, {"date": "2021-02-23", "close": 53.43, "volume": 12788860.0}, {"date": "2021-02-24", "close": 56.53, "volume": 4047114.0}, {"date": "2021-02-25", "close": 53.25, "volume": 3483728.0}, {"date": "2021-02-26", "close": 52.42, "volume": 3595126.0}, {"date": "2021-03-01", "close": 56.38, "volume": 1979479.0}, {"date": "2021-03-02", "close": 56.11, "volume": 1391517.0}, {"date": "2021-03-03", "close": 47.79, "volume": 5085515.0}, {"date": "2021-03-04", "close": 45.71, "volume": 3733195.0}, {"date": "2021-03-05", "close": 45.99, "volume": 2335305.0}, {"date": "2021-03-08", "close": 43.72, "volume": 1388199.0}, {"date": "2021-03-09", "close": 47.21, "volume": 1396494.0}, {"date": "2021-03-10", "close": 46.88, "volume": 1300963.0}, {"date": "2021-03-11", "close": 48.73, "volume": 1358344.0}, {"date": "2021-03-12", "close": 48.34, "volume": 1096066.0}, {"date": "2021-03-15", "close": 47.77, "volume": 1205686.0}, {"date": "2021-03-16", "close": 48.34, "volume": 1074481.0}, {"date": "2021-03-17", "close": 48.53, "volume": 1029627.0}, {"date": "2021-03-18", "close": 47.2, "volume": 1083781.0}, {"date": "2021-03-19", "close": 48.84, "volume": 1916955.0}, {"date": "2021-03-22", "close": 54.69, "volume": 3702017.0}, {"date": "2021-03-23", "close": 56.33, "volume": 2560444.0}, {"date": "2021-03-24", "close": 54.4, "volume": 2330808.0}, {"date": "2021-03-25", "close": 54.48, "volume": 7548186.0}, {"date": "2021-03-26", "close": 52.9, "volume": 1705309.0}, {"date": "2021-03-29", "close": 49.69, "volume": 1227255.0}, {"date": "2021-03-30", "close": 49.0, "volume": 1737328.0}, {"date": "2021-03-31", "close": 48.9, "volume": 1182770.0}, {"date": "2021-04-01", "close": 48.17, "volume": 2059673.0}, {"date": "2021-04-05", "close": 47.56, "volume": 1942179.0}, {"date": "2021-04-06", "close": 48.0, "volume": 2264245.0}, {"date": "2021-04-07", "close": 48.09, "volume": 3460509.0}, {"date": "2021-04-08", "close": 48.03, "volume": 980348.0}, {"date": "2021-04-09", "close": 47.27, "volume": 2066738.0}, {"date": "2021-04-12", "close": 47.4, "volume": 1486379.0}, {"date": "2021-04-13", "close": 49.04, "volume": 1080817.0}, {"date": "2021-04-14", "close": 48.16, "volume": 1264150.0}, {"date": "2021-04-15", "close": 47.57, "volume": 1782209.0}, {"date": "2021-04-16", "close": 47.91, "volume": 1193221.0}, {"date": "2021-04-19", "close": 47.38, "volume": 1687928.0}, {"date": "2021-04-20", "close": 45.63, "volume": 1048422.0}, {"date": "2021-04-21", "close": 49.1, "volume": 1639319.0}, {"date": "2021-04-22", "close": 49.59, "volume": 2076161.0}, {"date": "2021-04-23", "close": 51.33, "volume": 1498161.0}, {"date": "2021-04-26", "close": 53.04, "volume": 969196.0}, {"date": "2021-04-27", "close": 52.21, "volume": 1608905.0}, {"date": "2021-04-28", "close": 52.56, "volume": 1174540.0}, {"date": "2021-04-29", "close": 52.06, "volume": 918130.0}, {"date": "2021-04-30", "close": 51.86, "volume": 1159887.0}, {"date": "2021-05-03", "close": 49.91, "volume": 1618427.0}, {"date": "2021-05-04", "close": 48.42, "volume": 3107794.0}, {"date": "2021-05-05", "close": 46.5, "volume": 1933315.0}, {"date": "2021-05-06", "close": 45.57, "volume": 1482122.0}, {"date": "2021-05-07", "close": 42.98, "volume": 3147515.0}, {"date": "2021-05-10", "close": 42.48, "volume": 2442898.0}, {"date": "2021-05-11", "close": 43.295, "volume": 2494677.0}, {"date": "2021-05-12", "close": 42.04, "volume": 1583826.0}, {"date": "2021-05-13", "close": 39.71, "volume": 3492749.0}, {"date": "2021-05-14", "close": 40.2, "volume": 3431121.0}, {"date": "2021-05-17", "close": 39.99, "volume": 2598564.0}, {"date": "2021-05-18", "close": 40.62, "volume": 1937569.0}, {"date": "2021-05-19", "close": 41.35, "volume": 1147409.0}, {"date": "2021-05-20", "close": 43.2, "volume": 1135480.0}, {"date": "2021-05-21", "close": 42.36, "volume": 1523079.0}, {"date": "2021-05-24", "close": 42.86, "volume": 1256762.0}, {"date": "2021-05-25", "close": 42.12, "volume": 1209228.0}, {"date": "2021-05-26", "close": 42.99, "volume": 970092.0}, {"date": "2021-05-27", "close": 44.25, "volume": 2245471.0}, {"date": "2021-05-28", "close": 43.83, "volume": 1584114.0}, {"date": "2021-06-01", "close": 42.76, "volume": 1255376.0}, {"date": "2021-06-02", "close": 43.49, "volume": 1225602.0}, {"date": "2021-06-03", "close": 41.82, "volume": 1223529.0}, {"date": "2021-06-04", "close": 44.2, "volume": 1246035.0}, {"date": "2021-06-07", "close": 44.77, "volume": 1800186.0}, {"date": "2021-06-08", "close": 44.74, "volume": 1057731.0}, {"date": "2021-06-09", "close": 44.88, "volume": 1320293.0}, {"date": "2021-06-10", "close": 46.37, "volume": 1731275.0}, {"date": "2021-06-11", "close": 46.44, "volume": 1122229.0}, {"date": "2021-06-14", "close": 46.35, "volume": 1902465.0}, {"date": "2021-06-15", "close": 45.0, "volume": 3284634.0}, {"date": "2021-06-16", "close": 49.01, "volume": 5150123.0}, {"date": "2021-06-17", "close": 50.6, "volume": 3903976.0}, {"date": "2021-06-18", "close": 51.39, "volume": 3126611.0}, {"date": "2021-06-21", "close": 51.98, "volume": 2021688.0}, {"date": "2021-06-22", "close": 51.83, "volume": 1153295.0}, {"date": "2021-06-23", "close": 52.71, "volume": 3872561.0}, {"date": "2021-06-24", "close": 53.14, "volume": 1545599.0}, {"date": "2021-06-25", "close": 53.85, "volume": 1068359.0}, {"date": "2021-06-28", "close": 53.38, "volume": 1441986.0}, {"date": "2021-06-29", "close": 53.43, "volume": 808897.0}, {"date": "2021-06-30", "close": 52.17, "volume": 807935.0}, {"date": "2021-07-01", "close": 51.41, "volume": 1462878.0}, {"date": "2021-07-02", "close": 51.9, "volume": 742195.0}, {"date": "2021-07-06", "close": 52.61, "volume": 1197668.0}, {"date": "2021-07-07", "close": 51.58, "volume": 626785.0}, {"date": "2021-07-08", "close": 51.86, "volume": 933768.0}, {"date": "2021-07-09", "close": 52.68, "volume": 644581.0}, {"date": "2021-07-12", "close": 53.03, "volume": 831915.0}, {"date": "2021-07-13", "close": 52.93, "volume": 1826444.0}, {"date": "2021-07-14", "close": 50.66, "volume": 861434.0}, {"date": "2021-07-15", "close": 49.75, "volume": 1405504.0}, {"date": "2021-07-16", "close": 49.75, "volume": 822950.0}, {"date": "2021-07-19", "close": 50.36, "volume": 881910.0}, {"date": "2021-07-20", "close": 52.5, "volume": 1430313.0}, {"date": "2021-07-21", "close": 52.34, "volume": 1087029.0}, {"date": "2021-07-22", "close": 53.43, "volume": 779949.0}, {"date": "2021-07-23", "close": 53.84, "volume": 1109570.0}, {"date": "2021-07-26", "close": 54.38, "volume": 2028136.0}, {"date": "2021-07-27", "close": 53.65, "volume": 1371048.0}, {"date": "2021-07-28", "close": 54.12, "volume": 2020756.0}, {"date": "2021-07-29", "close": 54.255, "volume": 1104858.0}, {"date": "2021-07-30", "close": 53.75, "volume": 1265546.0}, {"date": "2021-08-02", "close": 54.78, "volume": 3707844.0}, {"date": "2021-08-03", "close": 56.5, "volume": 22892520.0}, {"date": "2021-08-04", "close": 60.6, "volume": 20570410.0}, {"date": "2021-08-05", "close": 66.58, "volume": 15488600.0}, {"date": "2021-08-06", "close": 64.54, "volume": 5718078.0}, {"date": "2021-08-09", "close": 61.34, "volume": 18620370.0}, {"date": "2021-08-10", "close": 59.54, "volume": 4377047.0}, {"date": "2021-08-11", "close": 61.49, "volume": 8360172.0}, {"date": "2021-08-12", "close": 62.22, "volume": 3728112.0}, {"date": "2021-08-13", "close": 62.49, "volume": 2488616.0}, {"date": "2021-08-16", "close": 58.88, "volume": 3879582.0}, {"date": "2021-08-17", "close": 59.91, "volume": 2042885.0}, {"date": "2021-08-18", "close": 59.9, "volume": 1434141.0}, {"date": "2021-08-19", "close": 60.67, "volume": 2178611.0}, {"date": "2021-08-20", "close": 61.08, "volume": 1815183.0}, {"date": "2021-08-23", "close": 62.64, "volume": 3782261.0}, {"date": "2021-08-24", "close": 61.17, "volume": 1817780.0}, {"date": "2021-08-25", "close": 62.5, "volume": 2997523.0}, {"date": "2021-08-26", "close": 61.7, "volume": 2928034.0}, {"date": "2021-08-27", "close": 63.19, "volume": 2187862.0}, {"date": "2021-08-30", "close": 64.21, "volume": 4319885.0}, {"date": "2021-08-31", "close": 65.19, "volume": 5849977.0}, {"date": "2021-09-01", "close": 64.96, "volume": 3773985.0}, {"date": "2021-09-02", "close": 65.63, "volume": 3930811.0}, {"date": "2021-09-03", "close": 66.33, "volume": 2615472.0}, {"date": "2021-09-07", "close": 66.66, "volume": 5910138.0}, {"date": "2021-09-08", "close": 63.45, "volume": 5316503.0}, {"date": "2021-09-09", "close": 64.15, "volume": 1915144.0}, {"date": "2021-09-10", "close": 63.16, "volume": 2408112.0}, {"date": "2021-09-13", "close": 64.59, "volume": 4088128.0}, {"date": "2021-09-14", "close": 67.01, "volume": 7549689.0}, {"date": "2021-09-15", "close": 67.16, "volume": 4357262.0}, {"date": "2021-09-16", "close": 68.17, "volume": 4128713.0}, {"date": "2021-09-17", "close": 67.85, "volume": 8076540.0}, {"date": "2021-09-20", "close": 66.17, "volume": 4116123.0}, {"date": "2021-09-21", "close": 68.04, "volume": 3283004.0}, {"date": "2021-09-22", "close": 68.52, "volume": 5684152.0}, {"date": "2021-09-23", "close": 67.82, "volume": 3153641.0}, {"date": "2021-09-24", "close": 67.85, "volume": 2380341.0}, {"date": "2021-09-27", "close": 64.89, "volume": 4308896.0}, {"date": "2021-09-28", "close": 61.02, "volume": 4483380.0}, {"date": "2021-09-29", "close": 61.26, "volume": 2373058.0}, {"date": "2021-09-30", "close": 61.19, "volume": 1557035.0}, {"date": "2021-10-01", "close": 61.5, "volume": 3135975.0}, {"date": "2021-10-04", "close": 60.35, "volume": 3136127.0}, {"date": "2021-10-05", "close": 60.98, "volume": 1919107.0}, {"date": "2021-10-06", "close": 62.56, "volume": 2726450.0}, {"date": "2021-10-07", "close": 62.94, "volume": 3058891.0}, {"date": "2021-10-08", "close": 62.33, "volume": 1361225.0}, {"date": "2021-10-11", "close": 62.53, "volume": 1152886.0}, {"date": "2021-10-12", "close": 63.43, "volume": 1217192.0}, {"date": "2021-10-13", "close": 65.38, "volume": 3684403.0}, {"date": "2021-10-14", "close": 67.07, "volume": 3981971.0}, {"date": "2021-10-15", "close": 67.29, "volume": 2809131.0}, {"date": "2021-10-18", "close": 68.17, "volume": 2758152.0}, {"date": "2021-10-19", "close": 69.56, "volume": 2762139.0}, {"date": "2021-10-20", "close": 68.3, "volume": 2504353.0}, {"date": "2021-10-21", "close": 69.85, "volume": 1133242.0}, {"date": "2021-10-22", "close": 69.3, "volume": 2006263.0}, {"date": "2021-10-25", "close": 69.6, "volume": 1245042.0}, {"date": "2021-10-26", "close": 69.14, "volume": 2338675.0}, {"date": "2021-10-27", "close": 66.09, "volume": 2108490.0}, {"date": "2021-10-28", "close": 67.15, "volume": 2152055.0}, {"date": "2021-10-29", "close": 67.22, "volume": 1206029.0}, {"date": "2021-11-01", "close": 68.36, "volume": 2759092.0}, {"date": "2021-11-02", "close": 69.71, "volume": 15467020.0}, {"date": "2021-11-03", "close": 69.85, "volume": 4354473.0}, {"date": "2021-11-04", "close": 72.0, "volume": 7129709.0}, {"date": "2021-11-05", "close": 73.65, "volume": 6060024.0}, {"date": "2021-11-08", "close": 74.11, "volume": 4003180.0}, {"date": "2021-11-09", "close": 73.99, "volume": 2059288.0}, {"date": "2021-11-10", "close": 70.68, "volume": 3186298.0}, {"date": "2021-11-11", "close": 72.54, "volume": 1917298.0}, {"date": "2021-11-12", "close": 74.57, "volume": 4632339.0}, {"date": "2021-11-15", "close": 75.5, "volume": 3718336.0}, {"date": "2021-11-16", "close": 76.35, "volume": 4859699.0}, {"date": "2021-11-17", "close": 77.35, "volume": 5389824.0}, {"date": "2021-11-18", "close": 77.35, "volume": 2932485.0}, {"date": "2021-11-19", "close": 77.09, "volume": 4721317.0}, {"date": "2021-11-22", "close": 74.01, "volume": 4581664.0}, {"date": "2021-11-23", "close": 67.64, "volume": 9082557.0}, {"date": "2021-11-24", "close": 70.78, "volume": 3589471.0}, {"date": "2021-11-26", "close": 70.01, "volume": 2777596.0}, {"date": "2021-11-29", "close": 69.86, "volume": 4328974.0}, {"date": "2021-11-30", "close": 61.7, "volume": 23427150.0}, {"date": "2021-12-01", "close": 59.33, "volume": 7625665.0}, {"date": "2021-12-02", "close": 62.51, "volume": 5147429.0}, {"date": "2021-12-03", "close": 56.91, "volume": 7792619.0}, {"date": "2021-12-06", "close": 60.08, "volume": 8685978.0}, {"date": "2021-12-07", "close": 62.78, "volume": 3453216.0}, {"date": "2021-12-08", "close": 65.95, "volume": 3244481.0}, {"date": "2021-12-09", "close": 62.91, "volume": 3387580.0}, {"date": "2021-12-10", "close": 63.75, "volume": 3245527.0}, {"date": "2021-12-13", "close": 62.03, "volume": 6567898.0}, {"date": "2021-12-14", "close": 60.46, "volume": 6841294.0}, {"date": "2021-12-15", "close": 64.25, "volume": 5594893.0}, {"date": "2021-12-16", "close": 61.44, "volume": 3879262.0}, {"date": "2021-12-17", "close": 62.73, "volume": 14066670.0}, {"date": "2021-12-20", "close": 61.32, "volume": 5183943.0}, {"date": "2021-12-21", "close": 64.58, "volume": 3374607.0}, {"date": "2021-12-22", "close": 64.9, "volume": 1958373.0}, {"date": "2021-12-23", "close": 65.72, "volume": 2624619.0}, {"date": "2021-12-27", "close": 66.82, "volume": 2728760.0}, {"date": "2021-12-28", "close": 64.72, "volume": 1771295.0}, {"date": "2021-12-29", "close": 64.49, "volume": 1315638.0}, {"date": "2021-12-30", "close": 64.73, "volume": 1069955.0}, {"date": "2021-12-31", "close": 64.2, "volume": 1001184.0}, {"date": "2022-01-03", "close": 61.46, "volume": 2981584.0}, {"date": "2022-01-04", "close": 58.81, "volume": 7462840.0}, {"date": "2022-01-05", "close": 54.32, "volume": 4179522.0}, {"date": "2022-01-06", "close": 54.39, "volume": 3191283.0}, {"date": "2022-01-07", "close": 52.5, "volume": 3363218.0}, {"date": "2022-01-10", "close": 53.24, "volume": 4392957.0}, {"date": "2022-01-11", "close": 56.73, "volume": 5039080.0}, {"date": "2022-01-12", "close": 55.08, "volume": 3329378.0}, {"date": "2022-01-13", "close": 52.71, "volume": 3945590.0}, {"date": "2022-01-14", "close": 51.44, "volume": 3384553.0}, {"date": "2022-01-18", "close": 49.26, "volume": 3895259.0}, {"date": "2022-01-19", "close": 48.97, "volume": 4186547.0}, {"date": "2022-01-20", "close": 48.11, "volume": 4253296.0}, {"date": "2022-01-21", "close": 45.99, "volume": 3175284.0}, {"date": "2022-01-24", "close": 49.48, "volume": 7842747.0}, {"date": "2022-01-25", "close": 47.37, "volume": 5314747.0}, {"date": "2022-01-26", "close": 46.68, "volume": 5016664.0}, {"date": "2022-01-27", "close": 46.31, "volume": 3060556.0}, {"date": "2022-01-28", "close": 48.84, "volume": 3411379.0}, {"date": "2022-01-31", "close": 52.86, "volume": 4657838.0}, {"date": "2022-02-01", "close": 54.3, "volume": 2826202.0}, {"date": "2022-02-02", "close": 52.52, "volume": 2068244.0}, {"date": "2022-02-03", "close": 49.11, "volume": 2804660.0}, {"date": "2022-02-04", "close": 52.0, "volume": 3041060.0}, {"date": "2022-02-07", "close": 52.29, "volume": 2306108.0}, {"date": "2022-02-08", "close": 53.65, "volume": 1531518.0}, {"date": "2022-02-09", "close": 55.81, "volume": 2740505.0}, {"date": "2022-02-10", "close": 56.95, "volume": 5468203.0}, {"date": "2022-02-11", "close": 55.69, "volume": 3612070.0}, {"date": "2022-02-14", "close": 55.35, "volume": 2932817.0}, {"date": "2022-02-15", "close": 58.78, "volume": 6651621.0}, {"date": "2022-02-16", "close": 56.22, "volume": 7843102.0}, {"date": "2022-02-17", "close": 53.3, "volume": 3988044.0}, {"date": "2022-02-18", "close": 52.54, "volume": 3789191.0}, {"date": "2022-02-22", "close": 51.26, "volume": 3061123.0}, {"date": "2022-02-23", "close": 48.99, "volume": 3722425.0}, {"date": "2022-02-24", "close": 54.58, "volume": 3884361.0}, {"date": "2022-02-25", "close": 55.46, "volume": 2478679.0}, {"date": "2022-02-28", "close": 54.69, "volume": 7755999.0}, {"date": "2022-03-01", "close": 55.57, "volume": 2610317.0}, {"date": "2022-03-02", "close": 55.08, "volume": 1958246.0}, {"date": "2022-03-03", "close": 53.14, "volume": 1731683.0}, {"date": "2022-03-04", "close": 53.0, "volume": 3198323.0}, {"date": "2022-03-07", "close": 48.18, "volume": 3747362.0}, {"date": "2022-03-08", "close": 49.87, "volume": 2917610.0}, {"date": "2022-03-09", "close": 53.5, "volume": 3133897.0}, {"date": "2022-03-10", "close": 53.01, "volume": 2396078.0}, {"date": "2022-03-11", "close": 50.0, "volume": 2672986.0}, {"date": "2022-03-14", "close": 48.73, "volume": 3386588.0}, {"date": "2022-03-15", "close": 51.94, "volume": 3148903.0}, {"date": "2022-03-16", "close": 56.94, "volume": 3803947.0}, {"date": "2022-03-17", "close": 57.43, "volume": 4236341.0}, {"date": "2022-03-18", "close": 58.81, "volume": 6168447.0}, {"date": "2022-03-21", "close": 56.31, "volume": 5791409.0}, {"date": "2022-03-22", "close": 58.02, "volume": 4283497.0}, {"date": "2022-03-23", "close": 59.1, "volume": 4416569.0}, {"date": "2022-03-24", "close": 59.35, "volume": 2823642.0}, {"date": "2022-03-25", "close": 56.41, "volume": 1701883.0}, {"date": "2022-03-28", "close": 57.57, "volume": 1483442.0}, {"date": "2022-03-29", "close": 58.95, "volume": 1781769.0}, {"date": "2022-03-30", "close": 58.09, "volume": 1234370.0}, {"date": "2022-03-31", "close": 59.74, "volume": 2735225.0}, {"date": "2022-04-01", "close": 60.04, "volume": 3005493.0}, {"date": "2022-04-04", "close": 60.75, "volume": 2942036.0}, {"date": "2022-04-05", "close": 58.0, "volume": 3066442.0}, {"date": "2022-04-06", "close": 56.35, "volume": 2591800.0}, {"date": "2022-04-07", "close": 56.27, "volume": 1348658.0}, {"date": "2022-04-08", "close": 55.36, "volume": 1192918.0}, {"date": "2022-04-11", "close": 54.05, "volume": 2281531.0}, {"date": "2022-04-12", "close": 54.36, "volume": 2079627.0}, {"date": "2022-04-13", "close": 57.16, "volume": 1912818.0}, {"date": "2022-04-14", "close": 55.0, "volume": 1688903.0}, {"date": "2022-04-18", "close": 54.06, "volume": 1455848.0}, {"date": "2022-04-19", "close": 56.68, "volume": 1515475.0}, {"date": "2022-04-20", "close": 54.92, "volume": 1380227.0}, {"date": "2022-04-21", "close": 51.25, "volume": 2210148.0}, {"date": "2022-04-22", "close": 49.79, "volume": 2640748.0}, {"date": "2022-04-25", "close": 50.94, "volume": 3288544.0}, {"date": "2022-04-26", "close": 47.94, "volume": 3253760.0}, {"date": "2022-04-27", "close": 47.65, "volume": 1917823.0}, {"date": "2022-04-28", "close": 48.95, "volume": 3506521.0}, {"date": "2022-04-29", "close": 47.4, "volume": 2339394.0}, {"date": "2022-05-02", "close": 49.2, "volume": 5335111.0}, {"date": "2022-05-03", "close": 51.99, "volume": 6137593.0}, {"date": "2022-05-04", "close": 54.11, "volume": 3861736.0}, {"date": "2022-05-05", "close": 49.61, "volume": 4943168.0}, {"date": "2022-05-06", "close": 46.75, "volume": 3839758.0}, {"date": "2022-05-09", "close": 42.34, "volume": 3344039.0}, {"date": "2022-05-10", "close": 42.07, "volume": 4140166.0}, {"date": "2022-05-11", "close": 40.24, "volume": 3209217.0}, {"date": "2022-05-12", "close": 40.32, "volume": 3851071.0}, {"date": "2022-05-13", "close": 44.03, "volume": 2513061.0}, {"date": "2022-05-16", "close": 42.58, "volume": 2310866.0}, {"date": "2022-05-17", "close": 44.1, "volume": 5942430.0}, {"date": "2022-05-18", "close": 41.23, "volume": 3874913.0}, {"date": "2022-05-19", "close": 40.1, "volume": 16772820.0}, {"date": "2022-05-20", "close": 39.67, "volume": 6688427.0}, {"date": "2022-05-23", "close": 38.69, "volume": 7027480.0}, {"date": "2022-05-24", "close": 34.61, "volume": 7892712.0}, {"date": "2022-05-25", "close": 36.35, "volume": 4582789.0}, {"date": "2022-05-26", "close": 37.29, "volume": 5109586.0}, {"date": "2022-05-27", "close": 41.08, "volume": 5004695.0}, {"date": "2022-05-31", "close": 40.39, "volume": 9053532.0}, {"date": "2022-06-01", "close": 40.9, "volume": 4517999.0}, {"date": "2022-06-02", "close": 42.53, "volume": 7770998.0}, {"date": "2022-06-03", "close": 41.27, "volume": 4726318.0}, {"date": "2022-06-06", "close": 40.98, "volume": 4149619.0}, {"date": "2022-06-07", "close": 40.74, "volume": 4799953.0}, {"date": "2022-06-08", "close": 40.44, "volume": 4437842.0}, {"date": "2022-06-09", "close": 37.34, "volume": 3989195.0}, {"date": "2022-06-10", "close": 34.97, "volume": 5611314.0}, {"date": "2022-06-13", "close": 31.05, "volume": 8831461.0}, {"date": "2022-06-14", "close": 31.07, "volume": 5033191.0}, {"date": "2022-06-15", "close": 33.99, "volume": 5526853.0}, {"date": "2022-06-16", "close": 31.43, "volume": 5726271.0}, {"date": "2022-06-17", "close": 33.0, "volume": 7739592.0}, {"date": "2022-06-21", "close": 34.32, "volume": 5192625.0}, {"date": "2022-06-22", "close": 34.67, "volume": 4219430.0}, {"date": "2022-06-23", "close": 36.68, "volume": 4415068.0}, {"date": "2022-06-24", "close": 37.71, "volume": 22194820.0}, {"date": "2022-06-27", "close": 36.45, "volume": 8594080.0}, {"date": "2022-06-28", "close": 34.93, "volume": 3989639.0}, {"date": "2022-06-29", "close": 34.19, "volume": 3838641.0}, {"date": "2022-06-30", "close": 33.24, "volume": 3240940.0}, {"date": "2022-07-01", "close": 33.89, "volume": 3357683.0}, {"date": "2022-07-05", "close": 36.73, "volume": 4435054.0}, {"date": "2022-07-06", "close": 36.04, "volume": 2882352.0}, {"date": "2022-07-07", "close": 37.03, "volume": 3055374.0}, {"date": "2022-07-08", "close": 36.65, "volume": 2669526.0}, {"date": "2022-07-11", "close": 36.19, "volume": 2592352.0}, {"date": "2022-07-12", "close": 35.85, "volume": 4133929.0}, {"date": "2022-07-13", "close": 35.95, "volume": 2186123.0}, {"date": "2022-07-14", "close": 35.41, "volume": 4782950.0}, {"date": "2022-07-15", "close": 36.23, "volume": 2725053.0}, {"date": "2022-07-18", "close": 36.24, "volume": 2325894.0}, {"date": "2022-07-19", "close": 38.57, "volume": 4328066.0}, {"date": "2022-07-20", "close": 40.17, "volume": 3705802.0}, {"date": "2022-07-21", "close": 39.95, "volume": 2591304.0}, {"date": "2022-07-22", "close": 37.64, "volume": 2139255.0}, {"date": "2022-07-25", "close": 37.1, "volume": 1731019.0}, {"date": "2022-07-26", "close": 35.45, "volume": 2630072.0}, {"date": "2022-07-27", "close": 37.05, "volume": 3635094.0}, {"date": "2022-07-28", "close": 37.52, "volume": 2827570.0}, {"date": "2022-07-29", "close": 37.89, "volume": 2939300.0}, {"date": "2022-08-01", "close": 37.73, "volume": 5655345.0}, {"date": "2022-08-02", "close": 41.97, "volume": 7200293.0}, {"date": "2022-08-03", "close": 44.78, "volume": 4942833.0}, {"date": "2022-08-04", "close": 46.66, "volume": 4475846.0}, {"date": "2022-08-05", "close": 47.73, "volume": 3900542.0}, {"date": "2022-08-08", "close": 48.0, "volume": 2668684.0}, {"date": "2022-08-09", "close": 46.48, "volume": 3461506.0}, {"date": "2022-08-10", "close": 49.9, "volume": 3763695.0}, {"date": "2022-08-11", "close": 48.82, "volume": 3346895.0}, {"date": "2022-08-12", "close": 49.92, "volume": 1668035.0}, {"date": "2022-08-15", "close": 51.11, "volume": 3458501.0}, {"date": "2022-08-16", "close": 51.59, "volume": 2395884.0}, {"date": "2022-08-17", "close": 50.62, "volume": 2820773.0}, {"date": "2022-08-18", "close": 51.15, "volume": 1779796.0}, {"date": "2022-08-19", "close": 49.35, "volume": 3326510.0}, {"date": "2022-08-22", "close": 47.59, "volume": 2905831.0}, {"date": "2022-08-23", "close": 49.42, "volume": 3612322.0}, {"date": "2022-08-24", "close": 47.13, "volume": 8492448.0}, {"date": "2022-08-25", "close": 47.83, "volume": 4670707.0}, {"date": "2022-08-26", "close": 46.1, "volume": 2902630.0}, {"date": "2022-08-29", "close": 45.76, "volume": 2268446.0}, {"date": "2022-08-30", "close": 46.16, "volume": 2180407.0}, {"date": "2022-08-31", "close": 45.42, "volume": 6426463.0}, {"date": "2022-09-01", "close": 42.45, "volume": 4399446.0}, {"date": "2022-09-02", "close": 41.35, "volume": 5164491.0}, {"date": "2022-09-06", "close": 40.85, "volume": 6293779.0}, {"date": "2022-09-07", "close": 42.66, "volume": 5289498.0}, {"date": "2022-09-08", "close": 43.23, "volume": 4557390.0}, {"date": "2022-09-09", "close": 45.21, "volume": 3514801.0}, {"date": "2022-09-12", "close": 45.66, "volume": 3254250.0}, {"date": "2022-09-13", "close": 44.7, "volume": 2826287.0}, {"date": "2022-09-14", "close": 44.9, "volume": 3456310.0}, {"date": "2022-09-15", "close": 43.83, "volume": 3230005.0}, {"date": "2022-09-16", "close": 41.99, "volume": 8793678.0}, {"date": "2022-09-19", "close": 42.89, "volume": 3893614.0}, {"date": "2022-09-20", "close": 41.75, "volume": 3649141.0}, {"date": "2022-09-21", "close": 42.01, "volume": 2267800.0}, {"date": "2022-09-22", "close": 40.36, "volume": 2650091.0}, {"date": "2022-09-23", "close": 40.04, "volume": 2732328.0}, {"date": "2022-09-26", "close": 39.19, "volume": 3432611.0}, {"date": "2022-09-27", "close": 40.33, "volume": 2334567.0}, {"date": "2022-09-28", "close": 42.29, "volume": 2507440.0}, {"date": "2022-09-29", "close": 41.65, "volume": 1625241.0}, {"date": "2022-09-30", "close": 41.66, "volume": 2973970.0}, {"date": "2022-10-03", "close": 43.81, "volume": 4313157.0}, {"date": "2022-10-04", "close": 45.88, "volume": 3767059.0}, {"date": "2022-10-05", "close": 46.72, "volume": 3248011.0}, {"date": "2022-10-06", "close": 48.62, "volume": 6355207.0}, {"date": "2022-10-07", "close": 44.4, "volume": 4378105.0}, {"date": "2022-10-10", "close": 43.64, "volume": 2241870.0}, {"date": "2022-10-11", "close": 43.22, "volume": 2761414.0}, {"date": "2022-10-12", "close": 43.77, "volume": 1742822.0}, {"date": "2022-10-13", "close": 43.14, "volume": 2970576.0}, {"date": "2022-10-14", "close": 41.87, "volume": 2503817.0}, {"date": "2022-10-17", "close": 43.81, "volume": 2757464.0}, {"date": "2022-10-18", "close": 45.12, "volume": 2630185.0}, {"date": "2022-10-19", "close": 44.35, "volume": 1963158.0}, {"date": "2022-10-20", "close": 44.94, "volume": 4459678.0}, {"date": "2022-10-21", "close": 44.87, "volume": 2122909.0}, {"date": "2022-10-24", "close": 44.45, "volume": 1812036.0}, {"date": "2022-10-25", "close": 46.68, "volume": 3391649.0}, {"date": "2022-10-26", "close": 45.68, "volume": 2978685.0}, {"date": "2022-10-27", "close": 46.11, "volume": 3743686.0}, {"date": "2022-10-28", "close": 45.18, "volume": 3037537.0}, {"date": "2022-10-31", "close": 44.53, "volume": 3475848.0}, {"date": "2022-11-01", "close": 43.5, "volume": 5049232.0}, {"date": "2022-11-02", "close": 30.81, "volume": 22294260.0}, {"date": "2022-11-03", "close": 31.25, "volume": 7731919.0}, {"date": "2022-11-04", "close": 29.28, "volume": 8891926.0}, {"date": "2022-11-07", "close": 28.05, "volume": 7783318.0}, {"date": "2022-11-08", "close": 29.45, "volume": 5510009.0}, {"date": "2022-11-09", "close": 28.07, "volume": 3874940.0}, {"date": "2022-11-10", "close": 30.94, "volume": 5802083.0}, {"date": "2022-11-11", "close": 32.56, "volume": 5238791.0}, {"date": "2022-11-14", "close": 31.34, "volume": 3063852.0}, {"date": "2022-11-15", "close": 31.69, "volume": 3862520.0}, {"date": "2022-11-16", "close": 27.17, "volume": 23417340.0}, {"date": "2022-11-17", "close": 26.17, "volume": 16373660.0}, {"date": "2022-11-18", "close": 26.61, "volume": 5071098.0}, {"date": "2022-11-21", "close": 27.51, "volume": 5313594.0}, {"date": "2022-11-22", "close": 27.36, "volume": 3323998.0}, {"date": "2022-11-23", "close": 28.07, "volume": 2454178.0}, {"date": "2022-11-25", "close": 27.8, "volume": 2059419.0}, {"date": "2022-11-28", "close": 27.23, "volume": 2301091.0}, {"date": "2022-11-29", "close": 26.53, "volume": 4247960.0}, {"date": "2022-11-30", "close": 28.6, "volume": 6651741.0}, {"date": "2022-12-01", "close": 28.91, "volume": 4341921.0}, {"date": "2022-12-02", "close": 29.27, "volume": 3937637.0}, {"date": "2022-12-05", "close": 28.7, "volume": 5237122.0}, {"date": "2022-12-06", "close": 27.97, "volume": 3208105.0}, {"date": "2022-12-07", "close": 28.33, "volume": 3865901.0}, {"date": "2022-12-08", "close": 28.5, "volume": 4163380.0}, {"date": "2022-12-09", "close": 29.04, "volume": 4205969.0}, {"date": "2022-12-12", "close": 30.19, "volume": 4391713.0}, {"date": "2022-12-13", "close": 31.07, "volume": 5362617.0}, {"date": "2022-12-14", "close": 31.36, "volume": 4317790.0}, {"date": "2022-12-15", "close": 29.94, "volume": 4767504.0}, {"date": "2022-12-16", "close": 29.8, "volume": 4492477.0}, {"date": "2022-12-19", "close": 27.94, "volume": 6611921.0}, {"date": "2022-12-20", "close": 28.73, "volume": 3159044.0}, {"date": "2022-12-21", "close": 29.31, "volume": 3617764.0}, {"date": "2022-12-22", "close": 28.95, "volume": 3470178.0}, {"date": "2022-12-23", "close": 28.8, "volume": 2623656.0}, {"date": "2022-12-27", "close": 28.55, "volume": 2714976.0}, {"date": "2022-12-28", "close": 28.43, "volume": 3248317.0}, {"date": "2022-12-29", "close": 30.15, "volume": 2575593.0}, {"date": "2022-12-30", "close": 30.11, "volume": 2859358.0}, {"date": "2023-01-03", "close": 29.44, "volume": 3246558.0}, {"date": "2023-01-04", "close": 27.77, "volume": 8282035.0}, {"date": "2023-01-05", "close": 25.93, "volume": 8553712.0}, {"date": "2023-01-06", "close": 25.11, "volume": 9252318.0}, {"date": "2023-01-09", "close": 25.98, "volume": 9617861.0}, {"date": "2023-01-10", "close": 25.47, "volume": 9929976.0}, {"date": "2023-01-11", "close": 26.43, "volume": 8743085.0}, {"date": "2023-01-12", "close": 25.73, "volume": 5210234.0}, {"date": "2023-01-13", "close": 26.01, "volume": 3474943.0}, {"date": "2023-01-17", "close": 26.39, "volume": 7029614.0}, {"date": "2023-01-18", "close": 26.26, "volume": 3849048.0}, {"date": "2023-01-19", "close": 25.63, "volume": 2430936.0}, {"date": "2023-01-20", "close": 25.89, "volume": 6395596.0}, {"date": "2023-01-23", "close": 27.0, "volume": 3400919.0}, {"date": "2023-01-24", "close": 26.73, "volume": 2364193.0}, {"date": "2023-01-25", "close": 26.19, "volume": 3030527.0}, {"date": "2023-01-26", "close": 27.5, "volume": 3222151.0}, {"date": "2023-01-27", "close": 27.61, "volume": 3537401.0}, {"date": "2023-01-30", "close": 27.39, "volume": 2490051.0}, {"date": "2023-01-31", "close": 28.23, "volume": 3166194.0}, {"date": "2023-02-01", "close": 28.395, "volume": 9444415.0}, {"date": "2023-02-02", "close": 30.12, "volume": 5235832.0}, {"date": "2023-02-03", "close": 29.07, "volume": 4621911.0}, {"date": "2023-02-06", "close": 28.72, "volume": 8303856.0}, {"date": "2023-02-07", "close": 30.24, "volume": 16607690.0}, {"date": "2023-02-08", "close": 28.05, "volume": 8602581.0}, {"date": "2023-02-09", "close": 27.57, "volume": 5306322.0}, {"date": "2023-02-10", "close": 25.8, "volume": 5285942.0}, {"date": "2023-02-13", "close": 26.61, "volume": 6150789.0}, {"date": "2023-02-14", "close": 26.87, "volume": 4409888.0}, {"date": "2023-02-15", "close": 28.29, "volume": 9508153.0}, {"date": "2023-02-16", "close": 26.4, "volume": 3811377.0}, {"date": "2023-02-17", "close": 25.71, "volume": 3635121.0}, {"date": "2023-02-21", "close": 25.52, "volume": 2653748.0}, {"date": "2023-02-22", "close": 25.95, "volume": 2536474.0}, {"date": "2023-02-23", "close": 26.02, "volume": 4053595.0}, {"date": "2023-02-24", "close": 25.19, "volume": 2301371.0}, {"date": "2023-02-27", "close": 24.66, "volume": 5020939.0}, {"date": "2023-02-28", "close": 24.17, "volume": 5838920.0}, {"date": "2023-03-01", "close": 24.35, "volume": 3313090.0}, {"date": "2023-03-02", "close": 24.78, "volume": 2940885.0}, {"date": "2023-03-03", "close": 25.85, "volume": 3889386.0}, {"date": "2023-03-06", "close": 25.57, "volume": 3399506.0}, {"date": "2023-03-07", "close": 25.01, "volume": 2768367.0}, {"date": "2023-03-08", "close": 24.62, "volume": 2024272.0}, {"date": "2023-03-09", "close": 24.18, "volume": 5299897.0}, {"date": "2023-03-10", "close": 21.85, "volume": 12625250.0}, {"date": "2023-03-13", "close": 21.42, "volume": 15325790.0}, {"date": "2023-03-14", "close": 21.36, "volume": 8862722.0}, {"date": "2023-03-15", "close": 22.22, "volume": 7314039.0}, {"date": "2023-03-16", "close": 22.94, "volume": 5231996.0}, {"date": "2023-03-17", "close": 23.76, "volume": 5442227.0}, {"date": "2023-03-20", "close": 23.52, "volume": 5616668.0}, {"date": "2023-03-21", "close": 24.07, "volume": 4034079.0}, {"date": "2023-03-22", "close": 23.49, "volume": 3147008.0}, {"date": "2023-03-23", "close": 23.34, "volume": 2746612.0}, {"date": "2023-03-24", "close": 23.18, "volume": 2225132.0}, {"date": "2023-03-27", "close": 23.07, "volume": 4213637.0}, {"date": "2023-03-28", "close": 23.16, "volume": 2622589.0}, {"date": "2023-03-29", "close": 24.14, "volume": 3378826.0}, {"date": "2023-03-30", "close": 24.42, "volume": 2644638.0}, {"date": "2023-03-31", "close": 24.71, "volume": 4710778.0}, {"date": "2023-04-03", "close": 24.56, "volume": 2481218.0}, {"date": "2023-04-04", "close": 24.03, "volume": 3692277.0}, {"date": "2023-04-05", "close": 22.99, "volume": 3978550.0}, {"date": "2023-04-06", "close": 23.11, "volume": 5387027.0}, {"date": "2023-04-10", "close": 23.08, "volume": 2050149.0}, {"date": "2023-04-11", "close": 23.04, "volume": 2592326.0}, {"date": "2023-04-12", "close": 22.52, "volume": 1894309.0}, {"date": "2023-04-13", "close": 22.6, "volume": 3457760.0}, {"date": "2023-04-14", "close": 22.15, "volume": 2889276.0}, {"date": "2023-04-17", "close": 22.41, "volume": 5354622.0}, {"date": "2023-04-18", "close": 21.81, "volume": 6958026.0}, {"date": "2023-04-19", "close": 21.92, "volume": 3566657.0}, {"date": "2023-04-20", "close": 21.46, "volume": 3401808.0}, {"date": "2023-04-21", "close": 21.99, "volume": 3850165.0}, {"date": "2023-04-24", "close": 21.5, "volume": 3291280.0}, {"date": "2023-04-25", "close": 21.23, "volume": 5461295.0}, {"date": "2023-04-26", "close": 21.28, "volume": 3457216.0}, {"date": "2023-04-27", "close": 21.45, "volume": 5022770.0}, {"date": "2023-04-28", "close": 21.91, "volume": 8164668.0}, {"date": "2023-05-01", "close": 21.7, "volume": 5960471.0}, {"date": "2023-05-02", "close": 21.98, "volume": 11138900.0}, {"date": "2023-05-03", "close": 21.45, "volume": 5198287.0}, {"date": "2023-05-04", "close": 20.57, "volume": 4893281.0}, {"date": "2023-05-05", "close": 20.55, "volume": 5248180.0}, {"date": "2023-05-08", "close": 21.11, "volume": 4135193.0}, {"date": "2023-05-09", "close": 20.44, "volume": 5855414.0}, {"date": "2023-05-10", "close": 21.1, "volume": 4083576.0}, {"date": "2023-05-11", "close": 21.19, "volume": 2582126.0}, {"date": "2023-05-12", "close": 20.61, "volume": 3435361.0}, {"date": "2023-05-15", "close": 21.77, "volume": 2924028.0}, {"date": "2023-05-16", "close": 22.75, "volume": 9086575.0}, {"date": "2023-05-17", "close": 22.49, "volume": 3188807.0}, {"date": "2023-05-18", "close": 24.06, "volume": 4569314.0}, {"date": "2023-05-19", "close": 23.99, "volume": 3831692.0}, {"date": "2023-05-22", "close": 25.25, "volume": 5759885.0}, {"date": "2023-05-23", "close": 24.74, "volume": 3932684.0}, {"date": "2023-05-24", "close": 24.31, "volume": 3388349.0}, {"date": "2023-05-25", "close": 23.07, "volume": 4272236.0}, {"date": "2023-05-26", "close": 23.48, "volume": 3250019.0}, {"date": "2023-05-30", "close": 24.73, "volume": 4667207.0}, {"date": "2023-05-31", "close": 24.73, "volume": 6201797.0}, {"date": "2023-06-01", "close": 25.91, "volume": 6045207.0}, {"date": "2023-06-02", "close": 26.45, "volume": 5287575.0}, {"date": "2023-06-05", "close": 26.55, "volume": 7160896.0}, {"date": "2023-06-06", "close": 26.76, "volume": 4128311.0}, {"date": "2023-06-07", "close": 26.73, "volume": 6524659.0}, {"date": "2023-06-08", "close": 25.89, "volume": 5102137.0}, {"date": "2023-06-09", "close": 26.15, "volume": 4950655.0}, {"date": "2023-06-12", "close": 26.69, "volume": 3564067.0}, {"date": "2023-06-13", "close": 28.46, "volume": 7366814.0}, {"date": "2023-06-14", "close": 27.65, "volume": 6466099.0}, {"date": "2023-06-15", "close": 28.4, "volume": 4122423.0}, {"date": "2023-06-16", "close": 26.82, "volume": 58348920.0}, {"date": "2023-06-20", "close": 26.5, "volume": 5328514.0}, {"date": "2023-06-21", "close": 23.97, "volume": 10520640.0}, {"date": "2023-06-22", "close": 24.27, "volume": 5735987.0}, {"date": "2023-06-23", "close": 23.99, "volume": 13694050.0}, {"date": "2023-06-26", "close": 24.62, "volume": 6778225.0}, {"date": "2023-06-27", "close": 24.14, "volume": 4439325.0}, {"date": "2023-06-28", "close": 25.61, "volume": 7340538.0}, {"date": "2023-06-29", "close": 26.08, "volume": 6557717.0}, {"date": "2023-06-30", "close": 25.39, "volume": 4054607.0}, {"date": "2023-07-03", "close": 26.18, "volume": 2971389.0}, {"date": "2023-07-05", "close": 25.48, "volume": 3950717.0}, {"date": "2023-07-06", "close": 24.84, "volume": 2871712.0}, {"date": "2023-07-07", "close": 25.52, "volume": 2608061.0}, {"date": "2023-07-10", "close": 25.85, "volume": 3306932.0}, {"date": "2023-07-11", "close": 26.9, "volume": 3527481.0}, {"date": "2023-07-12", "close": 27.56, "volume": 5914307.0}, {"date": "2023-07-13", "close": 28.06, "volume": 3182822.0}, {"date": "2023-07-14", "close": 27.29, "volume": 4408544.0}, {"date": "2023-07-17", "close": 28.89, "volume": 6404790.0}, {"date": "2023-07-18", "close": 28.95, "volume": 3827032.0}, {"date": "2023-07-19", "close": 28.85, "volume": 6666003.0}, {"date": "2023-07-20", "close": 27.02, "volume": 4282412.0}, {"date": "2023-07-21", "close": 26.68, "volume": 4738867.0}, {"date": "2023-07-24", "close": 25.82, "volume": 5471127.0}, {"date": "2023-07-25", "close": 25.27, "volume": 4730847.0}, {"date": "2023-07-26", "close": 25.52, "volume": 4760739.0}, {"date": "2023-07-27", "close": 25.08, "volume": 4446386.0}, {"date": "2023-07-28", "close": 25.77, "volume": 4601541.0}, {"date": "2023-07-31", "close": 25.57, "volume": 9917931.0}, {"date": "2023-08-01", "close": 18.67, "volume": 38702250.0}, {"date": "2023-08-02", "close": 18.4, "volume": 17606900.0}, {"date": "2023-08-03", "close": 18.65, "volume": 13023620.0}, {"date": "2023-08-04", "close": 18.5, "volume": 9224828.0}, {"date": "2023-08-07", "close": 18.52, "volume": 5837748.0}, {"date": "2023-08-08", "close": 18.45, "volume": 7587553.0}, {"date": "2023-08-09", "close": 18.33, "volume": 5818975.0}, {"date": "2023-08-10", "close": 18.4, "volume": 8256779.0}, {"date": "2023-08-11", "close": 18.77, "volume": 5789782.0}, {"date": "2023-08-14", "close": 18.41, "volume": 5122894.0}, {"date": "2023-08-15", "close": 18.23, "volume": 4520251.0}, {"date": "2023-08-16", "close": 18.0, "volume": 4806443.0}, {"date": "2023-08-17", "close": 17.7, "volume": 4953158.0}, {"date": "2023-08-18", "close": 17.43, "volume": 6202997.0}, {"date": "2023-08-21", "close": 17.55, "volume": 5260866.0}, {"date": "2023-08-22", "close": 17.91, "volume": 5980070.0}, {"date": "2023-08-23", "close": 18.29, "volume": 5946356.0}, {"date": "2023-08-24", "close": 17.98, "volume": 4800796.0}, {"date": "2023-08-25", "close": 17.91, "volume": 5476021.0}, {"date": "2023-08-28", "close": 17.88, "volume": 3336218.0}, {"date": "2023-08-29", "close": 17.84, "volume": 5188744.0}, {"date": "2023-08-30", "close": 17.79, "volume": 6049331.0}, {"date": "2023-08-31", "close": 18.02, "volume": 8268246.0}, {"date": "2023-09-01", "close": 18.58, "volume": 6503470.0}, {"date": "2023-09-05", "close": 18.11, "volume": 4596918.0}, {"date": "2023-09-06", "close": 17.87, "volume": 3733998.0}, {"date": "2023-09-07", "close": 17.82, "volume": 4522627.0}, {"date": "2023-09-08", "close": 17.59, "volume": 5182828.0}, {"date": "2023-09-11", "close": 17.5, "volume": 5078166.0}, {"date": "2023-09-12", "close": 17.8, "volume": 5166015.0}, {"date": "2023-09-13", "close": 17.17, "volume": 4798211.0}, {"date": "2023-09-14", "close": 17.25, "volume": 4824891.0}, {"date": "2023-09-15", "close": 17.22, "volume": 13573640.0}, {"date": "2023-09-18", "close": 17.03, "volume": 7708442.0}, {"date": "2023-09-19", "close": 16.53, "volume": 7495443.0}, {"date": "2023-09-20", "close": 15.96, "volume": 6549401.0}, {"date": "2023-09-21", "close": 15.73, "volume": 9355927.0}, {"date": "2023-09-22", "close": 15.86, "volume": 5065274.0}, {"date": "2023-09-25", "close": 16.05, "volume": 4750799.0}, {"date": "2023-09-26", "close": 15.78, "volume": 4802684.0}, {"date": "2023-09-27", "close": 16.22, "volume": 4598823.0}, {"date": "2023-09-28", "close": 16.34, "volume": 4887227.0}, {"date": "2023-09-29", "close": 16.4, "volume": 4061775.0}, {"date": "2023-10-02", "close": 16.16, "volume": 6088849.0}, {"date": "2023-10-03", "close": 16.3, "volume": 4848532.0}, {"date": "2023-10-04", "close": 16.75, "volume": 4893451.0}, {"date": "2023-10-05", "close": 16.52, "volume": 9684176.0}, {"date": "2023-10-06", "close": 16.93, "volume": 4201794.0}, {"date": "2023-10-09", "close": 16.93, "volume": 3959824.0}, {"date": "2023-10-10", "close": 17.17, "volume": 5427020.0}, {"date": "2023-10-11", "close": 17.5, "volume": 4651734.0}, {"date": "2023-10-12", "close": 17.05, "volume": 5076969.0}, {"date": "2023-10-13", "close": 16.85, "volume": 4696990.0}, {"date": "2023-10-16", "close": 17.15, "volume": 5619469.0}, {"date": "2023-10-17", "close": 17.4, "volume": 4998486.0}, {"date": "2023-10-18", "close": 17.09, "volume": 2932088.0}, {"date": "2023-10-19", "close": 17.0, "volume": 3725466.0}, {"date": "2023-10-20", "close": 16.99, "volume": 4702234.0}, {"date": "2023-10-23", "close": 15.92, "volume": 6157798.0}, {"date": "2023-10-24", "close": 16.23, "volume": 6696311.0}, {"date": "2023-10-25", "close": 15.72, "volume": 7911560.0}, {"date": "2023-10-26", "close": 15.51, "volume": 5428533.0}, {"date": "2023-10-27", "close": 15.34, "volume": 7298452.0}, {"date": "2023-10-30", "close": 15.51, "volume": 9792525.0}, {"date": "2023-10-31", "close": 12.96, "volume": 21264730.0}, {"date": "2023-11-01", "close": 12.53, "volume": 13974020.0}, {"date": "2023-11-02", "close": 12.77, "volume": 12328370.0}, {"date": "2023-11-03", "close": 13.63, "volume": 8581317.0}, {"date": "2023-11-06", "close": 13.09, "volume": 7233702.0}, {"date": "2023-11-07", "close": 13.33, "volume": 6186144.0}, {"date": "2023-11-08", "close": 13.01, "volume": 6277564.0}, {"date": "2023-11-09", "close": 12.59, "volume": 5272001.0}, {"date": "2023-11-10", "close": 12.76, "volume": 5896499.0}, {"date": "2023-11-13", "close": 12.55, "volume": 4640882.0}, {"date": "2023-11-14", "close": 13.29, "volume": 7181468.0}, {"date": "2023-11-15", "close": 13.62, "volume": 7147963.0}, {"date": "2023-11-16", "close": 13.31, "volume": 3102794.0}, {"date": "2023-11-17", "close": 13.42, "volume": 3855354.0}, {"date": "2023-11-20", "close": 13.98, "volume": 5418746.0}, {"date": "2023-11-21", "close": 13.84, "volume": 5889253.0}, {"date": "2023-11-22", "close": 14.28, "volume": 6284783.0}, {"date": "2023-11-24", "close": 14.17, "volume": 2825386.0}, {"date": "2023-11-27", "close": 13.88, "volume": 3753597.0}, {"date": "2023-11-28", "close": 13.99, "volume": 4888459.0}, {"date": "2023-11-29", "close": 14.22, "volume": 6768826.0}, {"date": "2023-11-30", "close": 14.37, "volume": 31610730.0}, {"date": "2023-12-01", "close": 15.05, "volume": 9749324.0}, {"date": "2023-12-04", "close": 14.71, "volume": 5611282.0}, {"date": "2023-12-05", "close": 14.48, "volume": 3657401.0}, {"date": "2023-12-06", "close": 15.5, "volume": 12474760.0}, {"date": "2023-12-07", "close": 15.24, "volume": 5610353.0}, {"date": "2023-12-08", "close": 15.64, "volume": 6177594.0}, {"date": "2023-12-11", "close": 16.15, "volume": 7077246.0}, {"date": "2023-12-12", "close": 15.86, "volume": 6937494.0}, {"date": "2023-12-13", "close": 17.08, "volume": 8630678.0}, {"date": "2023-12-14", "close": 18.29, "volume": 17227640.0}, {"date": "2023-12-15", "close": 18.33, "volume": 13216270.0}, {"date": "2023-12-18", "close": 18.06, "volume": 5304027.0}, {"date": "2023-12-19", "close": 18.83, "volume": 6898209.0}, {"date": "2023-12-20", "close": 18.35, "volume": 6467889.0}, {"date": "2023-12-21", "close": 18.94, "volume": 6709180.0}, {"date": "2023-12-22", "close": 18.68, "volume": 3096425.0}, {"date": "2023-12-26", "close": 18.93, "volume": 2262556.0}, {"date": "2023-12-27", "close": 18.81, "volume": 3330680.0}, {"date": "2023-12-28", "close": 18.82, "volume": 2348346.0}, {"date": "2023-12-29", "close": 18.49, "volume": 2619725.0}, {"date": "2024-01-02", "close": 17.77, "volume": 4142909.0}, {"date": "2024-01-03", "close": 16.86, "volume": 4812994.0}, {"date": "2024-01-04", "close": 16.82, "volume": 3376796.0}, {"date": "2024-01-05", "close": 17.06, "volume": 3986139.0}, {"date": "2024-01-08", "close": 16.4, "volume": 8423134.0}, {"date": "2024-01-09", "close": 16.29, "volume": 6627932.0}, {"date": "2024-01-10", "close": 16.15, "volume": 12268210.0}, {"date": "2024-01-11", "close": 16.13, "volume": 8139649.0}, {"date": "2024-01-12", "close": 15.72, "volume": 6144035.0}, {"date": "2024-01-16", "close": 15.33, "volume": 8112525.0}, {"date": "2024-01-17", "close": 15.38, "volume": 12596770.0}, {"date": "2024-01-18", "close": 15.41, "volume": 4211525.0}, {"date": "2024-01-19", "close": 15.56, "volume": 3949390.0}, {"date": "2024-01-22", "close": 15.77, "volume": 5562194.0}, {"date": "2024-01-23", "close": 15.94, "volume": 4698348.0}, {"date": "2024-01-24", "close": 15.78, "volume": 4565532.0}, {"date": "2024-01-25", "close": 15.86, "volume": 5016997.0}, {"date": "2024-01-26", "close": 15.88, "volume": 3591774.0}, {"date": "2024-01-29", "close": 16.85, "volume": 10248410.0}, {"date": "2024-01-30", "close": 16.3, "volume": 5651388.0}, {"date": "2024-01-31", "close": 16.04, "volume": 5910708.0}, {"date": "2024-02-01", "close": 15.85, "volume": 6700090.0}, {"date": "2024-02-02", "close": 15.31, "volume": 10508200.0}, {"date": "2024-02-05", "close": 15.38, "volume": 6608742.0}, {"date": "2024-02-06", "close": 15.36, "volume": 6292170.0}, {"date": "2024-02-07", "close": 15.31, "volume": 12051280.0}, {"date": "2024-02-08", "close": 15.11, "volume": 14210480.0}, {"date": "2024-02-09", "close": 15.39, "volume": 12633830.0}, {"date": "2024-02-12", "close": 16.02, "volume": 17587460.0}, {"date": "2024-02-13", "close": 18.32, "volume": 35064270.0}, {"date": "2024-02-14", "close": 18.11, "volume": 10156520.0}, {"date": "2024-02-15", "close": 17.56, "volume": 8676923.0}, {"date": "2024-02-16", "close": 17.49, "volume": 5421486.0}, {"date": "2024-02-20", "close": 17.03, "volume": 6799238.0}, {"date": "2024-02-21", "close": 17.08, "volume": 3631729.0}, {"date": "2024-02-22", "close": 17.27, "volume": 4766729.0}, {"date": "2024-02-23", "close": 17.24, "volume": 4063694.0}, {"date": "2024-02-26", "close": 16.95, "volume": 4802484.0}, {"date": "2024-02-27", "close": 17.29, "volume": 2997004.0}, {"date": "2024-02-28", "close": 16.8, "volume": 2966761.0}, {"date": "2024-02-29", "close": 16.76, "volume": 4253998.0}, {"date": "2024-03-01", "close": 16.87, "volume": 3372781.0}, {"date": "2024-03-04", "close": 16.63, "volume": 3290799.0}, {"date": "2024-03-05", "close": 16.09, "volume": 3453594.0}, {"date": "2024-03-06", "close": 16.13, "volume": 6751398.0}, {"date": "2024-03-07", "close": 16.57, "volume": 5773365.0}, {"date": "2024-03-08", "close": 16.51, "volume": 3369652.0}, {"date": "2024-03-11", "close": 16.7, "volume": 6374058.0}, {"date": "2024-03-12", "close": 16.14, "volume": 8992760.0}, {"date": "2024-03-13", "close": 16.34, "volume": 4706384.0}, {"date": "2024-03-14", "close": 15.9, "volume": 5904544.0}, {"date": "2024-03-15", "close": 15.99, "volume": 11332390.0}, {"date": "2024-03-18", "close": 15.87, "volume": 5637162.0}, {"date": "2024-03-19", "close": 15.84, "volume": 3974215.0}, {"date": "2024-03-20", "close": 15.87, "volume": 6097926.0}, {"date": "2024-03-21", "close": 16.02, "volume": 5178114.0}, {"date": "2024-03-22", "close": 15.55, "volume": 3031807.0}, {"date": "2024-03-25", "close": 15.5, "volume": 2389444.0}, {"date": "2024-03-26", "close": 15.42, "volume": 2498020.0}, {"date": "2024-03-27", "close": 15.85, "volume": 2712253.0}, {"date": "2024-03-28", "close": 16.03, "volume": 4317839.0}, {"date": "2024-04-01", "close": 16.06, "volume": 5921450.0}, {"date": "2024-04-02", "close": 15.92, "volume": 5007387.0}, {"date": "2024-04-03", "close": 16.12, "volume": 4348256.0}, {"date": "2024-04-04", "close": 15.08, "volume": 9942705.0}, {"date": "2024-04-05", "close": 15.32, "volume": 10995900.0}, {"date": "2024-04-08", "close": 15.84, "volume": 3026620.0}, {"date": "2024-04-09", "close": 16.23, "volume": 4649063.0}, {"date": "2024-04-10", "close": 15.69, "volume": 3348570.0}, {"date": "2024-04-11", "close": 16.26, "volume": 5875583.0}, {"date": "2024-04-12", "close": 15.83, "volume": 5892393.0}, {"date": "2024-04-15", "close": 15.33, "volume": 5510004.0}, {"date": "2024-04-16", "close": 15.25, "volume": 3093656.0}, {"date": "2024-04-17", "close": 15.5, "volume": 4078121.0}, {"date": "2024-04-18", "close": 15.77, "volume": 3767703.0}, {"date": "2024-04-19", "close": 15.53, "volume": 3766709.0}, {"date": "2024-04-22", "close": 15.66, "volume": 3234292.0}, {"date": "2024-04-23", "close": 15.84, "volume": 2410165.0}, {"date": "2024-04-24", "close": 15.89, "volume": 1844243.0}, {"date": "2024-04-25", "close": 15.72, "volume": 2814431.0}, {"date": "2024-04-26", "close": 16.37, "volume": 2687005.0}, {"date": "2024-04-29", "close": 16.43, "volume": 3272100.0}, {"date": "2024-04-30", "close": 15.86, "volume": 4541396.0}, {"date": "2024-05-01", "close": 16.36, "volume": 4276422.0}, {"date": "2024-05-02", "close": 16.48, "volume": 5556603.0}, {"date": "2024-05-03", "close": 16.12, "volume": 6873083.0}, {"date": "2024-05-06", "close": 16.62, "volume": 7219547.0}, {"date": "2024-05-07", "close": 16.02, "volume": 16561970.0}, {"date": "2024-05-08", "close": 12.14, "volume": 28020030.0}, {"date": "2024-05-09", "close": 12.58, "volume": 10407990.0}, {"date": "2024-05-10", "close": 12.76, "volume": 7883481.0}, {"date": "2024-05-13", "close": 12.96, "volume": 9721188.0}, {"date": "2024-05-14", "close": 12.99, "volume": 4625885.0}, {"date": "2024-05-15", "close": 13.17, "volume": 4867742.0}, {"date": "2024-05-16", "close": 13.61, "volume": 4992218.0}, {"date": "2024-05-17", "close": 13.09, "volume": 5055783.0}, {"date": "2024-05-20", "close": 13.32, "volume": 3628541.0}, {"date": "2024-05-21", "close": 13.04, "volume": 2840744.0}, {"date": "2024-05-22", "close": 13.2, "volume": 3128201.0}, {"date": "2024-05-23", "close": 12.82, "volume": 3052081.0}, {"date": "2024-05-24", "close": 12.95, "volume": 3134269.0}, {"date": "2024-05-28", "close": 12.84, "volume": 3107861.0}, {"date": "2024-05-29", "close": 12.63, "volume": 3088076.0}, {"date": "2024-05-30", "close": 12.5, "volume": 4738433.0}, {"date": "2024-05-31", "close": 12.28, "volume": 5219588.0}, {"date": "2024-06-03", "close": 12.11, "volume": 6332055.0}, {"date": "2024-06-04", "close": 11.88, "volume": 4647190.0}, {"date": "2024-06-05", "close": 12.02, "volume": 3449195.0}, {"date": "2024-06-06", "close": 12.37, "volume": 3573523.0}, {"date": "2024-06-07", "close": 12.34, "volume": 3792084.0}, {"date": "2024-06-10", "close": 12.5, "volume": 10265810.0}, {"date": "2024-06-11", "close": 12.67, "volume": 4341704.0}, {"date": "2024-06-12", "close": 12.76, "volume": 3576131.0}, {"date": "2024-06-13", "close": 12.14, "volume": 4458960.0}, {"date": "2024-06-14", "close": 12.38, "volume": 4305321.0}, {"date": "2024-06-17", "close": 12.02, "volume": 4136416.0}, {"date": "2024-06-18", "close": 11.8, "volume": 4676075.0}, {"date": "2024-06-20", "close": 12.07, "volume": 3622159.0}, {"date": "2024-06-21", "close": 12.29, "volume": 21497150.0}, {"date": "2024-06-24", "close": 11.78, "volume": 5795067.0}, {"date": "2024-06-25", "close": 12.35, "volume": 13015050.0}, {"date": "2024-06-26", "close": 12.58, "volume": 8567007.0}, {"date": "2024-06-27", "close": 12.5, "volume": 10534380.0}, {"date": "2024-06-28", "close": 12.77, "volume": 9630081.0}, {"date": "2024-07-01", "close": 12.68, "volume": 3655518.0}, {"date": "2024-07-02", "close": 12.25, "volume": 6350755.0}, {"date": "2024-07-03", "close": 12.25, "volume": 4024295.0}, {"date": "2024-07-05", "close": 12.27, "volume": 4723815.0}, {"date": "2024-07-08", "close": 11.9, "volume": 4573560.0}, {"date": "2024-07-09", "close": 12.47, "volume": 13612830.0}, {"date": "2024-07-10", "close": 11.46, "volume": 8636264.0}, {"date": "2024-07-11", "close": 11.88, "volume": 4742920.0}, {"date": "2024-07-12", "close": 11.72, "volume": 4773325.0}, {"date": "2024-07-15", "close": 11.5, "volume": 4289138.0}, {"date": "2024-07-16", "close": 11.96, "volume": 4385200.0}, {"date": "2024-07-17", "close": 12.02, "volume": 6842412.0}, {"date": "2024-07-18", "close": 11.52, "volume": 7121805.0}, {"date": "2024-07-19", "close": 11.45, "volume": 4046125.0}, {"date": "2024-07-22", "close": 11.51, "volume": 5798266.0}, {"date": "2024-07-23", "close": 11.65, "volume": 3881314.0}, {"date": "2024-07-24", "close": 11.04, "volume": 3738544.0}, {"date": "2024-07-25", "close": 11.31, "volume": 4615724.0}, {"date": "2024-07-26", "close": 11.59, "volume": 3259411.0}, {"date": "2024-07-29", "close": 11.31, "volume": 2349151.0}, {"date": "2024-07-30", "close": 11.57, "volume": 4210941.0}, {"date": "2024-07-31", "close": 11.36, "volume": 5353740.0}, {"date": "2024-08-01", "close": 11.02, "volume": 7075120.0}, {"date": "2024-08-02", "close": 10.41, "volume": 7896087.0}, {"date": "2024-08-05", "close": 9.8, "volume": 15255090.0}, {"date": "2024-08-06", "close": 8.01, "volume": 42704560.0}, {"date": "2024-08-07", "close": 8.7, "volume": 22943810.0}, {"date": "2024-08-08", "close": 8.95, "volume": 18517990.0}, {"date": "2024-08-09", "close": 9.0, "volume": 7669735.0}, {"date": "2024-08-12", "close": 8.71, "volume": 8488833.0}, {"date": "2024-08-13", "close": 9.21, "volume": 8690901.0}, {"date": "2024-08-14", "close": 8.87, "volume": 5134307.0}, {"date": "2024-08-15", "close": 9.2, "volume": 5802323.0}, {"date": "2024-08-16", "close": 9.14, "volume": 5439086.0}, {"date": "2024-08-19", "close": 9.54, "volume": 10195410.0}, {"date": "2024-08-20", "close": 9.71, "volume": 7725943.0}, {"date": "2024-08-21", "close": 9.69, "volume": 3846578.0}, {"date": "2024-08-22", "close": 9.51, "volume": 5497760.0}, {"date": "2024-08-23", "close": 9.72, "volume": 5207457.0}, {"date": "2024-08-26", "close": 9.8, "volume": 4389742.0}, {"date": "2024-08-27", "close": 9.77, "volume": 3719520.0}, {"date": "2024-08-28", "close": 9.72, "volume": 5045350.0}, {"date": "2024-08-29", "close": 9.73, "volume": 4513194.0}, {"date": "2024-08-30", "close": 9.89, "volume": 5883176.0}, {"date": "2024-09-03", "close": 9.92, "volume": 5522103.0}, {"date": "2024-09-04", "close": 9.82, "volume": 5342871.0}, {"date": "2024-09-05", "close": 9.94, "volume": 3272920.0}, {"date": "2024-09-06", "close": 9.55, "volume": 5569997.0}, {"date": "2024-09-09", "close": 9.64, "volume": 4751259.0}, {"date": "2024-09-10", "close": 9.67, "volume": 4269704.0}, {"date": "2024-09-11", "close": 9.8, "volume": 4691012.0}, {"date": "2024-09-12", "close": 10.22, "volume": 8466914.0}, {"date": "2024-09-13", "close": 10.62, "volume": 10871040.0}, {"date": "2024-09-16", "close": 10.6, "volume": 7558444.0}, {"date": "2024-09-17", "close": 10.6, "volume": 8158069.0}, {"date": "2024-09-18", "close": 10.35, "volume": 7635296.0}, {"date": "2024-09-19", "close": 10.64, "volume": 6756018.0}, {"date": "2024-09-20", "close": 10.29, "volume": 13603780.0}, {"date": "2024-09-23", "close": 10.28, "volume": 5086415.0}, {"date": "2024-09-24", "close": 10.23, "volume": 5455611.0}, {"date": "2024-09-25", "close": 10.1, "volume": 3658726.0}, {"date": "2024-09-26", "close": 10.29, "volume": 3170735.0}, {"date": "2024-09-27", "close": 10.5, "volume": 4390414.0}, {"date": "2024-09-30", "close": 10.32, "volume": 3933521.0}, {"date": "2024-10-01", "close": 10.03, "volume": 3046908.0}, {"date": "2024-10-02", "close": 9.99, "volume": 5018255.0}, {"date": "2024-10-03", "close": 9.72, "volume": 3050491.0}, {"date": "2024-10-04", "close": 9.9, "volume": 2777274.0}, {"date": "2024-10-07", "close": 9.56, "volume": 4633059.0}, {"date": "2024-10-08", "close": 9.44, "volume": 5767813.0}, {"date": "2024-10-09", "close": 9.92, "volume": 5721155.0}, {"date": "2024-10-10", "close": 9.89, "volume": 19244510.0}, {"date": "2024-10-11", "close": 10.14, "volume": 23134250.0}, {"date": "2024-10-14", "close": 10.28, "volume": 13950890.0}, {"date": "2024-10-15", "close": 10.16, "volume": 11164420.0}, {"date": "2024-10-16", "close": 10.13, "volume": 10080460.0}, {"date": "2024-10-17", "close": 10.4, "volume": 4211886.0}, {"date": "2024-10-18", "close": 10.61, "volume": 3494022.0}, {"date": "2024-10-21", "close": 10.7, "volume": 4996917.0}, {"date": "2024-10-22", "close": 10.49, "volume": 7615640.0}, {"date": "2024-10-23", "close": 10.35, "volume": 2542488.0}, {"date": "2024-10-24", "close": 10.4, "volume": 3076589.0}, {"date": "2024-10-25", "close": 10.49, "volume": 2634871.0}, {"date": "2024-10-28", "close": 10.74, "volume": 4367925.0}, {"date": "2024-10-29", "close": 10.78, "volume": 2261065.0}, {"date": "2024-10-30", "close": 10.6, "volume": 2464523.0}, {"date": "2024-10-31", "close": 11.05, "volume": 9245275.0}, {"date": "2024-11-01", "close": 11.33, "volume": 9357632.0}, {"date": "2024-11-04", "close": 11.29, "volume": 12317420.0}, {"date": "2024-11-05", "close": 11.19, "volume": 5759040.0}, {"date": "2024-11-06", "close": 11.84, "volume": 14404920.0}, {"date": "2024-11-07", "close": 11.77, "volume": 8531533.0}, {"date": "2024-11-08", "close": 11.99, "volume": 14650690.0}, {"date": "2024-11-11", "close": 12.65, "volume": 8486660.0}, {"date": "2024-11-12", "close": 13.08, "volume": 20477330.0}, {"date": "2024-11-13", "close": 10.53, "volume": 36940530.0}, {"date": "2024-11-14", "close": 10.58, "volume": 11076820.0}, {"date": "2024-11-15", "close": 10.23, "volume": 9945955.0}, {"date": "2024-11-18", "close": 9.71, "volume": 15396420.0}, {"date": "2024-11-19", "close": 9.9, "volume": 6514656.0}, {"date": "2024-11-20", "close": 10.62, "volume": 17223590.0}, {"date": "2024-11-21", "close": 10.37, "volume": 17097500.0}, {"date": "2024-11-22", "close": 10.63, "volume": 19406160.0}, {"date": "2024-11-25", "close": 10.865, "volume": 9978421.0}, {"date": "2024-11-26", "close": 10.89, "volume": 6236503.0}, {"date": "2024-11-27", "close": 11.0, "volume": 3454193.0}, {"date": "2024-11-29", "close": 10.94, "volume": 3313134.0}, {"date": "2024-12-02", "close": 11.36, "volume": 5379268.0}, {"date": "2024-12-03", "close": 11.0, "volume": 9874702.0}, {"date": "2024-12-04", "close": 11.2, "volume": 9588550.0}, {"date": "2024-12-05", "close": 10.97, "volume": 4131496.0}, {"date": "2024-12-06", "close": 11.04, "volume": 4591160.0}, {"date": "2024-12-09", "close": 10.96, "volume": 5711449.0}, {"date": "2024-12-10", "close": 10.47, "volume": 4451223.0}, {"date": "2024-12-11", "close": 10.77, "volume": 6105351.0}, {"date": "2024-12-12", "close": 10.61, "volume": 4684139.0}, {"date": "2024-12-13", "close": 10.4, "volume": 4670240.0}, {"date": "2024-12-16", "close": 10.89, "volume": 6292228.0}, {"date": "2024-12-17", "close": 11.19, "volume": 6945066.0}, {"date": "2024-12-18", "close": 10.58, "volume": 7695068.0}, {"date": "2024-12-19", "close": 10.48, "volume": 5736323.0}, {"date": "2024-12-20", "close": 10.79, "volume": 14582710.0}, {"date": "2024-12-23", "close": 10.82, "volume": 5402281.0}, {"date": "2024-12-24", "close": 10.79, "volume": 1722380.0}, {"date": "2024-12-26", "close": 11.06, "volume": 4997734.0}, {"date": "2024-12-27", "close": 10.66, "volume": 10065020.0}, {"date": "2024-12-30", "close": 10.4, "volume": 7920083.0}, {"date": "2024-12-31", "close": 10.51, "volume": 9983773.0}, {"date": "2025-01-02", "close": 10.46, "volume": 9251202.0}, {"date": "2025-01-03", "close": 10.635, "volume": 5503413.0}, {"date": "2025-01-06", "close": 10.48, "volume": 12464550.0}, {"date": "2025-01-07", "close": 10.14, "volume": 8457712.0}, {"date": "2025-01-08", "close": 9.61, "volume": 13794590.0}, {"date": "2025-01-10", "close": 9.43, "volume": 4595980.0}, {"date": "2025-01-13", "close": 9.79, "volume": 20757490.0}, {"date": "2025-01-14", "close": 9.77, "volume": 4434526.0}, {"date": "2025-01-15", "close": 9.91, "volume": 4426446.0}, {"date": "2025-01-16", "close": 10.18, "volume": 4592834.0}, {"date": "2025-01-17", "close": 10.1, "volume": 4653745.0}, {"date": "2025-01-21", "close": 9.98, "volume": 6428090.0}, {"date": "2025-01-22", "close": 9.89, "volume": 5697019.0}, {"date": "2025-01-23", "close": 9.95, "volume": 6603653.0}, {"date": "2025-01-24", "close": 9.98, "volume": 9834906.0}, {"date": "2025-01-27", "close": 10.11, "volume": 6011993.0}, {"date": "2025-01-28", "close": 10.5, "volume": 9525013.0}, {"date": "2025-01-29", "close": 10.31, "volume": 5188058.0}, {"date": "2025-01-30", "close": 10.47, "volume": 6041907.0}, {"date": "2025-01-31", "close": 10.29, "volume": 6421292.0}, {"date": "2025-02-03", "close": 10.18, "volume": 3630710.0}, {"date": "2025-02-04", "close": 10.435, "volume": 5527601.0}, {"date": "2025-02-05", "close": 10.46, "volume": 2868704.0}, {"date": "2025-02-06", "close": 10.29, "volume": 3218528.0}, {"date": "2025-02-07", "close": 10.0, "volume": 4009640.0}, {"date": "2025-02-10", "close": 10.28, "volume": 3687930.0}, {"date": "2025-02-11", "close": 10.22, "volume": 3164631.0}, {"date": "2025-02-12", "close": 10.29, "volume": 3549251.0}, {"date": "2025-02-13", "close": 10.17, "volume": 5812574.0}, {"date": "2025-02-14", "close": 10.24, "volume": 2508754.0}, {"date": "2025-02-18", "close": 10.51, "volume": 5264440.0}, {"date": "2025-02-19", "close": 10.17, "volume": 4810346.0}, {"date": "2025-02-20", "close": 9.9, "volume": 4997475.0}, {"date": "2025-02-21", "close": 9.65, "volume": 6484349.0}, {"date": "2025-02-24", "close": 9.64, "volume": 6887405.0}, {"date": "2025-02-25", "close": 9.53, "volume": 9251696.0}, {"date": "2025-02-26", "close": 11.73, "volume": 37434980.0}, {"date": "2025-02-27", "close": 12.01, "volume": 19858180.0}, {"date": "2025-02-28", "close": 11.66, "volume": 11005700.0}, {"date": "2025-03-03", "close": 11.54, "volume": 8113172.0}, {"date": "2025-03-04", "close": 11.77, "volume": 6113892.0}, {"date": "2025-03-05", "close": 11.9, "volume": 6861558.0}, {"date": "2025-03-06", "close": 11.4, "volume": 6272852.0}, {"date": "2025-03-07", "close": 11.51, "volume": 6752323.0}, {"date": "2025-03-10", "close": 11.16, "volume": 7554638.0}, {"date": "2025-03-11", "close": 11.02, "volume": 6435297.0}, {"date": "2025-03-12", "close": 10.94, "volume": 5269908.0}, {"date": "2025-03-13", "close": 10.5, "volume": 6297111.0}, {"date": "2025-03-14", "close": 10.45, "volume": 7997092.0}, {"date": "2025-03-17", "close": 10.58, "volume": 4405223.0}, {"date": "2025-03-18", "close": 10.49, "volume": 4656545.0}, {"date": "2025-03-19", "close": 10.83, "volume": 5066728.0}, {"date": "2025-03-20", "close": 10.72, "volume": 4785653.0}, {"date": "2025-03-21", "close": 10.89, "volume": 14177240.0}, {"date": "2025-03-24", "close": 11.07, "volume": 4107675.0}, {"date": "2025-03-25", "close": 11.12, "volume": 5603443.0}, {"date": "2025-03-26", "close": 11.03, "volume": 3500089.0}, {"date": "2025-03-27", "close": 10.81, "volume": 5376302.0}, {"date": "2025-03-28", "close": 10.05, "volume": 6310313.0}, {"date": "2025-03-31", "close": 10.0, "volume": 7360988.0}, {"date": "2025-04-01", "close": 9.84, "volume": 6283400.0}, {"date": "2025-04-02", "close": 9.81, "volume": 5265306.0}, {"date": "2025-04-03", "close": 8.79, "volume": 7106602.0}, {"date": "2025-04-04", "close": 7.53, "volume": 11321540.0}, {"date": "2025-04-07", "close": 7.76, "volume": 9635034.0}, {"date": "2025-04-08", "close": 7.41, "volume": 8196290.0}, {"date": "2025-04-09", "close": 8.56, "volume": 14423490.0}, {"date": "2025-04-10", "close": 7.84, "volume": 7088551.0}, {"date": "2025-04-11", "close": 7.93, "volume": 5897558.0}, {"date": "2025-04-14", "close": 8.0, "volume": 6044986.0}, {"date": "2025-04-15", "close": 8.08, "volume": 6116869.0}, {"date": "2025-04-16", "close": 7.99, "volume": 4983033.0}, {"date": "2025-04-17", "close": 8.01, "volume": 3882384.0}, {"date": "2025-04-21", "close": 7.67, "volume": 3387872.0}, {"date": "2025-04-22", "close": 7.94, "volume": 6502668.0}, {"date": "2025-04-23", "close": 8.23, "volume": 7335851.0}, {"date": "2025-04-24", "close": 8.73, "volume": 6047696.0}, {"date": "2025-04-25", "close": 8.79, "volume": 5264643.0}, {"date": "2025-04-28", "close": 8.71, "volume": 6428108.0}, {"date": "2025-04-29", "close": 8.7, "volume": 4333167.0}, {"date": "2025-04-30", "close": 8.56, "volume": 3769691.0}, {"date": "2025-05-01", "close": 8.63, "volume": 3375331.0}, {"date": "2025-05-02", "close": 9.0, "volume": 4881562.0}, {"date": "2025-05-05", "close": 9.1, "volume": 5600915.0}, {"date": "2025-05-06", "close": 8.89, "volume": 5314181.0}, {"date": "2025-05-07", "close": 9.0, "volume": 4091134.0}, {"date": "2025-05-08", "close": 9.24, "volume": 4759855.0}, {"date": "2025-05-09", "close": 9.35, "volume": 5537466.0}, {"date": "2025-05-12", "close": 10.31, "volume": 15693390.0}, {"date": "2025-05-13", "close": 10.03, "volume": 4959593.0}, {"date": "2025-05-14", "close": 10.23, "volume": 6684199.0}, {"date": "2025-05-15", "close": 10.06, "volume": 5009529.0}, {"date": "2025-05-16", "close": 10.2, "volume": 5016563.0}, {"date": "2025-05-19", "close": 9.9, "volume": 4946865.0}, {"date": "2025-05-20", "close": 9.7, "volume": 7868736.0}, {"date": "2025-05-21", "close": 9.52, "volume": 4703896.0}, {"date": "2025-05-22", "close": 9.55, "volume": 3621517.0}, {"date": "2025-05-23", "close": 9.48, "volume": 2798382.0}, {"date": "2025-05-27", "close": 9.83, "volume": 4249189.0}, {"date": "2025-05-28", "close": 9.52, "volume": 4104316.0}, {"date": "2025-05-29", "close": 9.32, "volume": 10616090.0}, {"date": "2025-05-30", "close": 9.55, "volume": 5613932.0}, {"date": "2025-06-02", "close": 9.57, "volume": 3824595.0}, {"date": "2025-06-03", "close": 9.99, "volume": 4519079.0}, {"date": "2025-06-04", "close": 9.97, "volume": 3326005.0}, {"date": "2025-06-05", "close": 9.97, "volume": 3568026.0}, {"date": "2025-06-06", "close": 9.91, "volume": 3482729.0}, {"date": "2025-06-09", "close": 10.15, "volume": 5098503.0}, {"date": "2025-06-10", "close": 10.12, "volume": 5162923.0}, {"date": "2025-06-11", "close": 10.24, "volume": 3609347.0}, {"date": "2025-06-12", "close": 9.99, "volume": 2793795.0}, {"date": "2025-06-13", "close": 9.66, "volume": 3447877.0}, {"date": "2025-06-16", "close": 9.99, "volume": 5586043.0}, {"date": "2025-06-17", "close": 9.77, "volume": 3183646.0}, {"date": "2025-06-18", "close": 9.74, "volume": 3918687.0}, {"date": "2025-06-20", "close": 9.8, "volume": 7197351.0}, {"date": "2025-06-23", "close": 9.72, "volume": 3640445.0}, {"date": "2025-06-24", "close": 10.04, "volume": 3389293.0}, {"date": "2025-06-25", "close": 9.74, "volume": 3728604.0}, {"date": "2025-06-26", "close": 9.92, "volume": 6482013.0}, {"date": "2025-06-27", "close": 10.09, "volume": 4302549.0}, {"date": "2025-06-30", "close": 10.12, "volume": 2519511.0}, {"date": "2025-07-01", "close": 10.08, "volume": 7360743.0}, {"date": "2025-07-02", "close": 10.04, "volume": 3235461.0}, {"date": "2025-07-03", "close": 10.26, "volume": 2559763.0}, {"date": "2025-07-07", "close": 10.04, "volume": 4491171.0}, {"date": "2025-07-08", "close": 10.15, "volume": 4093188.0}, {"date": "2025-07-09", "close": 10.43, "volume": 3173088.0}, {"date": "2025-07-10", "close": 10.37, "volume": 2807557.0}, {"date": "2025-07-11", "close": 10.2, "volume": 3298966.0}, {"date": "2025-07-14", "close": 10.55, "volume": 4739450.0}, {"date": "2025-07-15", "close": 10.16, "volume": 3766360.0}, {"date": "2025-07-16", "close": 10.35, "volume": 3376641.0}, {"date": "2025-07-17", "close": 10.45, "volume": 2492146.0}, {"date": "2025-07-18", "close": 10.41, "volume": 2222678.0}, {"date": "2025-07-21", "close": 10.54, "volume": 2566145.0}, {"date": "2025-07-22", "close": 10.76, "volume": 3322043.0}, {"date": "2025-07-23", "close": 11.04, "volume": 3015263.0}, {"date": "2025-07-24", "close": 10.99, "volume": 2474049.0}, {"date": "2025-07-25", "close": 11.22, "volume": 2472981.0}, {"date": "2025-07-28", "close": 11.45, "volume": 3854601.0}, {"date": "2025-07-29", "close": 11.14, "volume": 3583466.0}, {"date": "2025-07-30", "close": 10.89, "volume": 2885782.0}, {"date": "2025-07-31", "close": 10.83, "volume": 3798455.0}, {"date": "2025-08-01", "close": 10.21, "volume": 4627515.0}, {"date": "2025-08-04", "close": 10.65, "volume": 9444066.0}, {"date": "2025-08-05", "close": 9.8, "volume": 18707270.0}, {"date": "2025-08-06", "close": 10.19, "volume": 8971147.0}, {"date": "2025-08-07", "close": 10.39, "volume": 8743655.0}, {"date": "2025-08-08", "close": 9.82, "volume": 5464464.0}, {"date": "2025-08-11", "close": 9.54, "volume": 6721666.0}, {"date": "2025-08-12", "close": 9.6, "volume": 4955386.0}, {"date": "2025-08-13", "close": 10.09, "volume": 5318057.0}, {"date": "2025-08-14", "close": 10.07, "volume": 3492399.0}, {"date": "2025-08-15", "close": 10.43, "volume": 4757466.0}, {"date": "2025-08-18", "close": 10.55, "volume": 4958380.0}, {"date": "2025-08-19", "close": 10.31, "volume": 3739363.0}, {"date": "2025-08-20", "close": 10.1, "volume": 3604171.0}, {"date": "2025-08-21", "close": 10.1, "volume": 3890740.0}, {"date": "2025-08-22", "close": 10.75, "volume": 3426500.0}, {"date": "2025-08-25", "close": 10.46, "volume": 3263544.0}, {"date": "2025-08-26", "close": 10.23, "volume": 4048244.0}, {"date": "2025-08-27", "close": 10.75, "volume": 2864351.0}, {"date": "2025-08-28", "close": 10.895, "volume": 2671464.0}, {"date": "2025-08-29", "close": 10.9, "volume": 3652706.0}, {"date": "2025-09-02", "close": 10.29, "volume": 3413201.0}, {"date": "2025-09-03", "close": 10.38, "volume": 2737512.0}, {"date": "2025-09-04", "close": 10.12, "volume": 2945010.0}, {"date": "2025-09-05", "close": 10.23, "volume": 2661203.0}, {"date": "2025-09-08", "close": 10.65, "volume": 4247618.0}, {"date": "2025-09-09", "close": 10.55, "volume": 3943446.0}, {"date": "2025-09-10", "close": 11.4, "volume": 13413130.0}, {"date": "2025-09-11", "close": 11.75, "volume": 5500812.0}, {"date": "2025-09-12", "close": 11.66, "volume": 4508316.0}, {"date": "2025-09-15", "close": 12.2, "volume": 7180377.0}, {"date": "2025-09-16", "close": 11.84, "volume": 3434615.0}, {"date": "2025-09-17", "close": 12.01, "volume": 3320073.0}, {"date": "2025-09-18", "close": 12.14, "volume": 4618704.0}, {"date": "2025-09-19", "close": 11.83, "volume": 10717520.0}, {"date": "2025-09-22", "close": 11.97, "volume": 2698907.0}, {"date": "2025-09-23", "close": 11.91, "volume": 3419845.0}, {"date": "2025-09-24", "close": 11.51, "volume": 3017025.0}, {"date": "2025-09-25", "close": 11.35, "volume": 2376057.0}, {"date": "2025-09-26", "close": 11.56, "volume": 2707348.0}, {"date": "2025-09-29", "close": 11.61, "volume": 3138741.0}, {"date": "2025-09-30", "close": 10.91, "volume": 5728909.0}, {"date": "2025-10-01", "close": 10.27, "volume": 5997772.0}, {"date": "2025-10-02", "close": 10.45, "volume": 4358154.0}, {"date": "2025-10-03", "close": 10.425, "volume": 3741989.0}, {"date": "2025-10-06", "close": 10.67, "volume": 4233236.0}, {"date": "2025-10-07", "close": 10.5, "volume": 3777169.0}, {"date": "2025-10-08", "close": 10.41, "volume": 2569133.0}, {"date": "2025-10-09", "close": 10.44, "volume": 2302719.0}, {"date": "2025-10-10", "close": 9.97, "volume": 4285422.0}, {"date": "2025-10-13", "close": 10.28, "volume": 3112435.0}, {"date": "2025-10-14", "close": 10.26, "volume": 2410199.0}, {"date": "2025-10-15", "close": 10.26, "volume": 2447707.0}, {"date": "2025-10-16", "close": 10.165, "volume": 5597710.0}, {"date": "2025-10-17", "close": 10.08, "volume": 3034588.0}, {"date": "2025-10-20", "close": 10.47, "volume": 2172826.0}, {"date": "2025-10-21", "close": 10.855, "volume": 2908105.0}, {"date": "2025-10-22", "close": 10.94, "volume": 3821730.0}, {"date": "2025-10-23", "close": 11.05, "volume": 3309714.0}, {"date": "2025-10-24", "close": 11.135, "volume": 2699332.0}, {"date": "2025-10-27", "close": 11.42, "volume": 4179073.0}, {"date": "2025-10-28", "close": 11.26, "volume": 2749761.0}, {"date": "2025-10-29", "close": 10.92, "volume": 4027543.0}, {"date": "2025-10-30", "close": 10.9, "volume": 3542460.0}, {"date": "2025-10-31", "close": 11.22, "volume": 5162949.0}, {"date": "2025-11-03", "close": 11.8, "volume": 12517610.0}, {"date": "2025-11-04", "close": 11.69, "volume": 9882162.0}, {"date": "2025-11-05", "close": 11.22, "volume": 7895291.0}, {"date": "2025-11-06", "close": 10.7, "volume": 7662272.0}, {"date": "2025-11-07", "close": 10.575, "volume": 3761401.0}, {"date": "2025-11-10", "close": 10.57, "volume": 3788965.0}, {"date": "2025-11-11", "close": 10.57, "volume": 2492751.0}, {"date": "2025-11-12", "close": 10.44, "volume": 2668231.0}, {"date": "2025-11-13", "close": 10.22, "volume": 2498807.0}, {"date": "2025-11-14", "close": 10.2, "volume": 3701186.0}, {"date": "2025-11-17", "close": 9.62, "volume": 4037113.0}, {"date": "2025-11-18", "close": 9.39, "volume": 3259773.0}, {"date": "2025-11-19", "close": 9.3, "volume": 3721088.0}, {"date": "2025-11-20", "close": 9.07, "volume": 4663004.0}, {"date": "2025-11-21", "close": 9.47, "volume": 5827294.0}, {"date": "2025-11-24", "close": 9.49, "volume": 2978458.0}, {"date": "2025-11-25", "close": 9.62, "volume": 4099879.0}, {"date": "2025-11-26", "close": 9.67, "volume": 5662534.0}, {"date": "2025-11-28", "close": 9.92, "volume": 5004231.0}, {"date": "2025-12-01", "close": 10.12, "volume": 5706368.0}, {"date": "2025-12-02", "close": 10.11, "volume": 4879442.0}, {"date": "2025-12-03", "close": 10.07, "volume": 4390687.0}, {"date": "2025-12-04", "close": 9.91, "volume": 6793586.0}, {"date": "2025-12-05", "close": 9.94, "volume": 9085606.0}, {"date": "2025-12-08", "close": 9.95, "volume": 4959704.0}, {"date": "2025-12-09", "close": 10.0, "volume": 4131996.0}, {"date": "2025-12-10", "close": 10.13, "volume": 6018837.0}, {"date": "2025-12-11", "close": 9.96, "volume": 5902086.0}, {"date": "2025-12-12", "close": 9.96, "volume": 4427223.0}, {"date": "2025-12-15", "close": 9.79, "volume": 4853336.0}, {"date": "2025-12-16", "close": 9.95, "volume": 5312140.0}, {"date": "2025-12-17", "close": 10.07, "volume": 7193585.0}, {"date": "2025-12-18", "close": 10.17, "volume": 4011442.0}, {"date": "2025-12-19", "close": 10.27, "volume": 14351480.0}, {"date": "2025-12-22", "close": 10.21, "volume": 4193296.0}, {"date": "2025-12-23", "close": 10.07, "volume": 3631147.0}, {"date": "2025-12-24", "close": 10.12, "volume": 1938510.0}, {"date": "2025-12-26", "close": 10.12, "volume": 1941229.0}, {"date": "2025-12-29", "close": 9.95, "volume": 2905167.0}, {"date": "2025-12-30", "close": 10.03, "volume": 3499380.0}, {"date": "2025-12-31", "close": 10.17, "volume": 4241329.0}, {"date": "2026-01-02", "close": 9.61, "volume": 5829897.0}, {"date": "2026-01-05", "close": 10.24, "volume": 5467885.0}, {"date": "2026-01-06", "close": 10.49, "volume": 4651775.0}, {"date": "2026-01-07", "close": 10.48, "volume": 3527413.0}, {"date": "2026-01-08", "close": 10.58, "volume": 3500859.0}, {"date": "2026-01-09", "close": 10.4, "volume": 3754558.0}, {"date": "2026-01-12", "close": 10.47, "volume": 3168162.0}, {"date": "2026-01-13", "close": 10.06, "volume": 4020183.0}, {"date": "2026-01-14", "close": 10.08, "volume": 3684335.0}, {"date": "2026-01-15", "close": 10.0, "volume": 2779269.0}, {"date": "2026-01-16", "close": 9.035, "volume": 8127387.0}, {"date": "2026-01-20", "close": 8.785, "volume": 4783170.0}, {"date": "2026-01-21", "close": 8.76, "volume": 3834229.0}, {"date": "2026-01-22", "close": 9.12, "volume": 3875203.0}, {"date": "2026-01-23", "close": 8.82, "volume": 6714958.0}, {"date": "2026-01-26", "close": 8.91, "volume": 6531373.0}, {"date": "2026-01-27", "close": 8.72, "volume": 4502971.0}, {"date": "2026-01-28", "close": 8.715, "volume": 6224755.0}, {"date": "2026-01-29", "close": 8.19, "volume": 7733517.0}, {"date": "2026-01-30", "close": 8.05, "volume": 8975320.0}, {"date": "2026-02-02", "close": 7.81, "volume": 9005725.0}, {"date": "2026-02-03", "close": 6.92, "volume": 11030760.0}, {"date": "2026-02-04", "close": 6.87, "volume": 11355020.0}, {"date": "2026-02-05", "close": 6.78, "volume": 7805252.0}, {"date": "2026-02-06", "close": 7.31, "volume": 11669040.0}, {"date": "2026-02-09", "close": 7.32, "volume": 17482300.0}, {"date": "2026-02-10", "close": 6.63, "volume": 37311920.0}, {"date": "2026-02-11", "close": 6.56, "volume": 25475650.0}, {"date": "2026-02-12", "close": 6.3, "volume": 11135170.0}, {"date": "2026-02-13", "close": 6.36, "volume": 18536460.0}, {"date": "2026-02-17", "close": 6.49, "volume": 14937390.0}, {"date": "2026-02-18", "close": 6.6, "volume": 10382900.0}, {"date": "2026-02-19", "close": 6.43, "volume": 9435926.0}, {"date": "2026-02-20", "close": 6.45, "volume": 8693114.0}, {"date": "2026-02-23", "close": 6.03, "volume": 11530320.0}, {"date": "2026-02-24", "close": 5.99, "volume": 17184110.0}, {"date": "2026-02-25", "close": 6.13, "volume": 6983121.0}, {"date": "2026-02-26", "close": 6.4, "volume": 9409171.0}, {"date": "2026-02-27", "close": 6.21, "volume": 11187560.0}, {"date": "2026-03-02", "close": 6.18, "volume": 8246841.0}, {"date": "2026-03-03", "close": 6.23, "volume": 6630882.0}, {"date": "2026-03-04", "close": 6.24, "volume": 5433059.0}, {"date": "2026-03-05", "close": 6.59, "volume": 6292275.0}, {"date": "2026-03-06", "close": 6.56, "volume": 5662076.0}, {"date": "2026-03-09", "close": 6.5, "volume": 6563822.0}, {"date": "2026-03-10", "close": 6.31, "volume": 5929068.0}, {"date": "2026-03-11", "close": 6.29, "volume": 6838274.0}, {"date": "2026-03-12", "close": 6.0, "volume": 7495062.0}, {"date": "2026-03-13", "close": 5.83, "volume": 9377793.0}, {"date": "2026-03-16", "close": 5.78, "volume": 6823249.0}, {"date": "2026-03-17", "close": 5.86, "volume": 6197168.0}, {"date": "2026-03-18", "close": 5.89, "volume": 4515114.0}, {"date": "2026-03-19", "close": 5.95, "volume": 4554779.0}, {"date": "2026-03-20", "close": 5.91, "volume": 56032830.0}, {"date": "2026-03-23", "close": 6.18, "volume": 12098950.0}, {"date": "2026-03-24", "close": 5.75, "volume": 7672639.0}, {"date": "2026-03-25", "close": 5.81, "volume": 7847350.0}, {"date": "2026-03-26", "close": 5.93, "volume": 6578725.0}, {"date": "2026-03-27", "close": 5.72, "volume": 5968877.0}, {"date": "2026-03-30", "close": 5.97, "volume": 12636110.0}, {"date": "2026-03-31", "close": 5.98, "volume": 9181679.0}, {"date": "2026-04-01", "close": 5.85, "volume": 9605931.0}, {"date": "2026-04-02", "close": 5.81, "volume": 11560390.0}, {"date": "2026-04-06", "close": 5.94, "volume": 12121710.0}, {"date": "2026-04-07", "close": 5.8, "volume": 6785516.0}, {"date": "2026-04-08", "close": 5.63, "volume": 10572270.0}, {"date": "2026-04-09", "close": 5.4, "volume": 14444880.0}, {"date": "2026-04-10", "close": 5.23, "volume": 18799670.0}, {"date": "2026-04-13", "close": 5.52, "volume": 22082220.0}, {"date": "2026-04-14", "close": 5.79, "volume": 11957850.0}, {"date": "2026-04-15", "close": 6.15, "volume": 13834560.0}, {"date": "2026-04-16", "close": 6.17, "volume": 8799258.0}, {"date": "2026-04-17", "close": 6.21, "volume": 9273259.0}, {"date": "2026-04-20", "close": 6.24, "volume": 5411444.0}, {"date": "2026-04-21", "close": 6.21, "volume": 4304906.0}, {"date": "2026-04-22", "close": 6.36, "volume": 4898494.0}, {"date": "2026-04-23", "close": 5.87, "volume": 7186000.0}, {"date": "2026-04-24", "close": 6.13, "volume": 7288621.0}, {"date": "2026-04-27", "close": 6.06, "volume": 6132688.0}, {"date": "2026-04-28", "close": 6.18, "volume": 7794577.0}, {"date": "2026-04-29", "close": 6.13, "volume": 5276985.0}, {"date": "2026-04-30", "close": 6.25, "volume": 5811113.0}, {"date": "2026-05-01", "close": 6.65, "volume": 8659476.0}, {"date": "2026-05-04", "close": 6.52, "volume": 6208949.0}, {"date": "2026-05-05", "close": 6.56, "volume": 4426042.0}, {"date": "2026-05-06", "close": 6.5, "volume": 7266926.0}, {"date": "2026-05-07", "close": 6.63, "volume": 7560399.0}, {"date": "2026-05-08", "close": 6.38, "volume": 19864130.0}, {"date": "2026-05-11", "close": 6.04, "volume": 23425280.0}, {"date": "2026-05-12", "close": 4.06, "volume": 42419070.0}, {"date": "2026-05-13", "close": 3.96, "volume": 20553570.0}, {"date": "2026-05-14", "close": 3.9, "volume": 16903540.0}, {"date": "2026-05-15", "close": 3.86, "volume": 11958990.0}, {"date": "2026-05-18", "close": 3.92, "volume": 8402028.0}, {"date": "2026-05-19", "close": 3.81, "volume": 7118184.0}, {"date": "2026-05-20", "close": 3.67, "volume": 12117160.0}, {"date": "2026-05-21", "close": 3.57, "volume": 13774200.0}, {"date": "2026-05-22", "close": 3.61, "volume": 8227335.0}, {"date": "2026-05-26", "close": 3.5, "volume": 9406120.0}, {"date": "2026-05-27", "close": 3.25, "volume": 12754410.0}, {"date": "2026-05-28", "close": 3.21, "volume": 10994770.0}, {"date": "2026-05-29", "close": 3.33, "volume": 18754550.0}, {"date": "2026-06-01", "close": 3.82, "volume": 19968710.0}, {"date": "2026-06-02", "close": 3.425, "volume": 25277500.0}, {"date": "2026-06-03", "close": 3.12, "volume": 21632210.0}, {"date": "2026-06-04", "close": 3.03, "volume": 8901950.0}, {"date": "2026-06-05", "close": 2.98, "volume": 11539300.0}, {"date": "2026-06-08", "close": 2.85, "volume": 7761776.0}, {"date": "2026-06-09", "close": 2.77, "volume": 8831674.0}, {"date": "2026-06-10", "close": 2.7, "volume": 9887549.0}, {"date": "2026-06-11", "close": 2.68, "volume": 10494270.0}, {"date": "2026-06-12", "close": 2.81, "volume": 14201940.0}, {"date": "2026-06-15", "close": 2.84, "volume": 9967930.0}, {"date": "2026-06-16", "close": 2.8, "volume": 6572554.0}, {"date": "2026-06-17", "close": 2.68, "volume": 6809323.0}, {"date": "2026-06-18", "close": 2.81, "volume": 19859700.0}, {"date": "2026-06-22", "close": 2.65, "volume": 14099160.0}, {"date": "2026-06-23", "close": 2.71, "volume": 11109770.0}, {"date": "2026-06-24", "close": 2.83, "volume": 11400900.0}, {"date": "2026-06-25", "close": 2.61, "volume": 9972726.0}, {"date": "2026-06-26", "close": 2.89, "volume": 45330250.0}, {"date": "2026-06-29", "close": 2.92, "volume": 14903400.0}, {"date": "2026-06-30", "close": 2.93, "volume": 10126420.0}, {"date": "2026-07-01", "close": 2.84, "volume": 12710570.0}, {"date": "2026-07-02", "close": 2.99, "volume": 11699970.0}, {"date": "2026-07-06", "close": 2.93, "volume": 15081610.0}, {"date": "2026-07-07", "close": 2.99, "volume": 6327735.0}, {"date": "2026-07-08", "close": 2.92, "volume": 10696790.0}, {"date": "2026-07-09", "close": 2.94, "volume": 6499953.0}, {"date": "2026-07-10", "close": 2.92, "volume": 9723480.0}, {"date": "2026-07-13", "close": 3.08, "volume": 10942270.0}, {"date": "2026-07-14", "close": 3.02, "volume": 6193151.0}, {"date": "2026-07-15", "close": 3.08, "volume": 4693130.0}, {"date": "2026-07-16", "close": 3.13, "volume": 7099392.0}, {"date": "2026-07-17", "close": 3.07, "volume": 5383826.0}, {"date": "2026-07-20", "close": 3.13, "volume": 8065949.0}, {"date": "2026-07-21", "close": 3.02, "volume": 6486145.0}, {"date": "2026-07-22", "close": 2.92, "volume": 6066065.0}, {"date": "2026-07-23", "close": 2.88, "volume": 8709968.0}, {"date": "2026-07-24", "close": 2.92, "volume": 5169304.0}, {"date": "2026-07-27", "close": 3.08, "volume": 7204912.0}, {"date": "2026-07-28", "close": 3.28, "volume": 7247023.0}, {"date": "2026-07-29", "close": 3.5, "volume": 7553919.0}, {"date": "2026-07-30", "close": 3.32, "volume": 6105560.0}, {"date": "2026-07-31", "close": 3.3, "volume": 6511569.0}, {"date": "2026-08-03", "close": 3.57, "volume": 7290253.0}, {"date": "2026-08-04", "close": 3.62, "volume": 4514865.0}, {"date": "2026-08-05", "close": 3.66, "volume": 11351480.0}, {"date": "2026-08-06", "close": 4.14, "volume": 16764380.0}, {"date": "2026-08-07", "close": 4.18, "volume": 11372980.0}, {"date": "2026-08-10", "close": 4.23, "volume": 9212732.0}, {"date": "2026-08-11", "close": 4.08, "volume": 6651121.0}, {"date": "2026-08-12", "close": 3.86, "volume": 7183317.0}, {"date": "2026-08-13", "close": 4.31, "volume": 9261000.0}, {"date": "2026-08-14", "close": 4.05, "volume": 6927577.0}, {"date": "2026-08-17", "close": 3.76, "volume": 6669726.0}, {"date": "2026-08-18", "close": 3.82, "volume": 4368016.0}, {"date": "2026-08-19", "close": 3.82, "volume": 6763257.0}, {"date": "2026-08-20", "close": 3.88, "volume": 4156665.0}, {"date": "2026-08-21", "close": 3.97, "volume": 6207128.0}, {"date": "2026-08-24", "close": 3.9, "volume": 3400561.0}, {"date": "2026-08-25", "close": 3.86, "volume": 3661175.0}, {"date": "2026-08-26", "close": 3.8, "volume": 2506946.0}, {"date": "2026-08-27", "close": 4.08, "volume": 6054571.0}, {"date": "2026-08-28", "close": 4.2, "volume": 5624021.0}, {"date": "2026-08-31", "close": 4.24, "volume": 7083064.0}, {"date": "2026-09-01", "close": 4.12, "volume": 4970510.0}, {"date": "2026-09-02", "close": 4.09, "volume": 4286196.0}, {"date": "2026-09-03", "close": 4.12, "volume": 4354984.0}, {"date": "2026-09-04", "close": 4.13, "volume": 4386251.0}, {"date": "2026-09-08", "close": 3.9, "volume": 5937474.0}, {"date": "2026-09-09", "close": 3.72, "volume": 4963686.0}, {"date": "2026-09-10", "close": 3.8, "volume": 2952145.0}, {"date": "2026-09-11", "close": 3.8, "volume": 3410177.0}, {"date": "2026-09-14", "close": 4.19, "volume": 5794323.0}, {"date": "2026-09-15", "close": 4.2, "volume": 6672517.0}, {"date": "2026-09-16", "close": 4.09, "volume": 4925985.0}, {"date": "2026-09-17", "close": 4.02, "volume": 4465222.0}, {"date": "2026-09-18", "close": 3.82, "volume": 15102410.0}, {"date": "2026-09-21", "close": 3.9, "volume": 5119977.0}, {"date": "2026-09-22", "close": 3.88, "volume": 6764108.0}, {"date": "2026-09-23", "close": 3.9, "volume": 3530548.0}, {"date": "2026-09-24", "close": 3.92, "volume": 3407505.0}, {"date": "2026-09-25", "close": 3.75, "volume": 4482568.0}, {"date": "2026-09-28", "close": 3.59, "volume": 5051143.0}, {"date": "2026-09-29", "close": 3.63, "volume": 7174595.0}, {"date": "2026-09-30", "close": 3.79, "volume": 4188287.0}, {"date": "2026-10-01", "close": 3.85, "volume": 5469946.0}, {"date": "2026-10-02", "close": 3.71, "volume": 3775831.0}, {"date": "2026-10-05", "close": 3.75, "volume": 6892267.0}, {"date": "2026-10-06", "close": 3.65, "volume": 3655813.0}, {"date": "2026-10-07", "close": 3.695, "volume": 5467844.0}, {"date": "2026-10-08", "close": 3.83, "volume": 5889436.0}, {"date": "2026-10-09", "close": 3.88, "volume": 4582440.0}, {"date": "2026-10-12", "close": 3.88, "volume": 3335633.0}, {"date": "2026-10-13", "close": 3.94, "volume": 3042900.0}, {"date": "2026-10-14", "close": 3.91, "volume": 4049582.0}, {"date": "2026-10-15", "close": 4.08, "volume": 5954434.0}, {"date": "2026-10-16", "close": 3.8, "volume": 4227965.0}, {"date": "2026-10-19", "close": 3.93, "volume": 3178633.0}, {"date": "2026-10-20", "close": 4.1, "volume": 5412781.0}, {"date": "2026-10-21", "close": 4.21, "volume": 5637855.0}, {"date": "2026-10-22", "close": 4.31, "volume": 4584001.0}, {"date": "2026-10-23", "close": 4.35, "volume": 3014697.0}, {"date": "2026-10-26", "close": 4.27, "volume": 3455392.0}, {"date": "2026-10-27", "close": 4.35, "volume": 8526556.0}, {"date": "2026-10-28", "close": 4.43, "volume": 4457593.0}, {"date": "2026-10-29", "close": 4.48, "volume": 4581282.0}, {"date": "2026-10-30", "close": 4.36, "volume": 4058425.0}], "refreshing": true}