{"ticker": "MDU", "overview": {"cik": "67716", "ticker": "MDU", "name": "MDU RESOURCES GROUP INC", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000067716-26-000076", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000067716-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000067716-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "MDU RESOURCES FORM 8-K EARNINGS RELEASE", "accession": "0000067716-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006307", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006306", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "MDU RESOURCES GROUP, INC. FORM 11-K", "accession": "0000067716-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000067716-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "MDU RESOURCES FORM 10-Q", "accession": "0000067716-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "MDU RESOURCES FORM 8-K EARNINGS RELEASE", "accession": "0000067716-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000863", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000563", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004136", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004135", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0000067716-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0000067716-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0000067716-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001749", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000067716-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002189", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002191", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002188", "price_sensitive": false}]}, "description": "MDU RESOURCES GROUP INC trades as MDU on the NYSE and is registered in the United States, classified under Mining & Quarrying of Nonmetallic Minerals (No Fuels) (SIC 1400). Privy Trades holds 861 insider filings for the company, from August 2003 to February 2026. Across those, 42 insiders disclosed 72 open-market purchases totalling $6.21M against 147 sales totalling $127.74M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 72, "buy_sum": 6207322.8356532, "sell_n": 147, "sell_sum": 127741996.0051352, "net": -121534673.169482, "insiders": 42, "first_date": "2003-08-18", "last_date": "2026-02-13"}, "metrics": {"ticker": "MDU", "has_prices": true, "as_of": "2026-08-07", "last": 20.55, "prev_close": 20.76, "change": -0.21000000000000085, "change_pct": -0.010115606936416225, "session_volume": 1730306.0, "vwap_5": 20.416053553738276, "vwap_20": 20.672512703242816, "vwap_60": 21.200677710639795, "vwap_250": 19.94089270144717, "high_52w": 22.8, "low_52w": 19.17, "avg_volume_20": 1502952.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000313028-26-000040", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 6.3% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000040-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001225208-26-006306", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Vernon A. Dosch", "who_key": "Dosch Vernon A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826006306/0001225208-26-006306-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001225208-26-006307", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Marian M. Durkin", "who_key": "DURKIN MARIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826006307/0001225208-26-006307-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000354204-26-000843", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000843-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000313028-26-000033", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 6.72% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000033-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100119-26-000863", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC takes a 5.26% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0002100119-26-000863-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000489", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC crosses 5% of MDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0002100121-26-000489-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000354204-26-000563", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of MDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000563-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}, {"id": "0001225208-26-004135", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Vernon A. Dosch", "who_key": "Dosch Vernon A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826004135/0001225208-26-004135-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001225208-26-004136", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Marian M. Durkin", "who_key": "DURKIN MARIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826004136/0001225208-26-004136-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0000102909-26-001749", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC adjusts its stake in MDU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0000102909-26-001749-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001225208-26-002184", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Rob L. Johnson", "who_key": "Johnson Rob L.", "role": "President-WBI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216426.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "President files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002184/0001225208-26-002184-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002185", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Anne M. Jones", "who_key": "Jones Anne M", "role": "ChiefHRSafety&AdminOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244523.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002185/0001225208-26-002185-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002186", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Nicole A. Kivisto", "who_key": "Kivisto Nicole A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 726200.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002186/0001225208-26-002186-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002187", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Garret Senger", "who_key": "Senger Garret", "role": "Chief Utilities Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166280.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002187/0001225208-26-002187-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002188", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Stephanie A. Sievert", "who_key": "Sievert Stephanie A", "role": "ChiefAccntg&RegAffairsOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 212517.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002188/0001225208-26-002188-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002189", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Jason L. Vollmer", "who_key": "Vollmer Jason L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 748555.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002189/0001225208-26-002189-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001225208-26-002190", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Dyke A. Boese", "who_key": "Boese Dyke A.", "role": "CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002190/0001225208-26-002190-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372461}, {"id": "0001225208-26-002191", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Anthony Donald Foti", "who_key": "Foti Anthony Donald", "role": "CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826002191/0001225208-26-002191-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372461}, {"id": "0001225208-26-001965", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Charles M. Kelley", "who_key": "KELLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104225.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU lands a director's $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826001965/0001225208-26-001965-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}, {"id": "0001225208-26-000028", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Vernon A. Dosch", "who_key": "Dosch Vernon A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826000028/0001225208-26-000028-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}, {"id": "0001225208-26-000029", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Marian M. Durkin", "who_key": "DURKIN MARIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826000029/0001225208-26-000029-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}, {"id": "0001225208-25-009216", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Vernon A. Dosch", "who_key": "Dosch Vernon A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009216/0001225208-25-009216-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009217", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Darrel T. Anderson", "who_key": "ANDERSON DARREL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009217/0001225208-25-009217-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009219", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Douglas W. Jaeger", "who_key": "Jaeger Douglas W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009219/0001225208-25-009219-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009218", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Marian M. Durkin", "who_key": "DURKIN MARIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009218/0001225208-25-009218-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009220", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Dennis W. Johnson", "who_key": "JOHNSON DENNIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009220/0001225208-25-009220-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009221", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Charles M. Kelley", "who_key": "KELLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009221/0001225208-25-009221-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009222", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Tammy J. Miller", "who_key": "Miller Tammy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009222/0001225208-25-009222-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "0001225208-25-009223", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Priti Rashmikant Patel", "who_key": "Patel Priti Rashmikant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825009223/0001225208-25-009223-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}], "recent_buys": [{"id": "0001225208-26-001965", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Charles M. Kelley", "who_key": "KELLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104225.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU lands a director's $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520826001965/0001225208-26-001965-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}, {"id": "0001225208-25-007846", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Jason L. Vollmer", "who_key": "Vollmer Jason L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80375.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The money boss buys $80K of MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825007846/0001225208-25-007846-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605741}, {"id": "0001225208-25-007348", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Jason L. Vollmer", "who_key": "Vollmer Jason L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81375.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders now buying MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825007348/0001225208-25-007348-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634541}, {"id": "0001225208-25-001450", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Dennis W. Johnson", "who_key": "JOHNSON DENNIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499200.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders now buying MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520825001450/0001225208-25-001450-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908141}, {"id": "0001225208-24-005806", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Rob L. Johnson", "who_key": "Johnson Rob L.", "role": "President-WBI Holdings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 923970.079534, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "4 insiders pile into MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520824005806/0001225208-24-005806-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309901}, {"id": "0001225208-24-004203", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Dale Rosenthal", "who_key": "Rosenthal Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8456.25, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "That makes 5 insiders into MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520824004203/0001225208-24-004203-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390541}, {"id": "0001225208-20-013419", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Jason L. Vollmer", "who_key": "Vollmer Jason L", "role": "VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24925.4, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider cluster: 6 buying MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820013419/0001225208-20-013419-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3143021}, {"id": "0001225208-20-010790", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "David M. Sparby", "who_key": "SPARBY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45040.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "6 insiders now buying MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820010790/0001225208-20-010790-index.htm", "trade_date": "2020-08-20", "timestamp": "2020-08-20", "mins": 3262541}, {"id": "0001225208-20-007959", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Margaret A. Link", "who_key": "Link Margaret A", "role": "VP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 106948.5, "score": 34.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The whole bench is buying MDU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820007959/0001225208-20-007959-index.htm", "trade_date": "2020-05-18", "timestamp": "2020-05-18", "mins": 3397901}, {"id": "0001225208-20-007769", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Dennis W. Johnson", "who_key": "JOHNSON DENNIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93975.00000000001, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "9 insiders now buying MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820007769/0001225208-20-007769-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403661}, {"id": "0001225208-20-007669", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "David C. Barney", "who_key": "Barney David C", "role": "President & CEO-Knife River", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29925.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The whole bench is buying MDU \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820007669/0001225208-20-007669-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403661}, {"id": "0001225208-20-007637", "src": "INSIDERS", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "David M. Sparby", "who_key": "SPARBY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80640.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "10 insiders pile into MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520820007637/0001225208-20-007637-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405101}], "institutional": [{"id": "13DG-0000313028-26-000040", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 6.3% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000040-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0000354204-26-000843", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000843-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000313028-26-000033", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 6.72% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000033-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100119-26-000863", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC takes a 5.26% passive stake in MDU", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0002100119-26-000863-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000489", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC crosses 5% of MDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0002100121-26-000489-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000354204-26-000563", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of MDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000563-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}, {"id": "13DG-0000102909-26-001749", "src": "13DG", "ticker": "MDU", "cik": "67716", "company": "MDU RESOURCES GROUP INC", "company_raw": "MDU RESOURCES GROUP INC", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MDU RESOURCES GROUP INC adjusts its stake in MDU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/0000102909-26-001749-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MDU Resources Group, Inc. Common Stock (Holding Company)", "new_value": "MDU RESOURCES GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000067716", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000067716", "applied": 1, "detected_at": "2026-10-26T02:16:25.953816"}]}, "key_people": [{"who": "Thomas S. Everist", "who_key": "EVERIST THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94047022.7115, "net": -94047022.7115, "trades": 82, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 587875.62, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009403/0001225208-21-009403-index.htm"}, {"action": "SELL", "amount": 33.5, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009262/0001225208-21-009262-index.htm"}, {"action": "SELL", "amount": 1675700.0000000002, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009133/0001225208-21-009133-index.htm"}, {"action": "SELL", "amount": 2527725.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009068/0001225208-21-009068-index.htm"}, {"action": "SELL", "amount": 2400966.9990000003, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009054/0001225208-21-009054-index.htm"}, {"action": "SELL", "amount": 703053.0, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216061116/0001127602-16-061116-index.htm"}, {"action": "SELL", "amount": 710493.0, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216061053/0001127602-16-061053-index.htm"}, {"action": "SELL", "amount": 707532.0, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060896/0001127602-16-060896-index.htm"}, {"action": "SELL", "amount": 701919.0, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060803/0001127602-16-060803-index.htm"}, {"action": "SELL", "amount": 703179.0, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060706/0001127602-16-060706-index.htm"}, {"action": "SELL", "amount": 694794.0, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060591/0001127602-16-060591-index.htm"}, {"action": "SELL", "amount": 694269.0, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060460/0001127602-16-060460-index.htm"}, {"action": "SELL", "amount": 711150.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060288/0001127602-16-060288-index.htm"}, {"action": "SELL", "amount": 708420.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060213/0001127602-16-060213-index.htm"}, {"action": "SELL", "amount": 699579.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760216060138/0001127602-16-060138-index.htm"}, {"action": "SELL", "amount": 764181.0, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020777/0001127602-13-020777-index.htm"}, {"action": "SELL", "amount": 758082.0, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020614/0001127602-13-020614-index.htm"}, {"action": "SELL", "amount": 751800.0, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020456/0001127602-13-020456-index.htm"}, {"action": "SELL", "amount": 750801.0, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020355/0001127602-13-020355-index.htm"}, {"action": "SELL", "amount": 752451.0, "date": "2013-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020261/0001127602-13-020261-index.htm"}, {"action": "SELL", "amount": 759609.0, "date": "2013-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213020173/0001127602-13-020173-index.htm"}, {"action": "SELL", "amount": 766071.0, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213019924/0001127602-13-019924-index.htm"}, {"action": "SELL", "amount": 758103.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213019864/0001127602-13-019864-index.htm"}, {"action": "SELL", "amount": 753990.0, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213019743/0001127602-13-019743-index.htm"}, {"action": "SELL", "amount": 751671.0, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213019703/0001127602-13-019703-index.htm"}], "latest": {"action": "SELL", "amount": 587875.62, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520821009403/0001225208-21-009403-index.htm"}}, {"who": "Martin A. White", "who_key": "WHITE MARTIN A", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7431166.6, "net": -7431166.6, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2167580.0, "date": "2004-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000116/0000067716-04-000116-index.htm"}, {"action": "SELL", "amount": 41990.0, "date": "2004-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000113/0000067716-04-000113-index.htm"}, {"action": "SELL", "amount": 2471937.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000111/0000067716-04-000111-index.htm"}, {"action": "SELL", "amount": 1237530.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000106/0000067716-04-000106-index.htm"}, {"action": "SELL", "amount": 1512129.5999999999, "date": "2003-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771603000043/0000067716-03-000043-index.htm"}], "latest": {"action": "SELL", "amount": 2167580.0, "date": "2004-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000116/0000067716-04-000116-index.htm"}}, {"who": "Warren L. Robinson", "who_key": "ROBINSON WARREN L", "role": "EVP &  CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5616169.9231, "net": -5616169.9231, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 404620.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000172/0000067716-05-000172-index.htm"}, {"action": "SELL", "amount": 2000258.82, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000039/0000067716-04-000039-index.htm"}, {"action": "SELL", "amount": 1997977.8231000002, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000048/0000067716-04-000048-index.htm"}, {"action": "SELL", "amount": 1213313.2799999998, "date": "2003-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771603000042/0000067716-03-000042-index.htm"}], "latest": {"action": "SELL", "amount": 404620.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000172/0000067716-05-000172-index.htm"}}, {"who": "John K. Castleberry", "who_key": "CASTLEBERRY JOHN K", "role": "Pres. & CEO of WBI Hold., Inc.", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3796174.4, "net": -3796174.4, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 190400.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000101/0000067716-05-000101-index.htm"}, {"action": "SELL", "amount": 393328.5, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000095/0000067716-05-000095-index.htm"}, {"action": "SELL", "amount": 576785.0, "date": "2005-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000093/0000067716-05-000093-index.htm"}, {"action": "SELL", "amount": 150489.9, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000089/0000067716-05-000089-index.htm"}, {"action": "SELL", "amount": 1875250.0, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000143/0000067716-04-000143-index.htm"}, {"action": "SELL", "amount": 37308.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000109/0000067716-04-000109-index.htm"}, {"action": "SELL", "amount": 572613.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000104/0000067716-04-000104-index.htm"}], "latest": {"action": "SELL", "amount": 190400.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000101/0000067716-05-000101-index.htm"}}, {"who": "William E. Schneider", "who_key": "Schneider William E", "role": "EVP-Bakken Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2957386.4502, "net": -2957386.4502, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1713321.72, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213015910/0001127602-13-015910-index.htm"}, {"action": "SELL", "amount": 240325.25000000003, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760212032399/0001127602-12-032399-index.htm"}, {"action": "SELL", "amount": 36.480199999999996, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760210027379/0001127602-10-027379-index.htm"}, {"action": "SELL", "amount": 1003703.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771607000053/0000067716-07-000053-index.htm"}], "latest": {"action": "SELL", "amount": 1713321.72, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760213015910/0001127602-13-015910-index.htm"}}, {"who": "Ronald D. Tipton", "who_key": "TIPTON RONALD D", "role": "CEO - Montana-Dakota Utilities", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2838696.25, "net": -2838696.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1199729.0, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000099/0000067716-04-000099-index.htm"}, {"action": "SELL", "amount": 1638967.25, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771603000047/0000067716-03-000047-index.htm"}], "latest": {"action": "SELL", "amount": 1199729.0, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000099/0000067716-04-000099-index.htm"}}, {"who": "Vernon A. Raile", "who_key": "RAILE VERNON A", "role": "EVP, Treas. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1937767.08, "net": -1937767.08, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95950.28, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771607000051/0000067716-07-000051-index.htm"}, {"action": "SELL", "amount": 340594.98, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000174/0000067716-05-000174-index.htm"}, {"action": "SELL", "amount": 197001.32, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000131/0000067716-05-000131-index.htm"}, {"action": "SELL", "amount": 773974.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000103/0000067716-04-000103-index.htm"}, {"action": "SELL", "amount": 530246.5, "date": "2003-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771603000048/0000067716-03-000048-index.htm"}], "latest": {"action": "SELL", "amount": 95950.28, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771607000051/0000067716-07-000051-index.htm"}}, {"who": "Terry D. Hildestad", "who_key": "HILDESTAD TERRY D", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 49354.939999999995, "sold": 1682159.42538, "net": -1632804.48538, "trades": 5, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 16.825380000000003, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760210029227/0001127602-10-029227-index.htm"}, {"action": "BUY", "amount": 49354.939999999995, "date": "2010-05-25", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760210015425/0001127602-10-015425-index.htm"}, {"action": "SELL", "amount": 1201276.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771607000049/0000067716-07-000049-index.htm"}, {"action": "SELL", "amount": 100314.92, "date": "2005-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771605000050/0000067716-05-000050-index.htm"}, {"action": "SELL", "amount": 380551.68, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000006771604000038/0000067716-04-000038-index.htm"}], "latest": {"action": "SELL", "amount": 16.825380000000003, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000112760210029227/0001127602-10-029227-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000067716-26-000076", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000067716-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000067716-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "MDU RESOURCES FORM 8-K EARNINGS RELEASE", "accession": "0000067716-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006307", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006306", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "MDU RESOURCES GROUP, INC. FORM 11-K", "accession": "0000067716-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000067716-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "MDU RESOURCES FORM 10-Q", "accession": "0000067716-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "MDU RESOURCES FORM 8-K EARNINGS RELEASE", "accession": "0000067716-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000863", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000563", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004136", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004135", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0000067716-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0000067716-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0000067716-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001749", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000067716-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002189", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002191", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001225208-26-002188", "price_sensitive": false}], "performance": {"ticker": "MDU", "has_prices": true, "summary": {"n": 74, "avg": 1.2155278157958165, "win_rate": 0.9864864864864865, "best": 1.7956140828209177, "worst": -0.012019230769230768, "as_of": "2026-08-07"}, "buys": [{"who": "KELLEY CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104225.0, "date": "2026-02-13", "score": 54.3, "ref_price": 20.8, "return": -0.012019230769230768}, {"who": "Vollmer Jason L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 80375.0, "date": "2025-09-08", "score": 45.6, "ref_price": 16.1, "return": 0.2763975155279502}, {"who": "Vollmer Jason L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 81375.0, "date": "2025-08-19", "score": 45.7, "ref_price": 16.4, "return": 0.25304878048780505}, {"who": "JOHNSON DENNIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499200.0, "date": "2025-02-10", "score": 50.4, "ref_price": 16.46, "return": 0.2484811664641555}, {"who": "Johnson Rob L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-WBI Holdings", "amount": 923970.079534, "date": "2024-05-07", "score": 70.6, "ref_price": 13.8401, "return": 0.48481586115707265}, {"who": "Rosenthal Dale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8456.25, "date": "2024-03-12", "score": 27.1, "ref_price": 12.4997, "return": 0.6440394569469667}, {"who": "Vollmer Jason L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 24925.4, "date": "2020-11-11", "score": 40.4, "ref_price": 9.5476, "return": 1.1523733713184467}, {"who": "SPARBY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45040.0, "date": "2020-08-20", "score": 36.6, "ref_price": 8.5695, "return": 1.3980395589007528}, {"who": "Link Margaret A", "person_type": "EXEC", "person_label": "Execs", "role": "VP and CIO", "amount": 106948.5, "date": "2020-05-18", "score": 34.4, "ref_price": 8.3059, "return": 1.4741448849612928}, {"who": "JOHNSON DENNIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93975.00000000001, "date": "2020-05-14", "score": 39.5, "ref_price": 7.6984, "return": 1.6693858464096436}, {"who": "Barney David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CEO-Knife River", "amount": 29925.0, "date": "2020-05-14", "score": 43.5, "ref_price": 7.6984, "return": 1.6693858464096436}, {"who": "SPARBY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80640.0, "date": "2020-05-13", "score": 42.0, "ref_price": 7.3508, "return": 1.7956140828209177}, {"who": "Vollmer Jason L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 19615.0, "date": "2020-05-13", "score": 40.0, "ref_price": 7.3508, "return": 1.7956140828209177}, {"who": "Barth Stephanie A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CAO & Controller", "amount": 26925.159600000003, "date": "2020-05-12", "score": 37.2, "ref_price": 7.7634, "return": 1.6470360924337275}, {"who": "Goodin David L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 100820.00000000001, "date": "2020-05-12", "score": 49.4, "ref_price": 7.7634, "return": 1.6470360924337275}, {"who": "Vollmer Jason L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 32773.0, "date": "2020-03-09", "score": 42.9, "ref_price": 10.327, "return": 0.9899293115135084}, {"who": "Ryan Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86820.0, "date": "2019-05-30", "score": 40.8, "ref_price": 9.3795, "return": 1.1909483447944986}, {"who": "Goodin David L", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. and CEO-MDU Resources, Director", "amount": 122234.12, "date": "2019-05-30", "score": 50.3, "ref_price": 9.3795, "return": 1.1909483447944986}, {"who": "SPARBY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2019-05-17", "score": 43.6, "ref_price": 9.6163, "return": 1.1369965579276853}, {"who": "SPARBY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77250.0, "date": "2019-03-14", "score": 52.7, "ref_price": 9.815, "return": 1.0937340804890476}, {"who": "Barth Stephanie A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CAO & Controller", "amount": 10205.39, "date": "2018-03-13", "score": 27.5, "ref_price": 10.3346, "return": 0.9884659299827764}, {"who": "Goodin David L", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. and CEO-MDU Resources, Director", "amount": 127870.00000000001, "date": "2017-08-11", "score": 51.2, "ref_price": 9.7883, "return": 1.0994452560710237}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 34104.15, "date": "2015-02-26", "score": 41.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NORLAND CYNTHIA J", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Administration", "amount": 9924.056, "date": "2015-02-25", "score": 22.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 21849.9, "date": "2015-02-18", "score": 39.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Goodin David L", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. & CEO-MDU Resources, Director", "amount": 108100.0, "date": "2015-02-17", "score": 51.1, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Kivisto Nicole A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Controller & CAO", "amount": 12888.060000000001, "date": "2013-06-25", "score": 24.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 73559.0, "date": "2013-06-21", "score": 46.1, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Goodin David L", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. & CEO-MDU Resources, Director", "amount": 122000.0, "date": "2013-06-20", "score": 54.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Goodin David L", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. & CEO-Montana-Dakota", "amount": 98805.76, "date": "2012-11-16", "score": 52.1, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Kivisto Nicole A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Controller & CAO", "amount": 10149.9915, "date": "2012-05-29", "score": 23.6, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 22417.3, "date": "2012-05-25", "score": 39.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 22197.0, "date": "2012-05-24", "score": 39.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WELLS JAMES KENT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CEO-Fidelity E&P", "amount": 44760.0, "date": "2012-05-24", "score": 46.1, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 22140.059999999998, "date": "2012-05-23", "score": 43.4, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 43689.32, "date": "2012-02-29", "score": 42.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Kivisto Nicole A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Controller & CAO", "amount": 9872.335, "date": "2012-02-24", "score": 26.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 40155.26, "date": "2011-11-21", "score": 43.5, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Connors William R", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Renewable Resources", "amount": 63961.89480000001, "date": "2011-11-15", "score": 31.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 22760.0, "date": "2011-05-23", "score": 40.3, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "HILDESTAD TERRY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 49354.939999999995, "date": "2010-05-25", "score": 45.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 8934.75, "date": "2010-05-21", "score": 35.0, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "PEARCE HARRY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 795457.38, "date": "2010-05-21", "score": 51.4, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 8890.0, "date": "2010-05-06", "score": 35.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Holaday A Bart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203981.71, "date": "2010-02-26", "score": 45.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 50900.96, "date": "2010-02-26", "score": 47.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "SANDNESS PAUL K", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 9999.989689200002, "date": "2009-11-17", "score": 22.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "SANDNESS PAUL K", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 5000.004000000001, "date": "2009-05-26", "score": 19.5, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "EXEC", "person_label": "Execs", "role": "VP and CAO", "amount": 42800.0, "date": "2009-05-18", "score": 40.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Knudson Thomas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89397.48, "date": "2009-05-08", "score": 53.5, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Fagg Karen B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14965.005, "date": "2009-05-08", "score": 30.4, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Schwartz Doran N", "person_type": "EXEC", "person_label": "Execs", "role": "VP and CAO", "amount": 22842.149999999998, "date": "2009-02-27", "score": 38.6, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Kivisto Nicole A", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 9956.48, "date": "2009-02-27", "score": 31.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Connors William R", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Renewable Resources", "amount": 77998.0, "date": "2009-02-25", "score": 47.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "SANDNESS PAUL K", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 10000.000320000001, "date": "2009-02-24", "score": 22.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Holaday A Bart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190000.0, "date": "2008-11-14", "score": 42.4, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90260.0, "date": "2008-11-07", "score": 39.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "Stumpf John P", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Strategic Planning", "amount": 5000.00021, "date": "2007-08-28", "score": 22.5, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107132.0, "date": "2007-02-21", "score": 39.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "MOSS PATRICIA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35080.0, "date": "2006-05-19", "score": 34.8, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73780.0, "date": "2006-05-01", "score": 38.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71391.0, "date": "2006-02-22", "score": 38.6, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202666.0, "date": "2005-11-29", "score": 44.1, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65314.0, "date": "2005-08-12", "score": 38.4, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86032.0, "date": "2005-05-31", "score": 53.3, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44617.0, "date": "2004-05-21", "score": 35.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "WILSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143690.0, "date": "2004-02-18", "score": 55.9, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47780.0, "date": "2004-02-17", "score": 36.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57780.0, "date": "2004-02-17", "score": 37.2, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "MOSS PATRICIA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23550.0, "date": "2003-11-26", "score": 46.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "MOSS PATRICIA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23550.0, "date": "2003-11-26", "score": 46.7, "ref_price": 9.0471, "return": 1.2714460987498757}, {"who": "NANCE ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9320.0, "date": "2003-11-24", "score": 31.1, "ref_price": 9.0471, "return": 1.2714460987498757}]}, "price_series": [{"date": "2016-08-01", "close": 9.0471, "volume": 1165271.0}, {"date": "2016-08-02", "close": 8.9898, "volume": 1086764.0}, {"date": "2016-08-03", "close": 8.9783, "volume": 1691361.0}, {"date": "2016-08-04", "close": 9.0089, "volume": 1041208.0}, {"date": "2016-08-05", "close": 9.0394, "volume": 1058255.0}, {"date": "2016-08-08", "close": 9.0433, "volume": 747963.0}, {"date": "2016-08-09", "close": 8.9134, "volume": 1174739.0}, {"date": "2016-08-10", "close": 8.9057, "volume": 532471.0}, {"date": "2016-08-11", "close": 8.8981, "volume": 906161.0}, {"date": "2016-08-12", "close": 9.0012, "volume": 614491.0}, {"date": "2016-08-15", "close": 8.9554, "volume": 996778.0}, {"date": "2016-08-16", "close": 8.7987, "volume": 783000.0}, {"date": "2016-08-17", "close": 8.8675, "volume": 973536.0}, {"date": "2016-08-18", "close": 8.9974, "volume": 921209.0}, {"date": "2016-08-19", "close": 8.9516, "volume": 635125.0}, {"date": "2016-08-22", "close": 9.0165, "volume": 616552.0}, {"date": "2016-08-23", "close": 8.9974, "volume": 670882.0}, {"date": "2016-08-24", "close": 8.9898, "volume": 661934.0}, {"date": "2016-08-25", "close": 9.1273, "volume": 1053317.0}, {"date": "2016-08-26", "close": 9.0165, "volume": 994701.0}, {"date": "2016-08-29", "close": 9.0242, "volume": 554632.0}, {"date": "2016-08-30", "close": 8.9707, "volume": 634496.0}, {"date": "2016-08-31", "close": 9.0051, "volume": 1584198.0}, {"date": "2016-09-01", "close": 9.0051, "volume": 732534.0}, {"date": "2016-09-02", "close": 9.1311, "volume": 767724.0}, {"date": "2016-09-06", "close": 9.177, "volume": 732840.0}, {"date": "2016-09-07", "close": 9.2305, "volume": 805411.0}, {"date": "2016-09-08", "close": 9.3031, "volume": 639487.0}, {"date": "2016-09-09", "close": 8.8408, "volume": 1023834.0}, {"date": "2016-09-12", "close": 8.9592, "volume": 770656.0}, {"date": "2016-09-13", "close": 8.8484, "volume": 1693786.0}, {"date": "2016-09-14", "close": 8.9286, "volume": 977352.0}, {"date": "2016-09-15", "close": 9.0433, "volume": 525565.0}, {"date": "2016-09-16", "close": 9.0777, "volume": 784282.0}, {"date": "2016-09-19", "close": 9.261, "volume": 555297.0}, {"date": "2016-09-20", "close": 9.3757, "volume": 749191.0}, {"date": "2016-09-21", "close": 9.5781, "volume": 1283909.0}, {"date": "2016-09-22", "close": 9.815, "volume": 1575280.0}, {"date": "2016-09-23", "close": 9.6507, "volume": 756240.0}, {"date": "2016-09-26", "close": 9.731, "volume": 859148.0}, {"date": "2016-09-27", "close": 9.6851, "volume": 690145.0}, {"date": "2016-09-28", "close": 9.8036, "volume": 1030745.0}, {"date": "2016-09-29", "close": 9.7042, "volume": 908942.0}, {"date": "2016-09-30", "close": 9.7195, "volume": 978895.0}, {"date": "2016-10-03", "close": 9.6737, "volume": 1174631.0}, {"date": "2016-10-04", "close": 9.433, "volume": 1111743.0}, {"date": "2016-10-05", "close": 9.5667, "volume": 1088998.0}, {"date": "2016-10-06", "close": 9.6049, "volume": 618345.0}, {"date": "2016-10-07", "close": 9.4712, "volume": 855596.0}, {"date": "2016-10-10", "close": 9.6431, "volume": 482752.0}, {"date": "2016-10-11", "close": 9.41, "volume": 792576.0}, {"date": "2016-10-12", "close": 9.4941, "volume": 803841.0}, {"date": "2016-10-13", "close": 9.5476, "volume": 804634.0}, {"date": "2016-10-14", "close": 9.5017, "volume": 668708.0}, {"date": "2016-10-17", "close": 9.4979, "volume": 734919.0}, {"date": "2016-10-18", "close": 9.5667, "volume": 896948.0}, {"date": "2016-10-19", "close": 9.5896, "volume": 633196.0}, {"date": "2016-10-20", "close": 9.582, "volume": 503813.0}, {"date": "2016-10-21", "close": 9.6049, "volume": 713237.0}, {"date": "2016-10-24", "close": 9.5552, "volume": 752974.0}, {"date": "2016-10-25", "close": 9.6851, "volume": 892387.0}, {"date": "2016-10-26", "close": 9.7692, "volume": 798080.0}, {"date": "2016-10-27", "close": 9.7157, "volume": 884227.0}, {"date": "2016-10-28", "close": 9.8112, "volume": 1607355.0}, {"date": "2016-10-31", "close": 10.0137, "volume": 2935843.0}, {"date": "2016-11-01", "close": 9.7959, "volume": 1142791.0}, {"date": "2016-11-02", "close": 9.559, "volume": 1351660.0}, {"date": "2016-11-03", "close": 9.7997, "volume": 978160.0}, {"date": "2016-11-04", "close": 9.8838, "volume": 1522178.0}, {"date": "2016-11-07", "close": 10.0863, "volume": 1472386.0}, {"date": "2016-11-08", "close": 10.3461, "volume": 1671421.0}, {"date": "2016-11-09", "close": 10.4913, "volume": 1876189.0}, {"date": "2016-11-10", "close": 10.4072, "volume": 1825759.0}, {"date": "2016-11-11", "close": 10.2162, "volume": 1493177.0}, {"date": "2016-11-14", "close": 10.5753, "volume": 1383402.0}, {"date": "2016-11-15", "close": 10.8657, "volume": 1169737.0}, {"date": "2016-11-16", "close": 10.7205, "volume": 1122271.0}, {"date": "2016-11-17", "close": 10.6326, "volume": 1239625.0}, {"date": "2016-11-18", "close": 10.6746, "volume": 1155875.0}, {"date": "2016-11-21", "close": 10.7854, "volume": 1356756.0}, {"date": "2016-11-22", "close": 10.9459, "volume": 1484706.0}, {"date": "2016-11-23", "close": 10.6021, "volume": 1731598.0}, {"date": "2016-11-25", "close": 10.7396, "volume": 773248.0}, {"date": "2016-11-28", "close": 10.8657, "volume": 832842.0}, {"date": "2016-11-29", "close": 10.9077, "volume": 1338988.0}, {"date": "2016-11-30", "close": 10.6288, "volume": 1420987.0}, {"date": "2016-12-01", "close": 10.709, "volume": 1325701.0}, {"date": "2016-12-02", "close": 10.6899, "volume": 853304.0}, {"date": "2016-12-05", "close": 10.8657, "volume": 1053740.0}, {"date": "2016-12-06", "close": 11.0223, "volume": 1213642.0}, {"date": "2016-12-07", "close": 11.2248, "volume": 1312641.0}, {"date": "2016-12-08", "close": 11.2095, "volume": 1603212.0}, {"date": "2016-12-09", "close": 11.263, "volume": 1123149.0}, {"date": "2016-12-12", "close": 11.2707, "volume": 985731.0}, {"date": "2016-12-13", "close": 11.3165, "volume": 1085818.0}, {"date": "2016-12-14", "close": 11.0605, "volume": 1025383.0}, {"date": "2016-12-15", "close": 11.2477, "volume": 995846.0}, {"date": "2016-12-16", "close": 11.0529, "volume": 4296627.0}, {"date": "2016-12-19", "close": 11.2248, "volume": 1344856.0}, {"date": "2016-12-20", "close": 11.1904, "volume": 1063537.0}, {"date": "2016-12-21", "close": 11.1217, "volume": 825220.0}, {"date": "2016-12-22", "close": 11.1293, "volume": 602230.0}, {"date": "2016-12-23", "close": 11.1866, "volume": 416555.0}, {"date": "2016-12-27", "close": 11.221, "volume": 382779.0}, {"date": "2016-12-28", "close": 11.0414, "volume": 575087.0}, {"date": "2016-12-29", "close": 11.0987, "volume": 589579.0}, {"date": "2016-12-30", "close": 10.9918, "volume": 710754.0}, {"date": "2017-01-03", "close": 10.9421, "volume": 1352153.0}, {"date": "2017-01-04", "close": 11.1675, "volume": 1228047.0}, {"date": "2017-01-05", "close": 11.2095, "volume": 1354616.0}, {"date": "2017-01-06", "close": 11.2057, "volume": 771831.0}, {"date": "2017-01-09", "close": 10.7549, "volume": 1256603.0}, {"date": "2017-01-10", "close": 10.9459, "volume": 1110196.0}, {"date": "2017-01-11", "close": 11.0529, "volume": 901821.0}, {"date": "2017-01-12", "close": 10.9459, "volume": 746296.0}, {"date": "2017-01-13", "close": 11.0414, "volume": 599516.0}, {"date": "2017-01-17", "close": 10.9688, "volume": 860384.0}, {"date": "2017-01-18", "close": 10.9994, "volume": 698412.0}, {"date": "2017-01-19", "close": 10.9574, "volume": 695895.0}, {"date": "2017-01-20", "close": 10.9306, "volume": 762523.0}, {"date": "2017-01-23", "close": 10.8619, "volume": 525475.0}, {"date": "2017-01-24", "close": 10.9918, "volume": 924796.0}, {"date": "2017-01-25", "close": 11.179, "volume": 940644.0}, {"date": "2017-01-26", "close": 11.2439, "volume": 944609.0}, {"date": "2017-01-27", "close": 11.1981, "volume": 684583.0}, {"date": "2017-01-30", "close": 11.1904, "volume": 1039706.0}, {"date": "2017-01-31", "close": 11.2133, "volume": 3312729.0}, {"date": "2017-02-01", "close": 10.6288, "volume": 1615784.0}, {"date": "2017-02-02", "close": 10.0939, "volume": 3334347.0}, {"date": "2017-02-03", "close": 10.2162, "volume": 2601463.0}, {"date": "2017-02-06", "close": 10.2047, "volume": 1232719.0}, {"date": "2017-02-07", "close": 10.155, "volume": 1176815.0}, {"date": "2017-02-08", "close": 10.0939, "volume": 1533335.0}, {"date": "2017-02-09", "close": 10.029, "volume": 1418889.0}, {"date": "2017-02-10", "close": 10.0748, "volume": 1857962.0}, {"date": "2017-02-13", "close": 9.9373, "volume": 1135080.0}, {"date": "2017-02-14", "close": 9.9755, "volume": 1274158.0}, {"date": "2017-02-15", "close": 9.9717, "volume": 898964.0}, {"date": "2017-02-16", "close": 10.0748, "volume": 1602628.0}, {"date": "2017-02-17", "close": 10.0443, "volume": 1537509.0}, {"date": "2017-02-21", "close": 10.1321, "volume": 667812.0}, {"date": "2017-02-22", "close": 10.2124, "volume": 1379757.0}, {"date": "2017-02-23", "close": 10.3346, "volume": 2133358.0}, {"date": "2017-02-24", "close": 10.3652, "volume": 1007259.0}, {"date": "2017-02-27", "close": 10.4416, "volume": 1100441.0}, {"date": "2017-02-28", "close": 10.3575, "volume": 1733611.0}, {"date": "2017-03-01", "close": 10.3652, "volume": 1152486.0}, {"date": "2017-03-02", "close": 10.3079, "volume": 1257410.0}, {"date": "2017-03-03", "close": 10.3117, "volume": 1041850.0}, {"date": "2017-03-06", "close": 10.2849, "volume": 1096606.0}, {"date": "2017-03-07", "close": 10.2162, "volume": 1086277.0}, {"date": "2017-03-08", "close": 9.9869, "volume": 985803.0}, {"date": "2017-03-09", "close": 9.9831, "volume": 1250479.0}, {"date": "2017-03-10", "close": 10.1245, "volume": 1224268.0}, {"date": "2017-03-13", "close": 10.2047, "volume": 807865.0}, {"date": "2017-03-14", "close": 10.1207, "volume": 633392.0}, {"date": "2017-03-15", "close": 10.3957, "volume": 939849.0}, {"date": "2017-03-16", "close": 10.327, "volume": 756908.0}, {"date": "2017-03-17", "close": 10.4148, "volume": 3143387.0}, {"date": "2017-03-20", "close": 10.2353, "volume": 818629.0}, {"date": "2017-03-21", "close": 10.2658, "volume": 921351.0}, {"date": "2017-03-22", "close": 10.3843, "volume": 944193.0}, {"date": "2017-03-23", "close": 10.3537, "volume": 838124.0}, {"date": "2017-03-24", "close": 10.3805, "volume": 495023.0}, {"date": "2017-03-27", "close": 10.369, "volume": 611651.0}, {"date": "2017-03-28", "close": 10.3079, "volume": 1130951.0}, {"date": "2017-03-29", "close": 10.3766, "volume": 1174093.0}, {"date": "2017-03-30", "close": 10.3461, "volume": 568443.0}, {"date": "2017-03-31", "close": 10.4569, "volume": 1033213.0}, {"date": "2017-04-03", "close": 10.4722, "volume": 864714.0}, {"date": "2017-04-04", "close": 10.5562, "volume": 807549.0}, {"date": "2017-04-05", "close": 10.4148, "volume": 1777573.0}, {"date": "2017-04-06", "close": 10.4798, "volume": 518034.0}, {"date": "2017-04-07", "close": 10.5447, "volume": 739464.0}, {"date": "2017-04-10", "close": 10.4913, "volume": 446110.0}, {"date": "2017-04-11", "close": 10.5753, "volume": 756068.0}, {"date": "2017-04-12", "close": 10.4913, "volume": 517512.0}, {"date": "2017-04-13", "close": 10.369, "volume": 687337.0}, {"date": "2017-04-17", "close": 10.4531, "volume": 666469.0}, {"date": "2017-04-18", "close": 10.4187, "volume": 642698.0}, {"date": "2017-04-19", "close": 10.2773, "volume": 870701.0}, {"date": "2017-04-20", "close": 10.2926, "volume": 710835.0}, {"date": "2017-04-21", "close": 10.3423, "volume": 618621.0}, {"date": "2017-04-24", "close": 10.3996, "volume": 985961.0}, {"date": "2017-04-25", "close": 10.3537, "volume": 973012.0}, {"date": "2017-04-26", "close": 10.3957, "volume": 827232.0}, {"date": "2017-04-27", "close": 10.3614, "volume": 857265.0}, {"date": "2017-04-28", "close": 10.2773, "volume": 2306271.0}, {"date": "2017-05-01", "close": 10.1245, "volume": 955197.0}, {"date": "2017-05-02", "close": 10.0672, "volume": 692354.0}, {"date": "2017-05-03", "close": 10.006, "volume": 885660.0}, {"date": "2017-05-04", "close": 9.9602, "volume": 786330.0}, {"date": "2017-05-05", "close": 9.9793, "volume": 661493.0}, {"date": "2017-05-08", "close": 9.9067, "volume": 511697.0}, {"date": "2017-05-09", "close": 9.8112, "volume": 685741.0}, {"date": "2017-05-10", "close": 9.964, "volume": 681023.0}, {"date": "2017-05-11", "close": 9.9831, "volume": 819389.0}, {"date": "2017-05-12", "close": 10.0251, "volume": 611586.0}, {"date": "2017-05-15", "close": 10.1321, "volume": 614063.0}, {"date": "2017-05-16", "close": 9.9793, "volume": 737109.0}, {"date": "2017-05-17", "close": 9.9678, "volume": 890955.0}, {"date": "2017-05-18", "close": 9.9373, "volume": 645980.0}, {"date": "2017-05-19", "close": 10.0748, "volume": 478218.0}, {"date": "2017-05-22", "close": 10.1856, "volume": 564913.0}, {"date": "2017-05-23", "close": 10.2276, "volume": 570136.0}, {"date": "2017-05-24", "close": 10.3423, "volume": 563516.0}, {"date": "2017-05-25", "close": 10.4492, "volume": 505614.0}, {"date": "2017-05-26", "close": 10.4339, "volume": 384227.0}, {"date": "2017-05-30", "close": 10.4378, "volume": 413663.0}, {"date": "2017-05-31", "close": 10.4034, "volume": 829256.0}, {"date": "2017-06-01", "close": 10.476, "volume": 771586.0}, {"date": "2017-06-02", "close": 10.4378, "volume": 425671.0}, {"date": "2017-06-05", "close": 10.4225, "volume": 596886.0}, {"date": "2017-06-06", "close": 10.2773, "volume": 559664.0}, {"date": "2017-06-07", "close": 10.155, "volume": 1040128.0}, {"date": "2017-06-08", "close": 10.006, "volume": 743653.0}, {"date": "2017-06-09", "close": 10.1933, "volume": 611008.0}, {"date": "2017-06-12", "close": 10.2506, "volume": 465322.0}, {"date": "2017-06-13", "close": 10.3728, "volume": 512774.0}, {"date": "2017-06-14", "close": 10.3652, "volume": 451320.0}, {"date": "2017-06-15", "close": 10.327, "volume": 392832.0}, {"date": "2017-06-16", "close": 10.5065, "volume": 1570112.0}, {"date": "2017-06-19", "close": 10.5753, "volume": 992446.0}, {"date": "2017-06-20", "close": 10.5218, "volume": 695907.0}, {"date": "2017-06-21", "close": 10.4683, "volume": 474182.0}, {"date": "2017-06-22", "close": 10.3575, "volume": 537883.0}, {"date": "2017-06-23", "close": 10.4072, "volume": 891333.0}, {"date": "2017-06-26", "close": 10.4798, "volume": 409732.0}, {"date": "2017-06-27", "close": 10.1971, "volume": 687007.0}, {"date": "2017-06-28", "close": 10.1703, "volume": 648504.0}, {"date": "2017-06-29", "close": 10.0672, "volume": 576729.0}, {"date": "2017-06-30", "close": 10.0099, "volume": 649450.0}, {"date": "2017-07-03", "close": 10.0404, "volume": 414979.0}, {"date": "2017-07-05", "close": 10.006, "volume": 869860.0}, {"date": "2017-07-06", "close": 10.0099, "volume": 1668557.0}, {"date": "2017-07-07", "close": 9.8532, "volume": 994547.0}, {"date": "2017-07-10", "close": 9.773, "volume": 546594.0}, {"date": "2017-07-11", "close": 9.731, "volume": 679131.0}, {"date": "2017-07-12", "close": 9.857, "volume": 582907.0}, {"date": "2017-07-13", "close": 9.7654, "volume": 852679.0}, {"date": "2017-07-14", "close": 9.7806, "volume": 577882.0}, {"date": "2017-07-17", "close": 9.7959, "volume": 517676.0}, {"date": "2017-07-18", "close": 9.7271, "volume": 718164.0}, {"date": "2017-07-19", "close": 9.7997, "volume": 703806.0}, {"date": "2017-07-20", "close": 9.7883, "volume": 762713.0}, {"date": "2017-07-21", "close": 9.8685, "volume": 526232.0}, {"date": "2017-07-24", "close": 9.7921, "volume": 491800.0}, {"date": "2017-07-25", "close": 9.8761, "volume": 1499136.0}, {"date": "2017-07-26", "close": 9.9373, "volume": 801671.0}, {"date": "2017-07-27", "close": 10.0863, "volume": 861615.0}, {"date": "2017-07-28", "close": 10.0481, "volume": 948143.0}, {"date": "2017-07-31", "close": 10.0672, "volume": 1306612.0}, {"date": "2017-08-01", "close": 10.0595, "volume": 732115.0}, {"date": "2017-08-02", "close": 9.7233, "volume": 1363524.0}, {"date": "2017-08-03", "close": 9.7921, "volume": 781177.0}, {"date": "2017-08-04", "close": 9.9296, "volume": 605143.0}, {"date": "2017-08-07", "close": 9.9869, "volume": 725421.0}, {"date": "2017-08-08", "close": 9.9717, "volume": 465086.0}, {"date": "2017-08-09", "close": 9.9182, "volume": 666507.0}, {"date": "2017-08-10", "close": 9.8227, "volume": 745832.0}, {"date": "2017-08-11", "close": 9.7883, "volume": 720926.0}, {"date": "2017-08-14", "close": 9.9869, "volume": 694485.0}, {"date": "2017-08-15", "close": 9.964, "volume": 752189.0}, {"date": "2017-08-16", "close": 10.071, "volume": 658035.0}, {"date": "2017-08-17", "close": 9.8609, "volume": 663254.0}, {"date": "2017-08-18", "close": 9.8761, "volume": 510754.0}, {"date": "2017-08-21", "close": 9.8647, "volume": 555344.0}, {"date": "2017-08-22", "close": 9.9564, "volume": 494472.0}, {"date": "2017-08-23", "close": 10.0137, "volume": 563860.0}, {"date": "2017-08-24", "close": 10.0901, "volume": 467682.0}, {"date": "2017-08-25", "close": 10.1398, "volume": 399678.0}, {"date": "2017-08-28", "close": 10.2162, "volume": 611103.0}, {"date": "2017-08-29", "close": 10.2085, "volume": 494367.0}, {"date": "2017-08-30", "close": 10.2544, "volume": 561525.0}, {"date": "2017-08-31", "close": 10.3308, "volume": 517756.0}, {"date": "2017-09-01", "close": 10.3881, "volume": 425856.0}, {"date": "2017-09-05", "close": 10.4301, "volume": 732610.0}, {"date": "2017-09-06", "close": 10.3843, "volume": 809849.0}, {"date": "2017-09-07", "close": 10.4416, "volume": 435728.0}, {"date": "2017-09-08", "close": 10.4798, "volume": 642173.0}, {"date": "2017-09-11", "close": 10.5677, "volume": 482785.0}, {"date": "2017-09-12", "close": 10.4072, "volume": 597848.0}, {"date": "2017-09-13", "close": 10.2353, "volume": 849186.0}, {"date": "2017-09-14", "close": 10.3614, "volume": 520132.0}, {"date": "2017-09-15", "close": 10.3232, "volume": 1359704.0}, {"date": "2017-09-18", "close": 10.178, "volume": 639944.0}, {"date": "2017-09-19", "close": 10.1818, "volume": 625849.0}, {"date": "2017-09-20", "close": 10.0863, "volume": 806531.0}, {"date": "2017-09-21", "close": 10.0137, "volume": 559973.0}, {"date": "2017-09-22", "close": 9.9296, "volume": 665072.0}, {"date": "2017-09-25", "close": 9.964, "volume": 823217.0}, {"date": "2017-09-26", "close": 9.9908, "volume": 581351.0}, {"date": "2017-09-27", "close": 9.9258, "volume": 1144028.0}, {"date": "2017-09-28", "close": 9.9564, "volume": 873474.0}, {"date": "2017-09-29", "close": 9.9144, "volume": 740014.0}, {"date": "2017-10-02", "close": 10.0213, "volume": 786078.0}, {"date": "2017-10-03", "close": 10.1818, "volume": 986677.0}, {"date": "2017-10-04", "close": 10.1894, "volume": 854553.0}, {"date": "2017-10-05", "close": 10.2047, "volume": 487571.0}, {"date": "2017-10-06", "close": 10.1627, "volume": 477244.0}, {"date": "2017-10-09", "close": 10.1398, "volume": 378215.0}, {"date": "2017-10-10", "close": 10.2658, "volume": 606597.0}, {"date": "2017-10-11", "close": 10.2926, "volume": 483458.0}, {"date": "2017-10-12", "close": 10.3766, "volume": 571879.0}, {"date": "2017-10-13", "close": 10.2811, "volume": 345735.0}, {"date": "2017-10-16", "close": 10.3079, "volume": 344562.0}, {"date": "2017-10-17", "close": 10.3575, "volume": 426808.0}, {"date": "2017-10-18", "close": 10.369, "volume": 304467.0}, {"date": "2017-10-19", "close": 10.411, "volume": 530092.0}, {"date": "2017-10-20", "close": 10.327, "volume": 340126.0}, {"date": "2017-10-23", "close": 10.3041, "volume": 403068.0}, {"date": "2017-10-24", "close": 10.2735, "volume": 564882.0}, {"date": "2017-10-25", "close": 10.2009, "volume": 760530.0}, {"date": "2017-10-26", "close": 10.2353, "volume": 556482.0}, {"date": "2017-10-27", "close": 10.3232, "volume": 661473.0}, {"date": "2017-10-30", "close": 10.369, "volume": 647888.0}, {"date": "2017-10-31", "close": 10.4492, "volume": 1030264.0}, {"date": "2017-11-01", "close": 10.3499, "volume": 585474.0}, {"date": "2017-11-02", "close": 10.0901, "volume": 1475902.0}, {"date": "2017-11-03", "close": 9.9946, "volume": 701468.0}, {"date": "2017-11-06", "close": 10.3728, "volume": 1183815.0}, {"date": "2017-11-07", "close": 10.2773, "volume": 1463994.0}, {"date": "2017-11-08", "close": 10.2391, "volume": 967591.0}, {"date": "2017-11-09", "close": 10.1398, "volume": 957330.0}, {"date": "2017-11-10", "close": 10.0901, "volume": 1054875.0}, {"date": "2017-11-13", "close": 10.1703, "volume": 569939.0}, {"date": "2017-11-14", "close": 10.2735, "volume": 694403.0}, {"date": "2017-11-15", "close": 10.071, "volume": 970044.0}, {"date": "2017-11-16", "close": 10.2697, "volume": 874435.0}, {"date": "2017-11-17", "close": 10.2315, "volume": 1176569.0}, {"date": "2017-11-20", "close": 10.1818, "volume": 457277.0}, {"date": "2017-11-21", "close": 10.2735, "volume": 702568.0}, {"date": "2017-11-22", "close": 10.2658, "volume": 684515.0}, {"date": "2017-11-24", "close": 10.3193, "volume": 237573.0}, {"date": "2017-11-27", "close": 10.4072, "volume": 836809.0}, {"date": "2017-11-28", "close": 10.4683, "volume": 671546.0}, {"date": "2017-11-29", "close": 10.5715, "volume": 971678.0}, {"date": "2017-11-30", "close": 10.6785, "volume": 936573.0}, {"date": "2017-12-01", "close": 10.6823, "volume": 583409.0}, {"date": "2017-12-04", "close": 10.7052, "volume": 477337.0}, {"date": "2017-12-05", "close": 10.5638, "volume": 895947.0}, {"date": "2017-12-06", "close": 10.5065, "volume": 561154.0}, {"date": "2017-12-07", "close": 10.7205, "volume": 1139603.0}, {"date": "2017-12-08", "close": 10.7511, "volume": 668904.0}, {"date": "2017-12-11", "close": 10.6823, "volume": 1375385.0}, {"date": "2017-12-12", "close": 10.5715, "volume": 559860.0}, {"date": "2017-12-13", "close": 10.369, "volume": 822810.0}, {"date": "2017-12-14", "close": 10.2238, "volume": 1102272.0}, {"date": "2017-12-15", "close": 10.2811, "volume": 3428973.0}, {"date": "2017-12-18", "close": 10.1665, "volume": 1258667.0}, {"date": "2017-12-19", "close": 10.0213, "volume": 697377.0}, {"date": "2017-12-20", "close": 9.9908, "volume": 906479.0}, {"date": "2017-12-21", "close": 9.9411, "volume": 800183.0}, {"date": "2017-12-22", "close": 10.0137, "volume": 413034.0}, {"date": "2017-12-26", "close": 9.9869, "volume": 536807.0}, {"date": "2017-12-27", "close": 10.0634, "volume": 400179.0}, {"date": "2017-12-28", "close": 10.2391, "volume": 922636.0}, {"date": "2017-12-29", "close": 10.2697, "volume": 721458.0}, {"date": "2018-01-02", "close": 10.2085, "volume": 1002095.0}, {"date": "2018-01-03", "close": 10.2238, "volume": 873716.0}, {"date": "2018-01-04", "close": 10.155, "volume": 553472.0}, {"date": "2018-01-05", "close": 10.0901, "volume": 611435.0}, {"date": "2018-01-08", "close": 10.1665, "volume": 546991.0}, {"date": "2018-01-09", "close": 10.0939, "volume": 854008.0}, {"date": "2018-01-10", "close": 9.9526, "volume": 658157.0}, {"date": "2018-01-11", "close": 9.9258, "volume": 844891.0}, {"date": "2018-01-12", "close": 9.964, "volume": 468209.0}, {"date": "2018-01-16", "close": 9.8953, "volume": 971493.0}, {"date": "2018-01-17", "close": 10.029, "volume": 927545.0}, {"date": "2018-01-18", "close": 9.8761, "volume": 766495.0}, {"date": "2018-01-19", "close": 9.9602, "volume": 641038.0}, {"date": "2018-01-22", "close": 9.9449, "volume": 624399.0}, {"date": "2018-01-23", "close": 10.0404, "volume": 821021.0}, {"date": "2018-01-24", "close": 10.0786, "volume": 922768.0}, {"date": "2018-01-25", "close": 10.1207, "volume": 884890.0}, {"date": "2018-01-26", "close": 10.1092, "volume": 549067.0}, {"date": "2018-01-29", "close": 10.0519, "volume": 804462.0}, {"date": "2018-01-30", "close": 10.0901, "volume": 886810.0}, {"date": "2018-01-31", "close": 10.1168, "volume": 3611097.0}, {"date": "2018-02-01", "close": 10.0213, "volume": 804761.0}, {"date": "2018-02-02", "close": 9.8456, "volume": 695145.0}, {"date": "2018-02-05", "close": 9.6163, "volume": 1044585.0}, {"date": "2018-02-06", "close": 9.6087, "volume": 1367170.0}, {"date": "2018-02-07", "close": 9.8074, "volume": 1443252.0}, {"date": "2018-02-08", "close": 9.7615, "volume": 1288136.0}, {"date": "2018-02-09", "close": 10.1703, "volume": 1510222.0}, {"date": "2018-02-12", "close": 10.2429, "volume": 1093435.0}, {"date": "2018-02-13", "close": 10.2888, "volume": 717894.0}, {"date": "2018-02-14", "close": 10.3996, "volume": 763653.0}, {"date": "2018-02-15", "close": 10.4989, "volume": 587110.0}, {"date": "2018-02-16", "close": 10.5256, "volume": 1001468.0}, {"date": "2018-02-20", "close": 10.3652, "volume": 606361.0}, {"date": "2018-02-21", "close": 10.2467, "volume": 597512.0}, {"date": "2018-02-22", "close": 10.3079, "volume": 677218.0}, {"date": "2018-02-23", "close": 10.4913, "volume": 537116.0}, {"date": "2018-02-26", "close": 10.4225, "volume": 684098.0}, {"date": "2018-02-27", "close": 10.1627, "volume": 829849.0}, {"date": "2018-02-28", "close": 10.0443, "volume": 861111.0}, {"date": "2018-03-01", "close": 10.0977, "volume": 618102.0}, {"date": "2018-03-02", "close": 10.113, "volume": 587556.0}, {"date": "2018-03-05", "close": 10.3117, "volume": 777017.0}, {"date": "2018-03-06", "close": 10.1627, "volume": 766184.0}, {"date": "2018-03-07", "close": 10.1359, "volume": 863498.0}, {"date": "2018-03-08", "close": 10.0366, "volume": 951734.0}, {"date": "2018-03-09", "close": 10.1168, "volume": 556017.0}, {"date": "2018-03-12", "close": 10.2697, "volume": 719018.0}, {"date": "2018-03-13", "close": 10.3346, "volume": 1956408.0}, {"date": "2018-03-14", "close": 10.4683, "volume": 1201967.0}, {"date": "2018-03-15", "close": 10.5486, "volume": 1088847.0}, {"date": "2018-03-16", "close": 10.5256, "volume": 4153437.0}, {"date": "2018-03-19", "close": 10.625, "volume": 956192.0}, {"date": "2018-03-20", "close": 10.5638, "volume": 629391.0}, {"date": "2018-03-21", "close": 10.5753, "volume": 372244.0}, {"date": "2018-03-22", "close": 10.518, "volume": 785011.0}, {"date": "2018-03-23", "close": 10.3805, "volume": 666453.0}, {"date": "2018-03-26", "close": 10.5371, "volume": 642704.0}, {"date": "2018-03-27", "close": 10.6097, "volume": 682702.0}, {"date": "2018-03-28", "close": 10.6555, "volume": 972836.0}, {"date": "2018-03-29", "close": 10.7587, "volume": 736619.0}, {"date": "2018-04-02", "close": 10.6403, "volume": 752690.0}, {"date": "2018-04-03", "close": 10.7434, "volume": 926768.0}, {"date": "2018-04-04", "close": 10.6899, "volume": 751057.0}, {"date": "2018-04-05", "close": 10.8427, "volume": 852135.0}, {"date": "2018-04-06", "close": 10.6746, "volume": 760730.0}, {"date": "2018-04-09", "close": 10.6097, "volume": 686948.0}, {"date": "2018-04-10", "close": 10.6173, "volume": 648527.0}, {"date": "2018-04-11", "close": 10.625, "volume": 523845.0}, {"date": "2018-04-12", "close": 10.5562, "volume": 536621.0}, {"date": "2018-04-13", "close": 10.5944, "volume": 515254.0}, {"date": "2018-04-16", "close": 10.7281, "volume": 893434.0}, {"date": "2018-04-17", "close": 10.7549, "volume": 680918.0}, {"date": "2018-04-18", "close": 10.6555, "volume": 540007.0}, {"date": "2018-04-19", "close": 10.6021, "volume": 459319.0}, {"date": "2018-04-20", "close": 10.5524, "volume": 443095.0}, {"date": "2018-04-23", "close": 10.6135, "volume": 422502.0}, {"date": "2018-04-24", "close": 10.6288, "volume": 675514.0}, {"date": "2018-04-25", "close": 10.6135, "volume": 567624.0}, {"date": "2018-04-26", "close": 10.7205, "volume": 448332.0}, {"date": "2018-04-27", "close": 10.8236, "volume": 389886.0}, {"date": "2018-04-30", "close": 10.7625, "volume": 1588537.0}, {"date": "2018-05-01", "close": 10.7663, "volume": 444690.0}, {"date": "2018-05-02", "close": 10.732, "volume": 488268.0}, {"date": "2018-05-03", "close": 11.0414, "volume": 1000274.0}, {"date": "2018-05-04", "close": 11.0834, "volume": 660475.0}, {"date": "2018-05-07", "close": 11.0529, "volume": 694280.0}, {"date": "2018-05-08", "close": 10.9765, "volume": 659340.0}, {"date": "2018-05-09", "close": 10.7663, "volume": 495783.0}, {"date": "2018-05-10", "close": 10.8389, "volume": 474902.0}, {"date": "2018-05-11", "close": 10.8313, "volume": 435331.0}, {"date": "2018-05-14", "close": 10.7472, "volume": 429134.0}, {"date": "2018-05-15", "close": 10.6899, "volume": 359049.0}, {"date": "2018-05-16", "close": 10.6288, "volume": 476837.0}, {"date": "2018-05-17", "close": 10.5104, "volume": 462641.0}, {"date": "2018-05-18", "close": 10.5218, "volume": 619493.0}, {"date": "2018-05-21", "close": 10.5868, "volume": 438461.0}, {"date": "2018-05-22", "close": 10.6212, "volume": 429803.0}, {"date": "2018-05-23", "close": 10.6632, "volume": 436873.0}, {"date": "2018-05-24", "close": 10.6364, "volume": 523175.0}, {"date": "2018-05-25", "close": 10.6021, "volume": 519019.0}, {"date": "2018-05-29", "close": 10.6059, "volume": 605608.0}, {"date": "2018-05-30", "close": 10.7129, "volume": 1329229.0}, {"date": "2018-05-31", "close": 10.6212, "volume": 581424.0}, {"date": "2018-06-01", "close": 10.5333, "volume": 439024.0}, {"date": "2018-06-04", "close": 10.667, "volume": 864987.0}, {"date": "2018-06-05", "close": 10.5677, "volume": 416387.0}, {"date": "2018-06-06", "close": 10.4225, "volume": 774762.0}, {"date": "2018-06-07", "close": 10.4301, "volume": 523674.0}, {"date": "2018-06-08", "close": 10.4645, "volume": 478846.0}, {"date": "2018-06-11", "close": 10.4416, "volume": 561479.0}, {"date": "2018-06-12", "close": 10.6173, "volume": 618796.0}, {"date": "2018-06-13", "close": 10.6097, "volume": 904925.0}, {"date": "2018-06-14", "close": 10.7511, "volume": 759576.0}, {"date": "2018-06-15", "close": 10.7511, "volume": 1424416.0}, {"date": "2018-06-18", "close": 10.8122, "volume": 352735.0}, {"date": "2018-06-19", "close": 10.9765, "volume": 997336.0}, {"date": "2018-06-20", "close": 10.965, "volume": 705854.0}, {"date": "2018-06-21", "close": 10.8542, "volume": 617198.0}, {"date": "2018-06-22", "close": 10.9268, "volume": 966034.0}, {"date": "2018-06-25", "close": 10.9994, "volume": 434301.0}, {"date": "2018-06-26", "close": 10.9306, "volume": 458042.0}, {"date": "2018-06-27", "close": 10.9956, "volume": 599616.0}, {"date": "2018-06-28", "close": 10.9765, "volume": 496284.0}, {"date": "2018-06-29", "close": 10.9574, "volume": 482776.0}, {"date": "2018-07-02", "close": 11.0109, "volume": 595567.0}, {"date": "2018-07-03", "close": 11.0987, "volume": 311540.0}, {"date": "2018-07-05", "close": 11.1599, "volume": 514541.0}, {"date": "2018-07-06", "close": 11.3089, "volume": 612719.0}, {"date": "2018-07-09", "close": 11.0185, "volume": 776190.0}, {"date": "2018-07-10", "close": 11.0529, "volume": 998598.0}, {"date": "2018-07-11", "close": 11.0987, "volume": 727295.0}, {"date": "2018-07-12", "close": 11.1217, "volume": 851684.0}, {"date": "2018-07-13", "close": 11.1904, "volume": 624041.0}, {"date": "2018-07-16", "close": 11.1369, "volume": 444936.0}, {"date": "2018-07-17", "close": 11.156, "volume": 488546.0}, {"date": "2018-07-18", "close": 11.0567, "volume": 490863.0}, {"date": "2018-07-19", "close": 11.2095, "volume": 573720.0}, {"date": "2018-07-20", "close": 11.1637, "volume": 445958.0}, {"date": "2018-07-23", "close": 11.1217, "volume": 471364.0}, {"date": "2018-07-24", "close": 11.0911, "volume": 675103.0}, {"date": "2018-07-25", "close": 10.9688, "volume": 886560.0}, {"date": "2018-07-26", "close": 10.9918, "volume": 738102.0}, {"date": "2018-07-27", "close": 10.881, "volume": 553579.0}, {"date": "2018-07-30", "close": 10.8619, "volume": 399232.0}, {"date": "2018-07-31", "close": 11.0796, "volume": 2056261.0}, {"date": "2018-08-01", "close": 10.5486, "volume": 2116442.0}, {"date": "2018-08-02", "close": 10.7893, "volume": 1224158.0}, {"date": "2018-08-03", "close": 10.9153, "volume": 887232.0}, {"date": "2018-08-06", "close": 10.8619, "volume": 734885.0}, {"date": "2018-08-07", "close": 10.9726, "volume": 721870.0}, {"date": "2018-08-08", "close": 10.9688, "volume": 988037.0}, {"date": "2018-08-09", "close": 10.9574, "volume": 427043.0}, {"date": "2018-08-10", "close": 10.8924, "volume": 385922.0}, {"date": "2018-08-13", "close": 10.881, "volume": 417713.0}, {"date": "2018-08-14", "close": 10.9001, "volume": 384818.0}, {"date": "2018-08-15", "close": 10.7434, "volume": 1083733.0}, {"date": "2018-08-16", "close": 10.9612, "volume": 991079.0}, {"date": "2018-08-17", "close": 11.0261, "volume": 681728.0}, {"date": "2018-08-20", "close": 11.0185, "volume": 539203.0}, {"date": "2018-08-21", "close": 10.9535, "volume": 467035.0}, {"date": "2018-08-22", "close": 10.8848, "volume": 348932.0}, {"date": "2018-08-23", "close": 10.8313, "volume": 429359.0}, {"date": "2018-08-24", "close": 10.9383, "volume": 433667.0}, {"date": "2018-08-27", "close": 10.8122, "volume": 486236.0}, {"date": "2018-08-28", "close": 10.7702, "volume": 438177.0}, {"date": "2018-08-29", "close": 10.8771, "volume": 381813.0}, {"date": "2018-08-30", "close": 10.8045, "volume": 358745.0}, {"date": "2018-08-31", "close": 10.6555, "volume": 1220984.0}, {"date": "2018-09-04", "close": 10.6135, "volume": 506126.0}, {"date": "2018-09-05", "close": 10.7129, "volume": 391617.0}, {"date": "2018-09-06", "close": 10.732, "volume": 511388.0}, {"date": "2018-09-07", "close": 10.5906, "volume": 411572.0}, {"date": "2018-09-10", "close": 10.4531, "volume": 890659.0}, {"date": "2018-09-11", "close": 10.4569, "volume": 786868.0}, {"date": "2018-09-12", "close": 10.3346, "volume": 549723.0}, {"date": "2018-09-13", "close": 10.3881, "volume": 756436.0}, {"date": "2018-09-14", "close": 10.3499, "volume": 961102.0}, {"date": "2018-09-17", "close": 10.3423, "volume": 845465.0}, {"date": "2018-09-18", "close": 10.3537, "volume": 823610.0}, {"date": "2018-09-19", "close": 10.0595, "volume": 806398.0}, {"date": "2018-09-20", "close": 10.0748, "volume": 856573.0}, {"date": "2018-09-21", "close": 10.0443, "volume": 1653479.0}, {"date": "2018-09-24", "close": 9.8876, "volume": 1162427.0}, {"date": "2018-09-25", "close": 9.8303, "volume": 672682.0}, {"date": "2018-09-26", "close": 9.6851, "volume": 810630.0}, {"date": "2018-09-27", "close": 9.7692, "volume": 819861.0}, {"date": "2018-09-28", "close": 9.815, "volume": 699976.0}, {"date": "2018-10-01", "close": 9.7615, "volume": 686984.0}, {"date": "2018-10-02", "close": 9.8647, "volume": 948836.0}, {"date": "2018-10-03", "close": 9.7654, "volume": 1246527.0}, {"date": "2018-10-04", "close": 9.8609, "volume": 1234911.0}, {"date": "2018-10-05", "close": 9.9335, "volume": 769048.0}, {"date": "2018-10-08", "close": 10.0443, "volume": 712760.0}, {"date": "2018-10-09", "close": 10.006, "volume": 496441.0}, {"date": "2018-10-10", "close": 9.9602, "volume": 829779.0}, {"date": "2018-10-11", "close": 9.7119, "volume": 699252.0}, {"date": "2018-10-12", "close": 9.624, "volume": 789918.0}, {"date": "2018-10-15", "close": 9.624, "volume": 755985.0}, {"date": "2018-10-16", "close": 9.7119, "volume": 891953.0}, {"date": "2018-10-17", "close": 9.7959, "volume": 740925.0}, {"date": "2018-10-18", "close": 9.8914, "volume": 1039823.0}, {"date": "2018-10-19", "close": 9.9678, "volume": 931459.0}, {"date": "2018-10-22", "close": 9.9908, "volume": 883948.0}, {"date": "2018-10-23", "close": 9.8953, "volume": 903272.0}, {"date": "2018-10-24", "close": 10.0634, "volume": 1112927.0}, {"date": "2018-10-25", "close": 9.7921, "volume": 1402390.0}, {"date": "2018-10-26", "close": 9.7004, "volume": 923437.0}, {"date": "2018-10-29", "close": 9.7501, "volume": 974124.0}, {"date": "2018-10-30", "close": 9.6546, "volume": 1258321.0}, {"date": "2018-10-31", "close": 9.5361, "volume": 2904184.0}, {"date": "2018-11-01", "close": 9.9029, "volume": 1585036.0}, {"date": "2018-11-02", "close": 9.7539, "volume": 1236612.0}, {"date": "2018-11-05", "close": 9.9029, "volume": 1397525.0}, {"date": "2018-11-06", "close": 9.8991, "volume": 1270750.0}, {"date": "2018-11-07", "close": 10.0137, "volume": 664749.0}, {"date": "2018-11-08", "close": 10.0634, "volume": 570326.0}, {"date": "2018-11-09", "close": 10.1359, "volume": 728575.0}, {"date": "2018-11-12", "close": 10.1283, "volume": 1204794.0}, {"date": "2018-11-13", "close": 10.1016, "volume": 529890.0}, {"date": "2018-11-14", "close": 9.9793, "volume": 568542.0}, {"date": "2018-11-15", "close": 10.0595, "volume": 800435.0}, {"date": "2018-11-16", "close": 10.0481, "volume": 579493.0}, {"date": "2018-11-19", "close": 10.155, "volume": 871961.0}, {"date": "2018-11-20", "close": 9.9717, "volume": 960436.0}, {"date": "2018-11-21", "close": 9.8036, "volume": 744121.0}, {"date": "2018-11-23", "close": 9.8914, "volume": 324257.0}, {"date": "2018-11-26", "close": 9.9144, "volume": 606093.0}, {"date": "2018-11-27", "close": 9.8685, "volume": 431034.0}, {"date": "2018-11-28", "close": 9.9182, "volume": 954271.0}, {"date": "2018-11-29", "close": 9.9564, "volume": 711177.0}, {"date": "2018-11-30", "close": 10.113, "volume": 1211234.0}, {"date": "2018-12-03", "close": 10.2467, "volume": 807062.0}, {"date": "2018-12-04", "close": 10.1245, "volume": 1291803.0}, {"date": "2018-12-06", "close": 9.8647, "volume": 1273745.0}, {"date": "2018-12-07", "close": 9.9373, "volume": 923724.0}, {"date": "2018-12-10", "close": 9.9526, "volume": 1102428.0}, {"date": "2018-12-11", "close": 9.9373, "volume": 933615.0}, {"date": "2018-12-12", "close": 10.006, "volume": 1467626.0}, {"date": "2018-12-13", "close": 10.0328, "volume": 766759.0}, {"date": "2018-12-14", "close": 10.0366, "volume": 1045949.0}, {"date": "2018-12-17", "close": 9.6278, "volume": 753159.0}, {"date": "2018-12-18", "close": 9.475, "volume": 854583.0}, {"date": "2018-12-19", "close": 9.4712, "volume": 937767.0}, {"date": "2018-12-20", "close": 9.4291, "volume": 898950.0}, {"date": "2018-12-21", "close": 9.3413, "volume": 2131362.0}, {"date": "2018-12-24", "close": 8.8064, "volume": 431342.0}, {"date": "2018-12-26", "close": 8.8637, "volume": 1552260.0}, {"date": "2018-12-27", "close": 8.9019, "volume": 2160825.0}, {"date": "2018-12-28", "close": 8.9974, "volume": 1103319.0}, {"date": "2018-12-31", "close": 9.1082, "volume": 1103674.0}, {"date": "2019-01-02", "close": 9.0012, "volume": 1896709.0}, {"date": "2019-01-03", "close": 9.1502, "volume": 2048289.0}, {"date": "2019-01-04", "close": 9.2687, "volume": 1244072.0}, {"date": "2019-01-07", "close": 9.1655, "volume": 717228.0}, {"date": "2019-01-08", "close": 9.2725, "volume": 971223.0}, {"date": "2019-01-09", "close": 9.1884, "volume": 1017519.0}, {"date": "2019-01-10", "close": 9.2954, "volume": 727843.0}, {"date": "2019-01-11", "close": 9.2801, "volume": 668068.0}, {"date": "2019-01-14", "close": 9.135, "volume": 1493193.0}, {"date": "2019-01-15", "close": 9.3298, "volume": 808944.0}, {"date": "2019-01-16", "close": 9.3298, "volume": 842969.0}, {"date": "2019-01-17", "close": 9.4139, "volume": 1149106.0}, {"date": "2019-01-18", "close": 9.5438, "volume": 829053.0}, {"date": "2019-01-22", "close": 9.5361, "volume": 617080.0}, {"date": "2019-01-23", "close": 9.624, "volume": 495551.0}, {"date": "2019-01-24", "close": 9.7042, "volume": 836927.0}, {"date": "2019-01-25", "close": 9.6469, "volume": 776334.0}, {"date": "2019-01-28", "close": 9.5743, "volume": 567892.0}, {"date": "2019-01-29", "close": 9.5858, "volume": 520730.0}, {"date": "2019-01-30", "close": 9.6851, "volume": 686898.0}, {"date": "2019-01-31", "close": 9.8227, "volume": 2841251.0}, {"date": "2019-02-01", "close": 9.7615, "volume": 1743132.0}, {"date": "2019-02-04", "close": 9.8265, "volume": 793501.0}, {"date": "2019-02-05", "close": 9.8609, "volume": 919981.0}, {"date": "2019-02-06", "close": 9.6431, "volume": 1093320.0}, {"date": "2019-02-07", "close": 9.8418, "volume": 800210.0}, {"date": "2019-02-08", "close": 9.8723, "volume": 707941.0}, {"date": "2019-02-11", "close": 9.8418, "volume": 534362.0}, {"date": "2019-02-12", "close": 9.9105, "volume": 846465.0}, {"date": "2019-02-13", "close": 10.0251, "volume": 1461881.0}, {"date": "2019-02-14", "close": 10.029, "volume": 1477034.0}, {"date": "2019-02-15", "close": 10.029, "volume": 799250.0}, {"date": "2019-02-19", "close": 10.0672, "volume": 1108147.0}, {"date": "2019-02-20", "close": 10.1321, "volume": 649183.0}, {"date": "2019-02-21", "close": 10.2467, "volume": 564679.0}, {"date": "2019-02-22", "close": 10.3308, "volume": 602968.0}, {"date": "2019-02-25", "close": 10.2238, "volume": 1284720.0}, {"date": "2019-02-26", "close": 9.9831, "volume": 1205713.0}, {"date": "2019-02-27", "close": 10.0099, "volume": 1175870.0}, {"date": "2019-02-28", "close": 10.0939, "volume": 1175613.0}, {"date": "2019-03-01", "close": 10.1627, "volume": 750401.0}, {"date": "2019-03-04", "close": 10.1856, "volume": 1002920.0}, {"date": "2019-03-05", "close": 10.0901, "volume": 677560.0}, {"date": "2019-03-06", "close": 10.0251, "volume": 1005807.0}, {"date": "2019-03-07", "close": 10.0634, "volume": 885330.0}, {"date": "2019-03-08", "close": 9.9335, "volume": 1127595.0}, {"date": "2019-03-11", "close": 10.0901, "volume": 1381316.0}, {"date": "2019-03-12", "close": 10.113, "volume": 1211543.0}, {"date": "2019-03-13", "close": 9.8341, "volume": 1936983.0}, {"date": "2019-03-14", "close": 9.815, "volume": 787924.0}, {"date": "2019-03-15", "close": 9.8379, "volume": 2290529.0}, {"date": "2019-03-18", "close": 9.8532, "volume": 1101170.0}, {"date": "2019-03-19", "close": 9.708, "volume": 993232.0}, {"date": "2019-03-20", "close": 9.624, "volume": 951726.0}, {"date": "2019-03-21", "close": 9.7233, "volume": 701710.0}, {"date": "2019-03-22", "close": 9.6851, "volume": 876384.0}, {"date": "2019-03-25", "close": 9.7424, "volume": 1703804.0}, {"date": "2019-03-26", "close": 9.8379, "volume": 1165106.0}, {"date": "2019-03-27", "close": 9.815, "volume": 828716.0}, {"date": "2019-03-28", "close": 9.773, "volume": 1021675.0}, {"date": "2019-03-29", "close": 9.8685, "volume": 837181.0}, {"date": "2019-04-01", "close": 9.9335, "volume": 659783.0}, {"date": "2019-04-02", "close": 9.8112, "volume": 979617.0}, {"date": "2019-04-03", "close": 9.8112, "volume": 727899.0}, {"date": "2019-04-04", "close": 9.9067, "volume": 636326.0}, {"date": "2019-04-05", "close": 10.0251, "volume": 813388.0}, {"date": "2019-04-08", "close": 9.9373, "volume": 490577.0}, {"date": "2019-04-09", "close": 9.8341, "volume": 732669.0}, {"date": "2019-04-10", "close": 9.7959, "volume": 590891.0}, {"date": "2019-04-11", "close": 9.8379, "volume": 599262.0}, {"date": "2019-04-12", "close": 9.8532, "volume": 523912.0}, {"date": "2019-04-15", "close": 9.8379, "volume": 585046.0}, {"date": "2019-04-16", "close": 9.773, "volume": 492733.0}, {"date": "2019-04-17", "close": 9.6889, "volume": 1228426.0}, {"date": "2019-04-18", "close": 9.7768, "volume": 1235120.0}, {"date": "2019-04-22", "close": 9.708, "volume": 1501658.0}, {"date": "2019-04-23", "close": 9.7692, "volume": 1382728.0}, {"date": "2019-04-24", "close": 9.7845, "volume": 812861.0}, {"date": "2019-04-25", "close": 9.7424, "volume": 881797.0}, {"date": "2019-04-26", "close": 9.773, "volume": 1379983.0}, {"date": "2019-04-29", "close": 9.7271, "volume": 716444.0}, {"date": "2019-04-30", "close": 9.9908, "volume": 2814673.0}, {"date": "2019-05-01", "close": 9.7233, "volume": 2407796.0}, {"date": "2019-05-02", "close": 9.9067, "volume": 1364944.0}, {"date": "2019-05-03", "close": 10.1321, "volume": 1410376.0}, {"date": "2019-05-06", "close": 10.0404, "volume": 848334.0}, {"date": "2019-05-07", "close": 9.9144, "volume": 1065918.0}, {"date": "2019-05-08", "close": 9.88, "volume": 1106178.0}, {"date": "2019-05-09", "close": 9.7997, "volume": 840696.0}, {"date": "2019-05-10", "close": 9.8341, "volume": 1222103.0}, {"date": "2019-05-13", "close": 9.773, "volume": 657724.0}, {"date": "2019-05-14", "close": 9.6584, "volume": 767747.0}, {"date": "2019-05-15", "close": 9.6813, "volume": 975831.0}, {"date": "2019-05-16", "close": 9.6851, "volume": 891502.0}, {"date": "2019-05-17", "close": 9.6163, "volume": 893404.0}, {"date": "2019-05-20", "close": 9.6355, "volume": 1196700.0}, {"date": "2019-05-21", "close": 9.7195, "volume": 1454775.0}, {"date": "2019-05-22", "close": 9.6966, "volume": 1002417.0}, {"date": "2019-05-23", "close": 9.6813, "volume": 562188.0}, {"date": "2019-05-24", "close": 9.7157, "volume": 669342.0}, {"date": "2019-05-28", "close": 9.6507, "volume": 1688492.0}, {"date": "2019-05-29", "close": 9.4712, "volume": 857514.0}, {"date": "2019-05-30", "close": 9.3795, "volume": 758954.0}, {"date": "2019-05-31", "close": 9.4291, "volume": 2192598.0}, {"date": "2019-06-03", "close": 9.5743, "volume": 2768071.0}, {"date": "2019-06-04", "close": 9.708, "volume": 1304039.0}, {"date": "2019-06-05", "close": 9.7577, "volume": 1459289.0}, {"date": "2019-06-06", "close": 9.8074, "volume": 1819657.0}, {"date": "2019-06-07", "close": 9.8188, "volume": 4560740.0}, {"date": "2019-06-10", "close": 9.8609, "volume": 2457051.0}, {"date": "2019-06-11", "close": 9.6698, "volume": 1638433.0}, {"date": "2019-06-12", "close": 9.7845, "volume": 1075999.0}, {"date": "2019-06-13", "close": 9.8112, "volume": 1624068.0}, {"date": "2019-06-14", "close": 9.88, "volume": 1327790.0}, {"date": "2019-06-17", "close": 9.8379, "volume": 811600.0}, {"date": "2019-06-18", "close": 9.8456, "volume": 738857.0}, {"date": "2019-06-19", "close": 9.922, "volume": 636682.0}, {"date": "2019-06-20", "close": 10.006, "volume": 1014934.0}, {"date": "2019-06-21", "close": 9.9831, "volume": 1188827.0}, {"date": "2019-06-24", "close": 9.8532, "volume": 685327.0}, {"date": "2019-06-25", "close": 9.7959, "volume": 975402.0}, {"date": "2019-06-26", "close": 9.6851, "volume": 1231219.0}, {"date": "2019-06-27", "close": 9.6966, "volume": 740665.0}, {"date": "2019-06-28", "close": 9.857, "volume": 1572447.0}, {"date": "2019-07-01", "close": 9.7768, "volume": 1595207.0}, {"date": "2019-07-02", "close": 9.8609, "volume": 1122233.0}, {"date": "2019-07-03", "close": 10.0213, "volume": 810293.0}, {"date": "2019-07-05", "close": 10.0481, "volume": 578517.0}, {"date": "2019-07-08", "close": 9.9411, "volume": 838739.0}, {"date": "2019-07-09", "close": 9.9869, "volume": 896031.0}, {"date": "2019-07-10", "close": 9.9869, "volume": 493618.0}, {"date": "2019-07-11", "close": 9.9946, "volume": 530561.0}, {"date": "2019-07-12", "close": 9.9449, "volume": 542341.0}, {"date": "2019-07-15", "close": 9.8876, "volume": 420077.0}, {"date": "2019-07-16", "close": 9.8876, "volume": 752589.0}, {"date": "2019-07-17", "close": 9.9869, "volume": 1246800.0}, {"date": "2019-07-18", "close": 10.1321, "volume": 970378.0}, {"date": "2019-07-19", "close": 10.0137, "volume": 775145.0}, {"date": "2019-07-22", "close": 10.0137, "volume": 535363.0}, {"date": "2019-07-23", "close": 9.9449, "volume": 968178.0}, {"date": "2019-07-24", "close": 9.9564, "volume": 721688.0}, {"date": "2019-07-25", "close": 9.8723, "volume": 673798.0}, {"date": "2019-07-26", "close": 9.8953, "volume": 624578.0}, {"date": "2019-07-29", "close": 9.9449, "volume": 711090.0}, {"date": "2019-07-30", "close": 9.9984, "volume": 832351.0}, {"date": "2019-07-31", "close": 10.2162, "volume": 1495385.0}, {"date": "2019-08-01", "close": 10.2544, "volume": 1206602.0}, {"date": "2019-08-02", "close": 10.2964, "volume": 747122.0}, {"date": "2019-08-05", "close": 10.0481, "volume": 1465599.0}, {"date": "2019-08-06", "close": 10.0404, "volume": 1380268.0}, {"date": "2019-08-07", "close": 10.1168, "volume": 954203.0}, {"date": "2019-08-08", "close": 10.2888, "volume": 1098270.0}, {"date": "2019-08-09", "close": 10.1894, "volume": 516241.0}, {"date": "2019-08-12", "close": 10.1818, "volume": 904059.0}, {"date": "2019-08-13", "close": 10.1971, "volume": 699902.0}, {"date": "2019-08-14", "close": 10.0137, "volume": 766102.0}, {"date": "2019-08-15", "close": 10.0901, "volume": 653087.0}, {"date": "2019-08-16", "close": 10.2124, "volume": 852788.0}, {"date": "2019-08-19", "close": 10.3232, "volume": 972606.0}, {"date": "2019-08-20", "close": 10.2124, "volume": 780219.0}, {"date": "2019-08-21", "close": 10.2315, "volume": 621968.0}, {"date": "2019-08-22", "close": 10.2544, "volume": 665335.0}, {"date": "2019-08-23", "close": 10.0404, "volume": 1199979.0}, {"date": "2019-08-26", "close": 10.1359, "volume": 484993.0}, {"date": "2019-08-27", "close": 10.071, "volume": 562709.0}, {"date": "2019-08-28", "close": 10.1245, "volume": 773704.0}, {"date": "2019-08-29", "close": 10.2429, "volume": 776156.0}, {"date": "2019-08-30", "close": 10.2735, "volume": 505627.0}, {"date": "2019-09-03", "close": 10.3461, "volume": 726124.0}, {"date": "2019-09-04", "close": 10.327, "volume": 421654.0}, {"date": "2019-09-05", "close": 10.3652, "volume": 730424.0}, {"date": "2019-09-06", "close": 10.4225, "volume": 966814.0}, {"date": "2019-09-09", "close": 10.518, "volume": 924564.0}, {"date": "2019-09-10", "close": 10.6441, "volume": 1637615.0}, {"date": "2019-09-11", "close": 10.7472, "volume": 903990.0}, {"date": "2019-09-12", "close": 10.6899, "volume": 769718.0}, {"date": "2019-09-13", "close": 10.7396, "volume": 958442.0}, {"date": "2019-09-16", "close": 10.7778, "volume": 823401.0}, {"date": "2019-09-17", "close": 10.6861, "volume": 962509.0}, {"date": "2019-09-18", "close": 10.7511, "volume": 897091.0}, {"date": "2019-09-19", "close": 10.7281, "volume": 682471.0}, {"date": "2019-09-20", "close": 10.7205, "volume": 2231124.0}, {"date": "2019-09-23", "close": 10.7281, "volume": 892584.0}, {"date": "2019-09-24", "close": 10.8198, "volume": 1180030.0}, {"date": "2019-09-25", "close": 10.816, "volume": 1193813.0}, {"date": "2019-09-26", "close": 10.9459, "volume": 1137279.0}, {"date": "2019-09-27", "close": 10.8351, "volume": 740201.0}, {"date": "2019-09-30", "close": 10.7702, "volume": 881113.0}, {"date": "2019-10-01", "close": 10.7243, "volume": 1005263.0}, {"date": "2019-10-02", "close": 10.4645, "volume": 1286619.0}, {"date": "2019-10-03", "close": 10.5715, "volume": 2124685.0}, {"date": "2019-10-04", "close": 10.6899, "volume": 1272550.0}, {"date": "2019-10-07", "close": 10.6059, "volume": 992122.0}, {"date": "2019-10-08", "close": 10.4492, "volume": 897538.0}, {"date": "2019-10-09", "close": 10.5524, "volume": 946591.0}, {"date": "2019-10-10", "close": 10.5906, "volume": 697720.0}, {"date": "2019-10-11", "close": 10.6785, "volume": 1093466.0}, {"date": "2019-10-14", "close": 10.625, "volume": 498974.0}, {"date": "2019-10-15", "close": 10.5524, "volume": 826232.0}, {"date": "2019-10-16", "close": 10.5333, "volume": 799780.0}, {"date": "2019-10-17", "close": 10.5447, "volume": 688767.0}, {"date": "2019-10-18", "close": 10.5677, "volume": 581702.0}, {"date": "2019-10-21", "close": 10.6937, "volume": 817387.0}, {"date": "2019-10-22", "close": 10.732, "volume": 719550.0}, {"date": "2019-10-23", "close": 10.7434, "volume": 652978.0}, {"date": "2019-10-24", "close": 10.7243, "volume": 838343.0}, {"date": "2019-10-25", "close": 10.6632, "volume": 622769.0}, {"date": "2019-10-28", "close": 10.7014, "volume": 792840.0}, {"date": "2019-10-29", "close": 10.7167, "volume": 881331.0}, {"date": "2019-10-30", "close": 11.072, "volume": 2328287.0}, {"date": "2019-10-31", "close": 11.0376, "volume": 2897727.0}, {"date": "2019-11-01", "close": 11.1102, "volume": 805248.0}, {"date": "2019-11-04", "close": 11.1255, "volume": 1166522.0}, {"date": "2019-11-05", "close": 11.1751, "volume": 1011982.0}, {"date": "2019-11-06", "close": 11.156, "volume": 1710702.0}, {"date": "2019-11-07", "close": 10.9803, "volume": 912146.0}, {"date": "2019-11-08", "close": 10.9841, "volume": 664689.0}, {"date": "2019-11-11", "close": 10.9918, "volume": 678303.0}, {"date": "2019-11-12", "close": 11.0491, "volume": 808085.0}, {"date": "2019-11-13", "close": 11.114, "volume": 852752.0}, {"date": "2019-11-14", "close": 11.0758, "volume": 828562.0}, {"date": "2019-11-15", "close": 11.0834, "volume": 1063769.0}, {"date": "2019-11-18", "close": 11.1178, "volume": 1027873.0}, {"date": "2019-11-19", "close": 11.1637, "volume": 1173964.0}, {"date": "2019-11-20", "close": 11.1866, "volume": 1355793.0}, {"date": "2019-11-21", "close": 11.0643, "volume": 776031.0}, {"date": "2019-11-22", "close": 11.1025, "volume": 621393.0}, {"date": "2019-11-25", "close": 11.0758, "volume": 505923.0}, {"date": "2019-11-26", "close": 11.072, "volume": 884448.0}, {"date": "2019-11-27", "close": 11.1217, "volume": 1034842.0}, {"date": "2019-11-29", "close": 11.0949, "volume": 443927.0}, {"date": "2019-12-02", "close": 11.0376, "volume": 751085.0}, {"date": "2019-12-03", "close": 11.1255, "volume": 557994.0}, {"date": "2019-12-04", "close": 11.2133, "volume": 1091847.0}, {"date": "2019-12-05", "close": 11.1942, "volume": 1258829.0}, {"date": "2019-12-06", "close": 11.1942, "volume": 1412970.0}, {"date": "2019-12-09", "close": 11.0643, "volume": 632226.0}, {"date": "2019-12-10", "close": 11.1064, "volume": 1081525.0}, {"date": "2019-12-11", "close": 11.0491, "volume": 956507.0}, {"date": "2019-12-12", "close": 11.0223, "volume": 1180669.0}, {"date": "2019-12-13", "close": 11.0414, "volume": 1154412.0}, {"date": "2019-12-16", "close": 11.221, "volume": 1190145.0}, {"date": "2019-12-17", "close": 11.305, "volume": 1370874.0}, {"date": "2019-12-18", "close": 11.3394, "volume": 1691117.0}, {"date": "2019-12-19", "close": 11.2707, "volume": 1819221.0}, {"date": "2019-12-20", "close": 11.3738, "volume": 3258619.0}, {"date": "2019-12-23", "close": 11.2324, "volume": 587472.0}, {"date": "2019-12-24", "close": 11.1637, "volume": 340197.0}, {"date": "2019-12-26", "close": 11.1904, "volume": 542633.0}, {"date": "2019-12-27", "close": 11.2133, "volume": 469504.0}, {"date": "2019-12-30", "close": 11.2745, "volume": 670572.0}, {"date": "2019-12-31", "close": 11.3509, "volume": 1087495.0}, {"date": "2020-01-02", "close": 11.1484, "volume": 1106990.0}, {"date": "2020-01-03", "close": 11.1637, "volume": 1166260.0}, {"date": "2020-01-06", "close": 11.179, "volume": 2712780.0}, {"date": "2020-01-07", "close": 11.1331, "volume": 1040630.0}, {"date": "2020-01-08", "close": 11.03, "volume": 843845.0}, {"date": "2020-01-09", "close": 11.0682, "volume": 1049476.0}, {"date": "2020-01-10", "close": 11.0261, "volume": 941376.0}, {"date": "2020-01-13", "close": 11.0529, "volume": 1262977.0}, {"date": "2020-01-14", "close": 11.0491, "volume": 1528223.0}, {"date": "2020-01-15", "close": 11.1637, "volume": 966246.0}, {"date": "2020-01-16", "close": 11.2439, "volume": 1072395.0}, {"date": "2020-01-17", "close": 11.3089, "volume": 952860.0}, {"date": "2020-01-21", "close": 11.2936, "volume": 1295283.0}, {"date": "2020-01-22", "close": 11.3318, "volume": 1668522.0}, {"date": "2020-01-23", "close": 11.4922, "volume": 1009220.0}, {"date": "2020-01-24", "close": 11.3853, "volume": 1373101.0}, {"date": "2020-01-27", "close": 11.1942, "volume": 1292013.0}, {"date": "2020-01-28", "close": 11.3356, "volume": 1893102.0}, {"date": "2020-01-29", "close": 11.3394, "volume": 1008349.0}, {"date": "2020-01-30", "close": 11.4502, "volume": 1475037.0}, {"date": "2020-01-31", "close": 11.3127, "volume": 2854871.0}, {"date": "2020-02-03", "close": 11.412, "volume": 1407072.0}, {"date": "2020-02-04", "close": 11.4349, "volume": 1442844.0}, {"date": "2020-02-05", "close": 11.9469, "volume": 2333848.0}, {"date": "2020-02-06", "close": 12.0386, "volume": 1672455.0}, {"date": "2020-02-07", "close": 11.8399, "volume": 1361997.0}, {"date": "2020-02-10", "close": 11.8246, "volume": 997838.0}, {"date": "2020-02-11", "close": 11.8285, "volume": 1152640.0}, {"date": "2020-02-12", "close": 12.0118, "volume": 1331958.0}, {"date": "2020-02-13", "close": 12.0844, "volume": 1016007.0}, {"date": "2020-02-14", "close": 12.1952, "volume": 878005.0}, {"date": "2020-02-18", "close": 12.1379, "volume": 854666.0}, {"date": "2020-02-19", "close": 12.157, "volume": 2068539.0}, {"date": "2020-02-20", "close": 12.3022, "volume": 1338162.0}, {"date": "2020-02-21", "close": 12.1723, "volume": 1102486.0}, {"date": "2020-02-24", "close": 12.008, "volume": 2346605.0}, {"date": "2020-02-25", "close": 11.6909, "volume": 1554757.0}, {"date": "2020-02-26", "close": 11.6565, "volume": 2532086.0}, {"date": "2020-02-27", "close": 11.1484, "volume": 1839701.0}, {"date": "2020-02-28", "close": 10.5944, "volume": 2571452.0}, {"date": "2020-03-02", "close": 11.1408, "volume": 3013046.0}, {"date": "2020-03-03", "close": 11.007, "volume": 2691141.0}, {"date": "2020-03-04", "close": 11.6642, "volume": 1461394.0}, {"date": "2020-03-05", "close": 11.4349, "volume": 1698859.0}, {"date": "2020-03-06", "close": 11.2859, "volume": 1888542.0}, {"date": "2020-03-09", "close": 10.327, "volume": 2358549.0}, {"date": "2020-03-10", "close": 10.8198, "volume": 2261798.0}, {"date": "2020-03-11", "close": 10.0901, "volume": 2703119.0}, {"date": "2020-03-12", "close": 8.7185, "volume": 2110473.0}, {"date": "2020-03-13", "close": 8.9095, "volume": 2436751.0}, {"date": "2020-03-16", "close": 7.4998, "volume": 1963621.0}, {"date": "2020-03-17", "close": 7.431, "volume": 2497052.0}, {"date": "2020-03-18", "close": 5.9333, "volume": 2698133.0}, {"date": "2020-03-19", "close": 7.2591, "volume": 2410043.0}, {"date": "2020-03-20", "close": 7.0222, "volume": 3052999.0}, {"date": "2020-03-23", "close": 6.7318, "volume": 1706239.0}, {"date": "2020-03-24", "close": 7.5494, "volume": 1810363.0}, {"date": "2020-03-25", "close": 7.5494, "volume": 2934695.0}, {"date": "2020-03-26", "close": 8.4931, "volume": 1383711.0}, {"date": "2020-03-27", "close": 8.3326, "volume": 1462492.0}, {"date": "2020-03-30", "close": 8.1645, "volume": 1591984.0}, {"date": "2020-03-31", "close": 8.2142, "volume": 1544234.0}, {"date": "2020-04-01", "close": 7.8704, "volume": 1647545.0}, {"date": "2020-04-02", "close": 7.9468, "volume": 1533892.0}, {"date": "2020-04-03", "close": 7.7214, "volume": 1372360.0}, {"date": "2020-04-06", "close": 8.3976, "volume": 1610008.0}, {"date": "2020-04-07", "close": 8.4167, "volume": 1589768.0}, {"date": "2020-04-08", "close": 8.9898, "volume": 999674.0}, {"date": "2020-04-09", "close": 9.4291, "volume": 1221117.0}, {"date": "2020-04-13", "close": 9.1159, "volume": 824337.0}, {"date": "2020-04-14", "close": 9.0127, "volume": 1209120.0}, {"date": "2020-04-15", "close": 8.6115, "volume": 1080442.0}, {"date": "2020-04-16", "close": 8.539, "volume": 1085006.0}, {"date": "2020-04-17", "close": 8.7987, "volume": 851677.0}, {"date": "2020-04-20", "close": 8.3135, "volume": 861728.0}, {"date": "2020-04-21", "close": 8.1989, "volume": 1070322.0}, {"date": "2020-04-22", "close": 8.3861, "volume": 1482209.0}, {"date": "2020-04-23", "close": 8.3823, "volume": 1199330.0}, {"date": "2020-04-24", "close": 8.5084, "volume": 797046.0}, {"date": "2020-04-27", "close": 8.8102, "volume": 799520.0}, {"date": "2020-04-28", "close": 8.8217, "volume": 1214619.0}, {"date": "2020-04-29", "close": 9.0471, "volume": 2021650.0}, {"date": "2020-04-30", "close": 8.581, "volume": 1770662.0}, {"date": "2020-05-01", "close": 8.069, "volume": 1115485.0}, {"date": "2020-05-04", "close": 8.0881, "volume": 1150023.0}, {"date": "2020-05-05", "close": 8.1531, "volume": 1033306.0}, {"date": "2020-05-06", "close": 7.8856, "volume": 1226096.0}, {"date": "2020-05-07", "close": 8.0041, "volume": 1632537.0}, {"date": "2020-05-08", "close": 8.3594, "volume": 1490629.0}, {"date": "2020-05-11", "close": 8.0194, "volume": 1585068.0}, {"date": "2020-05-12", "close": 7.7634, "volume": 1823181.0}, {"date": "2020-05-13", "close": 7.3508, "volume": 1922505.0}, {"date": "2020-05-14", "close": 7.6984, "volume": 2190646.0}, {"date": "2020-05-15", "close": 7.5876, "volume": 4727067.0}, {"date": "2020-05-18", "close": 8.3059, "volume": 1782198.0}, {"date": "2020-05-19", "close": 8.0499, "volume": 1293613.0}, {"date": "2020-05-20", "close": 8.0117, "volume": 1187761.0}, {"date": "2020-05-21", "close": 8.0385, "volume": 1294705.0}, {"date": "2020-05-22", "close": 8.0805, "volume": 743487.0}, {"date": "2020-05-26", "close": 8.5504, "volume": 1523453.0}, {"date": "2020-05-27", "close": 8.5848, "volume": 984054.0}, {"date": "2020-05-28", "close": 8.4434, "volume": 1621912.0}, {"date": "2020-05-29", "close": 8.3135, "volume": 1175737.0}, {"date": "2020-06-01", "close": 8.4052, "volume": 1040248.0}, {"date": "2020-06-02", "close": 8.4778, "volume": 886466.0}, {"date": "2020-06-03", "close": 8.6459, "volume": 989842.0}, {"date": "2020-06-04", "close": 8.5198, "volume": 1858564.0}, {"date": "2020-06-05", "close": 9.1388, "volume": 1556166.0}, {"date": "2020-06-08", "close": 9.4903, "volume": 1808773.0}, {"date": "2020-06-09", "close": 9.0127, "volume": 1361861.0}, {"date": "2020-06-10", "close": 8.6612, "volume": 1189188.0}, {"date": "2020-06-11", "close": 7.8245, "volume": 1591562.0}, {"date": "2020-06-12", "close": 7.9964, "volume": 978673.0}, {"date": "2020-06-15", "close": 8.0614, "volume": 1363129.0}, {"date": "2020-06-16", "close": 8.3632, "volume": 1345149.0}, {"date": "2020-06-17", "close": 8.1722, "volume": 931079.0}, {"date": "2020-06-18", "close": 8.1951, "volume": 1294891.0}, {"date": "2020-06-19", "close": 8.0919, "volume": 2115832.0}, {"date": "2020-06-22", "close": 8.2371, "volume": 858750.0}, {"date": "2020-06-23", "close": 8.1722, "volume": 995646.0}, {"date": "2020-06-24", "close": 8.1569, "volume": 1378450.0}, {"date": "2020-06-25", "close": 8.1913, "volume": 1082534.0}, {"date": "2020-06-26", "close": 8.0576, "volume": 1573464.0}, {"date": "2020-06-29", "close": 8.432, "volume": 1077708.0}, {"date": "2020-06-30", "close": 8.474, "volume": 1136455.0}, {"date": "2020-07-01", "close": 8.4511, "volume": 1259420.0}, {"date": "2020-07-02", "close": 8.5046, "volume": 596362.0}, {"date": "2020-07-06", "close": 8.474, "volume": 849095.0}, {"date": "2020-07-07", "close": 8.1951, "volume": 1223329.0}, {"date": "2020-07-08", "close": 8.1493, "volume": 795381.0}, {"date": "2020-07-09", "close": 7.8589, "volume": 859823.0}, {"date": "2020-07-10", "close": 8.0614, "volume": 925555.0}, {"date": "2020-07-13", "close": 8.0614, "volume": 1228223.0}, {"date": "2020-07-14", "close": 8.1569, "volume": 851242.0}, {"date": "2020-07-15", "close": 8.2448, "volume": 896706.0}, {"date": "2020-07-16", "close": 8.2715, "volume": 617648.0}, {"date": "2020-07-17", "close": 8.4052, "volume": 536925.0}, {"date": "2020-07-20", "close": 8.1531, "volume": 636778.0}, {"date": "2020-07-21", "close": 8.2448, "volume": 815315.0}, {"date": "2020-07-22", "close": 8.3823, "volume": 1044120.0}, {"date": "2020-07-23", "close": 8.432, "volume": 837147.0}, {"date": "2020-07-24", "close": 8.3326, "volume": 608370.0}, {"date": "2020-07-27", "close": 8.283, "volume": 998590.0}, {"date": "2020-07-28", "close": 8.2868, "volume": 1326539.0}, {"date": "2020-07-29", "close": 8.474, "volume": 1097819.0}, {"date": "2020-07-30", "close": 8.1493, "volume": 960184.0}, {"date": "2020-07-31", "close": 8.0155, "volume": 3817770.0}, {"date": "2020-08-03", "close": 8.0919, "volume": 986035.0}, {"date": "2020-08-04", "close": 8.1302, "volume": 1268347.0}, {"date": "2020-08-05", "close": 8.6421, "volume": 2032770.0}, {"date": "2020-08-06", "close": 8.814, "volume": 1001855.0}, {"date": "2020-08-07", "close": 8.9286, "volume": 859269.0}, {"date": "2020-08-10", "close": 9.0929, "volume": 728964.0}, {"date": "2020-08-11", "close": 8.9821, "volume": 698114.0}, {"date": "2020-08-12", "close": 8.9439, "volume": 1003046.0}, {"date": "2020-08-13", "close": 8.8904, "volume": 737554.0}, {"date": "2020-08-14", "close": 8.7949, "volume": 528164.0}, {"date": "2020-08-17", "close": 8.6612, "volume": 948197.0}, {"date": "2020-08-18", "close": 8.6841, "volume": 911545.0}, {"date": "2020-08-19", "close": 8.6765, "volume": 898767.0}, {"date": "2020-08-20", "close": 8.5695, "volume": 815720.0}, {"date": "2020-08-21", "close": 8.5657, "volume": 857448.0}, {"date": "2020-08-24", "close": 8.9669, "volume": 1595389.0}, {"date": "2020-08-25", "close": 9.0471, "volume": 1524273.0}, {"date": "2020-08-26", "close": 8.7644, "volume": 1422610.0}, {"date": "2020-08-27", "close": 8.9783, "volume": 864417.0}, {"date": "2020-08-28", "close": 9.0509, "volume": 1023839.0}, {"date": "2020-08-31", "close": 9.0242, "volume": 934464.0}, {"date": "2020-09-01", "close": 9.0738, "volume": 911379.0}, {"date": "2020-09-02", "close": 9.2916, "volume": 675263.0}, {"date": "2020-09-03", "close": 9.2419, "volume": 1001296.0}, {"date": "2020-09-04", "close": 9.261, "volume": 851465.0}, {"date": "2020-09-08", "close": 9.0318, "volume": 1398336.0}, {"date": "2020-09-09", "close": 9.0509, "volume": 1093223.0}, {"date": "2020-09-10", "close": 8.8981, "volume": 995472.0}, {"date": "2020-09-11", "close": 8.8752, "volume": 939564.0}, {"date": "2020-09-14", "close": 9.028, "volume": 871875.0}, {"date": "2020-09-15", "close": 9.0891, "volume": 788935.0}, {"date": "2020-09-16", "close": 9.2992, "volume": 1344705.0}, {"date": "2020-09-17", "close": 9.0165, "volume": 1434105.0}, {"date": "2020-09-18", "close": 8.73, "volume": 5721718.0}, {"date": "2020-09-21", "close": 8.5695, "volume": 1628737.0}, {"date": "2020-09-22", "close": 8.6345, "volume": 1405328.0}, {"date": "2020-09-23", "close": 8.3403, "volume": 1707298.0}, {"date": "2020-09-24", "close": 8.4511, "volume": 1260241.0}, {"date": "2020-09-25", "close": 8.474, "volume": 1276594.0}, {"date": "2020-09-28", "close": 8.5772, "volume": 888527.0}, {"date": "2020-09-29", "close": 8.4855, "volume": 849843.0}, {"date": "2020-09-30", "close": 8.5963, "volume": 1399870.0}, {"date": "2020-10-01", "close": 8.5619, "volume": 808867.0}, {"date": "2020-10-02", "close": 8.7032, "volume": 780298.0}, {"date": "2020-10-05", "close": 8.772, "volume": 627238.0}, {"date": "2020-10-06", "close": 8.8179, "volume": 1130448.0}, {"date": "2020-10-07", "close": 8.8255, "volume": 1018309.0}, {"date": "2020-10-08", "close": 9.0471, "volume": 1246081.0}, {"date": "2020-10-09", "close": 8.8904, "volume": 824066.0}, {"date": "2020-10-12", "close": 9.0509, "volume": 1527017.0}, {"date": "2020-10-13", "close": 8.8561, "volume": 1157873.0}, {"date": "2020-10-14", "close": 8.8064, "volume": 783694.0}, {"date": "2020-10-15", "close": 9.0624, "volume": 1045552.0}, {"date": "2020-10-16", "close": 9.2114, "volume": 1323119.0}, {"date": "2020-10-19", "close": 9.0012, "volume": 849158.0}, {"date": "2020-10-20", "close": 9.0089, "volume": 1012067.0}, {"date": "2020-10-21", "close": 9.0624, "volume": 777068.0}, {"date": "2020-10-22", "close": 9.2305, "volume": 789964.0}, {"date": "2020-10-23", "close": 9.4635, "volume": 1025351.0}, {"date": "2020-10-26", "close": 9.1961, "volume": 899338.0}, {"date": "2020-10-27", "close": 9.0968, "volume": 1120671.0}, {"date": "2020-10-28", "close": 8.7949, "volume": 1259981.0}, {"date": "2020-10-29", "close": 8.9134, "volume": 1004824.0}, {"date": "2020-10-30", "close": 9.0777, "volume": 2303206.0}, {"date": "2020-11-02", "close": 9.1923, "volume": 815095.0}, {"date": "2020-11-03", "close": 9.3527, "volume": 967970.0}, {"date": "2020-11-04", "close": 9.1006, "volume": 1127800.0}, {"date": "2020-11-05", "close": 8.9095, "volume": 1338006.0}, {"date": "2020-11-06", "close": 8.8866, "volume": 924108.0}, {"date": "2020-11-09", "close": 9.5972, "volume": 2137505.0}, {"date": "2020-11-10", "close": 9.88, "volume": 1210467.0}, {"date": "2020-11-11", "close": 9.5476, "volume": 1320655.0}, {"date": "2020-11-12", "close": 9.3298, "volume": 1113590.0}, {"date": "2020-11-13", "close": 9.4941, "volume": 796841.0}, {"date": "2020-11-16", "close": 9.731, "volume": 792373.0}, {"date": "2020-11-17", "close": 9.7501, "volume": 748389.0}, {"date": "2020-11-18", "close": 9.5094, "volume": 983465.0}, {"date": "2020-11-19", "close": 9.4368, "volume": 730031.0}, {"date": "2020-11-20", "close": 9.4291, "volume": 547734.0}, {"date": "2020-11-23", "close": 9.5438, "volume": 760904.0}, {"date": "2020-11-24", "close": 9.922, "volume": 983029.0}, {"date": "2020-11-25", "close": 9.8914, "volume": 781931.0}, {"date": "2020-11-27", "close": 9.7424, "volume": 318113.0}, {"date": "2020-11-30", "close": 9.5285, "volume": 1435409.0}, {"date": "2020-12-01", "close": 9.6278, "volume": 898153.0}, {"date": "2020-12-02", "close": 9.5361, "volume": 1042494.0}, {"date": "2020-12-03", "close": 9.5323, "volume": 812147.0}, {"date": "2020-12-04", "close": 9.6316, "volume": 1000845.0}, {"date": "2020-12-07", "close": 9.517, "volume": 857242.0}, {"date": "2020-12-08", "close": 9.4521, "volume": 885462.0}, {"date": "2020-12-09", "close": 9.3757, "volume": 930593.0}, {"date": "2020-12-10", "close": 9.4521, "volume": 759029.0}, {"date": "2020-12-11", "close": 9.4673, "volume": 720245.0}, {"date": "2020-12-14", "close": 9.731, "volume": 1414883.0}, {"date": "2020-12-15", "close": 9.9411, "volume": 957175.0}, {"date": "2020-12-16", "close": 9.9067, "volume": 816670.0}, {"date": "2020-12-17", "close": 10.0213, "volume": 933913.0}, {"date": "2020-12-18", "close": 9.8532, "volume": 4123882.0}, {"date": "2020-12-21", "close": 9.5667, "volume": 1085394.0}, {"date": "2020-12-22", "close": 9.7424, "volume": 874852.0}, {"date": "2020-12-23", "close": 9.8074, "volume": 822405.0}, {"date": "2020-12-24", "close": 9.8379, "volume": 293662.0}, {"date": "2020-12-28", "close": 9.9869, "volume": 601999.0}, {"date": "2020-12-29", "close": 9.773, "volume": 691417.0}, {"date": "2020-12-30", "close": 9.8953, "volume": 789837.0}, {"date": "2020-12-31", "close": 10.0634, "volume": 853823.0}, {"date": "2021-01-04", "close": 9.815, "volume": 1090537.0}, {"date": "2021-01-05", "close": 9.8761, "volume": 1172925.0}, {"date": "2021-01-06", "close": 10.3728, "volume": 1354469.0}, {"date": "2021-01-07", "close": 10.2047, "volume": 1466874.0}, {"date": "2021-01-08", "close": 10.2124, "volume": 998545.0}, {"date": "2021-01-11", "close": 10.3155, "volume": 745746.0}, {"date": "2021-01-12", "close": 10.5715, "volume": 1030014.0}, {"date": "2021-01-13", "close": 10.5256, "volume": 795223.0}, {"date": "2021-01-14", "close": 10.6326, "volume": 939425.0}, {"date": "2021-01-15", "close": 10.625, "volume": 952449.0}, {"date": "2021-01-19", "close": 10.5677, "volume": 823064.0}, {"date": "2021-01-20", "close": 10.7434, "volume": 777176.0}, {"date": "2021-01-21", "close": 10.5333, "volume": 727534.0}, {"date": "2021-01-22", "close": 10.5944, "volume": 971979.0}, {"date": "2021-01-25", "close": 10.583, "volume": 764914.0}, {"date": "2021-01-26", "close": 10.1971, "volume": 1227703.0}, {"date": "2021-01-27", "close": 10.029, "volume": 1231167.0}, {"date": "2021-01-28", "close": 10.2658, "volume": 921491.0}, {"date": "2021-01-29", "close": 10.0443, "volume": 1954355.0}, {"date": "2021-02-01", "close": 10.2315, "volume": 728542.0}, {"date": "2021-02-02", "close": 10.2964, "volume": 895117.0}, {"date": "2021-02-03", "close": 10.3041, "volume": 1242840.0}, {"date": "2021-02-04", "close": 10.3117, "volume": 1041938.0}, {"date": "2021-02-05", "close": 10.2429, "volume": 877111.0}, {"date": "2021-02-08", "close": 10.3652, "volume": 1027084.0}, {"date": "2021-02-09", "close": 10.4989, "volume": 575805.0}, {"date": "2021-02-10", "close": 10.4722, "volume": 633066.0}, {"date": "2021-02-11", "close": 10.4492, "volume": 817819.0}, {"date": "2021-02-12", "close": 10.6173, "volume": 682277.0}, {"date": "2021-02-16", "close": 10.6785, "volume": 1031380.0}, {"date": "2021-02-17", "close": 10.7358, "volume": 787873.0}, {"date": "2021-02-18", "close": 10.8045, "volume": 1002449.0}, {"date": "2021-02-19", "close": 10.858, "volume": 590469.0}, {"date": "2021-02-22", "close": 10.8389, "volume": 784733.0}, {"date": "2021-02-23", "close": 10.9688, "volume": 1032515.0}, {"date": "2021-02-24", "close": 11.1751, "volume": 1066486.0}, {"date": "2021-02-25", "close": 10.8962, "volume": 961837.0}, {"date": "2021-02-26", "close": 10.7358, "volume": 1220399.0}, {"date": "2021-03-01", "close": 10.9535, "volume": 866633.0}, {"date": "2021-03-02", "close": 10.8886, "volume": 627774.0}, {"date": "2021-03-03", "close": 11.1025, "volume": 1094978.0}, {"date": "2021-03-04", "close": 11.3089, "volume": 1408257.0}, {"date": "2021-03-05", "close": 11.7291, "volume": 1214043.0}, {"date": "2021-03-08", "close": 11.8285, "volume": 1049874.0}, {"date": "2021-03-09", "close": 11.6412, "volume": 978751.0}, {"date": "2021-03-10", "close": 11.9507, "volume": 1199979.0}, {"date": "2021-03-11", "close": 11.8132, "volume": 879516.0}, {"date": "2021-03-12", "close": 12.0233, "volume": 980428.0}, {"date": "2021-03-15", "close": 12.2716, "volume": 678424.0}, {"date": "2021-03-16", "close": 12.0615, "volume": 687989.0}, {"date": "2021-03-17", "close": 11.8437, "volume": 1078382.0}, {"date": "2021-03-18", "close": 11.8132, "volume": 959102.0}, {"date": "2021-03-19", "close": 11.7368, "volume": 3675155.0}, {"date": "2021-03-22", "close": 11.3929, "volume": 2324705.0}, {"date": "2021-03-23", "close": 11.5457, "volume": 1499040.0}, {"date": "2021-03-24", "close": 11.7215, "volume": 3620295.0}, {"date": "2021-03-25", "close": 12.0424, "volume": 1609659.0}, {"date": "2021-03-26", "close": 11.9545, "volume": 1356196.0}, {"date": "2021-03-29", "close": 12.0309, "volume": 1141900.0}, {"date": "2021-03-30", "close": 12.0653, "volume": 1006138.0}, {"date": "2021-03-31", "close": 12.0768, "volume": 1528300.0}, {"date": "2021-04-01", "close": 12.1494, "volume": 1276610.0}, {"date": "2021-04-05", "close": 12.199, "volume": 1071142.0}, {"date": "2021-04-06", "close": 12.0959, "volume": 1358383.0}, {"date": "2021-04-07", "close": 11.9927, "volume": 1989312.0}, {"date": "2021-04-08", "close": 12.0539, "volume": 1416020.0}, {"date": "2021-04-09", "close": 12.1379, "volume": 919155.0}, {"date": "2021-04-12", "close": 12.2411, "volume": 1000536.0}, {"date": "2021-04-13", "close": 12.2984, "volume": 913693.0}, {"date": "2021-04-14", "close": 12.3328, "volume": 735493.0}, {"date": "2021-04-15", "close": 12.4321, "volume": 712522.0}, {"date": "2021-04-16", "close": 12.5505, "volume": 837427.0}, {"date": "2021-04-19", "close": 12.6193, "volume": 1001156.0}, {"date": "2021-04-20", "close": 12.6308, "volume": 884518.0}, {"date": "2021-04-21", "close": 12.7568, "volume": 973341.0}, {"date": "2021-04-22", "close": 12.7301, "volume": 867503.0}, {"date": "2021-04-23", "close": 12.776, "volume": 1096296.0}, {"date": "2021-04-26", "close": 12.8065, "volume": 938351.0}, {"date": "2021-04-27", "close": 12.6652, "volume": 802293.0}, {"date": "2021-04-28", "close": 12.627, "volume": 1098193.0}, {"date": "2021-04-29", "close": 12.7912, "volume": 825689.0}, {"date": "2021-04-30", "close": 12.7836, "volume": 3030623.0}, {"date": "2021-05-03", "close": 12.8485, "volume": 616582.0}, {"date": "2021-05-04", "close": 13.0166, "volume": 1037608.0}, {"date": "2021-05-05", "close": 12.9975, "volume": 808548.0}, {"date": "2021-05-06", "close": 12.9899, "volume": 755589.0}, {"date": "2021-05-07", "close": 13.2, "volume": 916601.0}, {"date": "2021-05-10", "close": 13.1656, "volume": 591258.0}, {"date": "2021-05-11", "close": 13.0549, "volume": 891531.0}, {"date": "2021-05-12", "close": 12.6499, "volume": 667605.0}, {"date": "2021-05-13", "close": 13.0587, "volume": 766668.0}, {"date": "2021-05-14", "close": 13.1618, "volume": 658164.0}, {"date": "2021-05-17", "close": 13.1351, "volume": 472680.0}, {"date": "2021-05-18", "close": 12.9517, "volume": 598124.0}, {"date": "2021-05-19", "close": 12.8103, "volume": 1099937.0}, {"date": "2021-05-20", "close": 12.8333, "volume": 623554.0}, {"date": "2021-05-21", "close": 12.9441, "volume": 581050.0}, {"date": "2021-05-24", "close": 13.0205, "volume": 497664.0}, {"date": "2021-05-25", "close": 12.8447, "volume": 744253.0}, {"date": "2021-05-26", "close": 12.8906, "volume": 811787.0}, {"date": "2021-05-27", "close": 12.8142, "volume": 747231.0}, {"date": "2021-05-28", "close": 12.86, "volume": 542594.0}, {"date": "2021-06-01", "close": 12.8791, "volume": 786381.0}, {"date": "2021-06-02", "close": 12.8676, "volume": 583306.0}, {"date": "2021-06-03", "close": 12.9784, "volume": 746082.0}, {"date": "2021-06-04", "close": 12.9135, "volume": 568020.0}, {"date": "2021-06-07", "close": 12.8829, "volume": 624506.0}, {"date": "2021-06-08", "close": 12.8256, "volume": 748833.0}, {"date": "2021-06-09", "close": 12.7492, "volume": 617417.0}, {"date": "2021-06-10", "close": 12.6422, "volume": 620818.0}, {"date": "2021-06-11", "close": 12.7377, "volume": 1238705.0}, {"date": "2021-06-14", "close": 12.5582, "volume": 654699.0}, {"date": "2021-06-15", "close": 12.5429, "volume": 1076589.0}, {"date": "2021-06-16", "close": 12.4397, "volume": 1245180.0}, {"date": "2021-06-17", "close": 12.05, "volume": 1268981.0}, {"date": "2021-06-18", "close": 11.71, "volume": 2379305.0}, {"date": "2021-06-21", "close": 12.0042, "volume": 1981201.0}, {"date": "2021-06-22", "close": 11.8476, "volume": 1117743.0}, {"date": "2021-06-23", "close": 11.7826, "volume": 1165264.0}, {"date": "2021-06-24", "close": 12.0348, "volume": 1733129.0}, {"date": "2021-06-25", "close": 12.1952, "volume": 1943641.0}, {"date": "2021-06-28", "close": 12.05, "volume": 1006497.0}, {"date": "2021-06-29", "close": 11.8476, "volume": 1104495.0}, {"date": "2021-06-30", "close": 11.9736, "volume": 1061007.0}, {"date": "2021-07-01", "close": 12.0883, "volume": 1126489.0}, {"date": "2021-07-02", "close": 12.0386, "volume": 648632.0}, {"date": "2021-07-06", "close": 11.9125, "volume": 803870.0}, {"date": "2021-07-07", "close": 11.9736, "volume": 607727.0}, {"date": "2021-07-08", "close": 11.7864, "volume": 606082.0}, {"date": "2021-07-09", "close": 11.9354, "volume": 1232415.0}, {"date": "2021-07-12", "close": 12.0004, "volume": 991018.0}, {"date": "2021-07-13", "close": 11.8819, "volume": 875831.0}, {"date": "2021-07-14", "close": 11.9469, "volume": 733216.0}, {"date": "2021-07-15", "close": 11.9354, "volume": 848467.0}, {"date": "2021-07-16", "close": 11.9813, "volume": 725500.0}, {"date": "2021-07-19", "close": 11.6451, "volume": 895406.0}, {"date": "2021-07-20", "close": 11.9545, "volume": 1231605.0}, {"date": "2021-07-21", "close": 11.9316, "volume": 641120.0}, {"date": "2021-07-22", "close": 11.8705, "volume": 806383.0}, {"date": "2021-07-23", "close": 12.0157, "volume": 571424.0}, {"date": "2021-07-26", "close": 11.9889, "volume": 497496.0}, {"date": "2021-07-27", "close": 12.0386, "volume": 984739.0}, {"date": "2021-07-28", "close": 12.222, "volume": 796578.0}, {"date": "2021-07-29", "close": 12.2143, "volume": 736570.0}, {"date": "2021-07-30", "close": 12.1188, "volume": 2049399.0}, {"date": "2021-08-02", "close": 12.1838, "volume": 991425.0}, {"date": "2021-08-03", "close": 12.3977, "volume": 1230704.0}, {"date": "2021-08-04", "close": 12.3595, "volume": 1283526.0}, {"date": "2021-08-05", "close": 12.2907, "volume": 1896772.0}, {"date": "2021-08-06", "close": 12.562, "volume": 1179542.0}, {"date": "2021-08-09", "close": 12.5696, "volume": 703485.0}, {"date": "2021-08-10", "close": 12.5047, "volume": 1337508.0}, {"date": "2021-08-11", "close": 12.6843, "volume": 1200851.0}, {"date": "2021-08-12", "close": 12.5658, "volume": 860605.0}, {"date": "2021-08-13", "close": 12.6002, "volume": 716702.0}, {"date": "2021-08-16", "close": 12.562, "volume": 832544.0}, {"date": "2021-08-17", "close": 12.4665, "volume": 678488.0}, {"date": "2021-08-18", "close": 12.3557, "volume": 552697.0}, {"date": "2021-08-19", "close": 12.2525, "volume": 872210.0}, {"date": "2021-08-20", "close": 12.3786, "volume": 1543792.0}, {"date": "2021-08-23", "close": 12.3251, "volume": 672077.0}, {"date": "2021-08-24", "close": 12.306, "volume": 712942.0}, {"date": "2021-08-25", "close": 12.4397, "volume": 588136.0}, {"date": "2021-08-26", "close": 12.2487, "volume": 683018.0}, {"date": "2021-08-27", "close": 12.3557, "volume": 667513.0}, {"date": "2021-08-30", "close": 12.2716, "volume": 549929.0}, {"date": "2021-08-31", "close": 12.2907, "volume": 570429.0}, {"date": "2021-09-01", "close": 12.3939, "volume": 606374.0}, {"date": "2021-09-02", "close": 12.455, "volume": 536771.0}, {"date": "2021-09-03", "close": 12.2907, "volume": 512847.0}, {"date": "2021-09-07", "close": 12.0844, "volume": 662300.0}, {"date": "2021-09-08", "close": 12.073, "volume": 838206.0}, {"date": "2021-09-09", "close": 11.9469, "volume": 684593.0}, {"date": "2021-09-10", "close": 11.7864, "volume": 718092.0}, {"date": "2021-09-13", "close": 11.775, "volume": 819119.0}, {"date": "2021-09-14", "close": 11.7864, "volume": 1237251.0}, {"date": "2021-09-15", "close": 11.8781, "volume": 1004929.0}, {"date": "2021-09-16", "close": 11.6069, "volume": 1133063.0}, {"date": "2021-09-17", "close": 11.4502, "volume": 2824887.0}, {"date": "2021-09-20", "close": 11.2821, "volume": 916444.0}, {"date": "2021-09-21", "close": 11.2439, "volume": 581626.0}, {"date": "2021-09-22", "close": 11.2133, "volume": 755851.0}, {"date": "2021-09-23", "close": 11.263, "volume": 449562.0}, {"date": "2021-09-24", "close": 11.2554, "volume": 595077.0}, {"date": "2021-09-27", "close": 11.519, "volume": 1377938.0}, {"date": "2021-09-28", "close": 11.4579, "volume": 1102590.0}, {"date": "2021-09-29", "close": 11.4808, "volume": 724660.0}, {"date": "2021-09-30", "close": 11.3356, "volume": 714729.0}, {"date": "2021-10-01", "close": 11.5763, "volume": 945698.0}, {"date": "2021-10-04", "close": 11.6603, "volume": 797599.0}, {"date": "2021-10-05", "close": 11.6718, "volume": 665970.0}, {"date": "2021-10-06", "close": 11.7673, "volume": 669486.0}, {"date": "2021-10-07", "close": 11.8208, "volume": 647835.0}, {"date": "2021-10-08", "close": 11.7826, "volume": 379526.0}, {"date": "2021-10-11", "close": 11.5496, "volume": 286606.0}, {"date": "2021-10-12", "close": 11.6489, "volume": 483100.0}, {"date": "2021-10-13", "close": 11.6412, "volume": 433087.0}, {"date": "2021-10-14", "close": 11.8208, "volume": 511335.0}, {"date": "2021-10-15", "close": 11.8285, "volume": 464206.0}, {"date": "2021-10-18", "close": 11.7062, "volume": 453104.0}, {"date": "2021-10-19", "close": 11.7979, "volume": 445633.0}, {"date": "2021-10-20", "close": 11.9201, "volume": 337702.0}, {"date": "2021-10-21", "close": 11.8132, "volume": 438890.0}, {"date": "2021-10-22", "close": 11.9163, "volume": 346650.0}, {"date": "2021-10-25", "close": 11.9316, "volume": 425316.0}, {"date": "2021-10-26", "close": 11.9698, "volume": 379487.0}, {"date": "2021-10-27", "close": 11.7177, "volume": 635895.0}, {"date": "2021-10-28", "close": 11.8781, "volume": 577331.0}, {"date": "2021-10-29", "close": 11.7406, "volume": 1220130.0}, {"date": "2021-11-01", "close": 11.8819, "volume": 626592.0}, {"date": "2021-11-02", "close": 11.7979, "volume": 477410.0}, {"date": "2021-11-03", "close": 11.8781, "volume": 697460.0}, {"date": "2021-11-04", "close": 10.8695, "volume": 1559198.0}, {"date": "2021-11-05", "close": 11.0109, "volume": 857352.0}, {"date": "2021-11-08", "close": 11.1025, "volume": 1122308.0}, {"date": "2021-11-09", "close": 10.9192, "volume": 734096.0}, {"date": "2021-11-10", "close": 11.1025, "volume": 742421.0}, {"date": "2021-11-11", "close": 11.0987, "volume": 749058.0}, {"date": "2021-11-12", "close": 11.0414, "volume": 603994.0}, {"date": "2021-11-15", "close": 11.1484, "volume": 981719.0}, {"date": "2021-11-16", "close": 11.0223, "volume": 967215.0}, {"date": "2021-11-17", "close": 10.9879, "volume": 1259308.0}, {"date": "2021-11-18", "close": 10.8007, "volume": 835313.0}, {"date": "2021-11-19", "close": 10.8771, "volume": 1271110.0}, {"date": "2021-11-22", "close": 11.007, "volume": 697495.0}, {"date": "2021-11-23", "close": 11.156, "volume": 663857.0}, {"date": "2021-11-24", "close": 11.1942, "volume": 811910.0}, {"date": "2021-11-26", "close": 10.8045, "volume": 624095.0}, {"date": "2021-11-29", "close": 10.8084, "volume": 950337.0}, {"date": "2021-11-30", "close": 10.4034, "volume": 1677824.0}, {"date": "2021-12-01", "close": 10.4722, "volume": 808538.0}, {"date": "2021-12-02", "close": 10.5868, "volume": 1000327.0}, {"date": "2021-12-03", "close": 10.7434, "volume": 1046520.0}, {"date": "2021-12-06", "close": 10.9115, "volume": 1715799.0}, {"date": "2021-12-07", "close": 10.9612, "volume": 806267.0}, {"date": "2021-12-08", "close": 10.9421, "volume": 709310.0}, {"date": "2021-12-09", "close": 10.9383, "volume": 758207.0}, {"date": "2021-12-10", "close": 10.9192, "volume": 1197041.0}, {"date": "2021-12-13", "close": 10.9039, "volume": 1078011.0}, {"date": "2021-12-14", "close": 10.9192, "volume": 1144922.0}, {"date": "2021-12-15", "close": 11.3547, "volume": 1252700.0}, {"date": "2021-12-16", "close": 11.2974, "volume": 1096219.0}, {"date": "2021-12-17", "close": 11.179, "volume": 2206583.0}, {"date": "2021-12-20", "close": 11.007, "volume": 699276.0}, {"date": "2021-12-21", "close": 11.1675, "volume": 825010.0}, {"date": "2021-12-22", "close": 11.2324, "volume": 410872.0}, {"date": "2021-12-23", "close": 11.2668, "volume": 299820.0}, {"date": "2021-12-27", "close": 11.3853, "volume": 870502.0}, {"date": "2021-12-28", "close": 11.6069, "volume": 857288.0}, {"date": "2021-12-29", "close": 11.7444, "volume": 631305.0}, {"date": "2021-12-30", "close": 11.7444, "volume": 653818.0}, {"date": "2021-12-31", "close": 11.7826, "volume": 810863.0}, {"date": "2022-01-03", "close": 11.7177, "volume": 993236.0}, {"date": "2022-01-04", "close": 11.8743, "volume": 1182178.0}, {"date": "2022-01-05", "close": 11.8094, "volume": 1210811.0}, {"date": "2022-01-06", "close": 11.8437, "volume": 697909.0}, {"date": "2022-01-07", "close": 12.0157, "volume": 832851.0}, {"date": "2022-01-10", "close": 11.8858, "volume": 645588.0}, {"date": "2022-01-11", "close": 11.6565, "volume": 810387.0}, {"date": "2022-01-12", "close": 11.5648, "volume": 774453.0}, {"date": "2022-01-13", "close": 11.603, "volume": 666589.0}, {"date": "2022-01-14", "close": 11.6374, "volume": 603201.0}, {"date": "2022-01-18", "close": 11.5687, "volume": 817016.0}, {"date": "2022-01-19", "close": 11.4158, "volume": 760820.0}, {"date": "2022-01-20", "close": 11.2974, "volume": 567884.0}, {"date": "2022-01-21", "close": 11.0758, "volume": 894746.0}, {"date": "2022-01-24", "close": 11.1408, "volume": 1291464.0}, {"date": "2022-01-25", "close": 11.0873, "volume": 1285262.0}, {"date": "2022-01-26", "close": 11.0834, "volume": 1378202.0}, {"date": "2022-01-27", "close": 11.0147, "volume": 1170403.0}, {"date": "2022-01-28", "close": 11.1331, "volume": 986333.0}, {"date": "2022-01-31", "close": 11.221, "volume": 2227471.0}, {"date": "2022-02-01", "close": 11.1369, "volume": 820027.0}, {"date": "2022-02-02", "close": 11.2477, "volume": 855143.0}, {"date": "2022-02-03", "close": 11.0491, "volume": 733380.0}, {"date": "2022-02-04", "close": 10.8962, "volume": 887669.0}, {"date": "2022-02-07", "close": 10.9726, "volume": 750715.0}, {"date": "2022-02-08", "close": 11.0032, "volume": 1025043.0}, {"date": "2022-02-09", "close": 11.0873, "volume": 940443.0}, {"date": "2022-02-10", "close": 10.3766, "volume": 3166825.0}, {"date": "2022-02-11", "close": 10.4034, "volume": 2072060.0}, {"date": "2022-02-14", "close": 10.3308, "volume": 1854876.0}, {"date": "2022-02-15", "close": 10.4416, "volume": 1034775.0}, {"date": "2022-02-16", "close": 10.5638, "volume": 1708378.0}, {"date": "2022-02-17", "close": 10.5944, "volume": 1306751.0}, {"date": "2022-02-18", "close": 10.5486, "volume": 1519925.0}, {"date": "2022-02-22", "close": 10.3308, "volume": 1779759.0}, {"date": "2022-02-23", "close": 10.1016, "volume": 1477702.0}, {"date": "2022-02-24", "close": 10.0901, "volume": 1427083.0}, {"date": "2022-02-25", "close": 10.3575, "volume": 1609140.0}, {"date": "2022-02-28", "close": 10.2276, "volume": 3513748.0}, {"date": "2022-03-01", "close": 9.8914, "volume": 1778371.0}, {"date": "2022-03-02", "close": 10.1933, "volume": 2190763.0}, {"date": "2022-03-03", "close": 10.2391, "volume": 4722101.0}, {"date": "2022-03-04", "close": 10.1092, "volume": 2289108.0}, {"date": "2022-03-07", "close": 9.8303, "volume": 2937251.0}, {"date": "2022-03-08", "close": 9.9335, "volume": 3378046.0}, {"date": "2022-03-09", "close": 9.9029, "volume": 1893488.0}, {"date": "2022-03-10", "close": 9.8227, "volume": 2182867.0}, {"date": "2022-03-11", "close": 9.624, "volume": 1460788.0}, {"date": "2022-03-14", "close": 9.7233, "volume": 1563545.0}, {"date": "2022-03-15", "close": 9.8379, "volume": 1961428.0}, {"date": "2022-03-16", "close": 9.8953, "volume": 1893206.0}, {"date": "2022-03-17", "close": 9.9335, "volume": 1718134.0}, {"date": "2022-03-18", "close": 9.8418, "volume": 3058973.0}, {"date": "2022-03-21", "close": 10.0213, "volume": 1579186.0}, {"date": "2022-03-22", "close": 9.9487, "volume": 1450703.0}, {"date": "2022-03-23", "close": 9.7615, "volume": 1077465.0}, {"date": "2022-03-24", "close": 9.7615, "volume": 1017079.0}, {"date": "2022-03-25", "close": 9.8036, "volume": 1125650.0}, {"date": "2022-03-28", "close": 9.8914, "volume": 1078569.0}, {"date": "2022-03-29", "close": 10.0404, "volume": 1099921.0}, {"date": "2022-03-30", "close": 10.0939, "volume": 1846037.0}, {"date": "2022-03-31", "close": 10.1818, "volume": 1997951.0}, {"date": "2022-04-01", "close": 10.2391, "volume": 1943358.0}, {"date": "2022-04-04", "close": 10.1168, "volume": 1358800.0}, {"date": "2022-04-05", "close": 10.0404, "volume": 2284343.0}, {"date": "2022-04-06", "close": 10.1589, "volume": 1969994.0}, {"date": "2022-04-07", "close": 10.1359, "volume": 1857156.0}, {"date": "2022-04-08", "close": 10.2391, "volume": 2292194.0}, {"date": "2022-04-11", "close": 10.3652, "volume": 1952536.0}, {"date": "2022-04-12", "close": 10.3843, "volume": 2004731.0}, {"date": "2022-04-13", "close": 10.4034, "volume": 1595552.0}, {"date": "2022-04-14", "close": 10.3805, "volume": 1588579.0}, {"date": "2022-04-18", "close": 10.4913, "volume": 1615857.0}, {"date": "2022-04-19", "close": 10.5677, "volume": 1095947.0}, {"date": "2022-04-20", "close": 10.7167, "volume": 1091413.0}, {"date": "2022-04-21", "close": 10.5791, "volume": 1021816.0}, {"date": "2022-04-22", "close": 10.411, "volume": 1202348.0}, {"date": "2022-04-25", "close": 10.2467, "volume": 2042761.0}, {"date": "2022-04-26", "close": 10.0557, "volume": 1358129.0}, {"date": "2022-04-27", "close": 10.0748, "volume": 1301083.0}, {"date": "2022-04-28", "close": 10.1589, "volume": 2044996.0}, {"date": "2022-04-29", "close": 9.8418, "volume": 4579914.0}, {"date": "2022-05-02", "close": 9.8265, "volume": 1998408.0}, {"date": "2022-05-03", "close": 10.071, "volume": 1745922.0}, {"date": "2022-05-04", "close": 10.1933, "volume": 2946588.0}, {"date": "2022-05-05", "close": 9.9487, "volume": 1573838.0}, {"date": "2022-05-06", "close": 9.7806, "volume": 1572711.0}, {"date": "2022-05-09", "close": 9.7157, "volume": 1789701.0}, {"date": "2022-05-10", "close": 9.5858, "volume": 1840801.0}, {"date": "2022-05-11", "close": 9.6011, "volume": 1842218.0}, {"date": "2022-05-12", "close": 9.6889, "volume": 1755437.0}, {"date": "2022-05-13", "close": 9.8838, "volume": 1925570.0}, {"date": "2022-05-16", "close": 10.1245, "volume": 1329690.0}, {"date": "2022-05-17", "close": 10.4378, "volume": 1123482.0}, {"date": "2022-05-18", "close": 10.2849, "volume": 1509219.0}, {"date": "2022-05-19", "close": 10.2353, "volume": 1833374.0}, {"date": "2022-05-20", "close": 10.1512, "volume": 1365773.0}, {"date": "2022-05-23", "close": 10.2467, "volume": 1074062.0}, {"date": "2022-05-24", "close": 10.2429, "volume": 1394792.0}, {"date": "2022-05-25", "close": 10.2697, "volume": 1612045.0}, {"date": "2022-05-26", "close": 10.3728, "volume": 800518.0}, {"date": "2022-05-27", "close": 10.4874, "volume": 842888.0}, {"date": "2022-05-31", "close": 10.4607, "volume": 1744212.0}, {"date": "2022-06-01", "close": 10.3652, "volume": 1181876.0}, {"date": "2022-06-02", "close": 10.4951, "volume": 809828.0}, {"date": "2022-06-03", "close": 10.4569, "volume": 887100.0}, {"date": "2022-06-06", "close": 10.5218, "volume": 785910.0}, {"date": "2022-06-07", "close": 10.6555, "volume": 954670.0}, {"date": "2022-06-08", "close": 10.4072, "volume": 1278899.0}, {"date": "2022-06-09", "close": 10.3002, "volume": 1019716.0}, {"date": "2022-06-10", "close": 10.3537, "volume": 1710890.0}, {"date": "2022-06-13", "close": 9.9373, "volume": 2237257.0}, {"date": "2022-06-14", "close": 9.8379, "volume": 1740138.0}, {"date": "2022-06-15", "close": 9.9564, "volume": 1089951.0}, {"date": "2022-06-16", "close": 9.7424, "volume": 2019328.0}, {"date": "2022-06-17", "close": 9.9449, "volume": 3747249.0}, {"date": "2022-06-21", "close": 10.071, "volume": 1586882.0}, {"date": "2022-06-22", "close": 10.2735, "volume": 1861651.0}, {"date": "2022-06-23", "close": 10.369, "volume": 1558901.0}, {"date": "2022-06-24", "close": 10.6288, "volume": 2441371.0}, {"date": "2022-06-27", "close": 10.5791, "volume": 2387919.0}, {"date": "2022-06-28", "close": 10.5142, "volume": 1320103.0}, {"date": "2022-06-29", "close": 10.2773, "volume": 1655031.0}, {"date": "2022-06-30", "close": 10.3117, "volume": 1317314.0}, {"date": "2022-07-01", "close": 10.5715, "volume": 1322040.0}, {"date": "2022-07-05", "close": 10.1359, "volume": 2020474.0}, {"date": "2022-07-06", "close": 10.2506, "volume": 1748083.0}, {"date": "2022-07-07", "close": 10.2391, "volume": 1070425.0}, {"date": "2022-07-08", "close": 10.2162, "volume": 895301.0}, {"date": "2022-07-11", "close": 10.2276, "volume": 598714.0}, {"date": "2022-07-12", "close": 10.2276, "volume": 833887.0}, {"date": "2022-07-13", "close": 10.1856, "volume": 878376.0}, {"date": "2022-07-14", "close": 10.1971, "volume": 811877.0}, {"date": "2022-07-15", "close": 10.2658, "volume": 968384.0}, {"date": "2022-07-18", "close": 10.1627, "volume": 884592.0}, {"date": "2022-07-19", "close": 10.3232, "volume": 1032251.0}, {"date": "2022-07-20", "close": 10.178, "volume": 1108515.0}, {"date": "2022-07-21", "close": 10.2238, "volume": 924273.0}, {"date": "2022-07-22", "close": 10.3002, "volume": 914936.0}, {"date": "2022-07-25", "close": 10.411, "volume": 974754.0}, {"date": "2022-07-26", "close": 10.5256, "volume": 954037.0}, {"date": "2022-07-27", "close": 10.5944, "volume": 953038.0}, {"date": "2022-07-28", "close": 10.7434, "volume": 975710.0}, {"date": "2022-07-29", "close": 10.9153, "volume": 3483793.0}, {"date": "2022-08-01", "close": 10.7969, "volume": 1302166.0}, {"date": "2022-08-02", "close": 10.6785, "volume": 1289690.0}, {"date": "2022-08-03", "close": 10.7205, "volume": 869042.0}, {"date": "2022-08-04", "close": 11.3929, "volume": 2597002.0}, {"date": "2022-08-05", "close": 11.156, "volume": 2105013.0}, {"date": "2022-08-08", "close": 11.1064, "volume": 1188833.0}, {"date": "2022-08-09", "close": 11.2936, "volume": 1542225.0}, {"date": "2022-08-10", "close": 11.7444, "volume": 2217410.0}, {"date": "2022-08-11", "close": 11.775, "volume": 1671915.0}, {"date": "2022-08-12", "close": 11.9201, "volume": 964862.0}, {"date": "2022-08-15", "close": 12.157, "volume": 1853095.0}, {"date": "2022-08-16", "close": 12.222, "volume": 995736.0}, {"date": "2022-08-17", "close": 12.2258, "volume": 940989.0}, {"date": "2022-08-18", "close": 12.2564, "volume": 918047.0}, {"date": "2022-08-19", "close": 12.1838, "volume": 1136581.0}, {"date": "2022-08-22", "close": 11.9507, "volume": 671578.0}, {"date": "2022-08-23", "close": 11.9316, "volume": 663087.0}, {"date": "2022-08-24", "close": 11.9507, "volume": 549442.0}, {"date": "2022-08-25", "close": 12.008, "volume": 574959.0}, {"date": "2022-08-26", "close": 11.8781, "volume": 645621.0}, {"date": "2022-08-29", "close": 11.8094, "volume": 1091169.0}, {"date": "2022-08-30", "close": 11.6145, "volume": 521749.0}, {"date": "2022-08-31", "close": 11.519, "volume": 1080849.0}, {"date": "2022-09-01", "close": 11.5572, "volume": 672390.0}, {"date": "2022-09-02", "close": 11.4426, "volume": 940752.0}, {"date": "2022-09-06", "close": 11.3585, "volume": 712380.0}, {"date": "2022-09-07", "close": 11.5572, "volume": 1042598.0}, {"date": "2022-09-08", "close": 11.6374, "volume": 666130.0}, {"date": "2022-09-09", "close": 11.6871, "volume": 756485.0}, {"date": "2022-09-12", "close": 11.6909, "volume": 830853.0}, {"date": "2022-09-13", "close": 11.3509, "volume": 731710.0}, {"date": "2022-09-14", "close": 11.4044, "volume": 1136005.0}, {"date": "2022-09-15", "close": 11.3509, "volume": 1087258.0}, {"date": "2022-09-16", "close": 11.2668, "volume": 2012582.0}, {"date": "2022-09-19", "close": 11.3509, "volume": 725811.0}, {"date": "2022-09-20", "close": 11.2783, "volume": 754178.0}, {"date": "2022-09-21", "close": 11.156, "volume": 635140.0}, {"date": "2022-09-22", "close": 11.0682, "volume": 529224.0}, {"date": "2022-09-23", "close": 10.7931, "volume": 1065417.0}, {"date": "2022-09-26", "close": 10.6594, "volume": 1100349.0}, {"date": "2022-09-27", "close": 10.4951, "volume": 1134847.0}, {"date": "2022-09-28", "close": 10.6823, "volume": 810506.0}, {"date": "2022-09-29", "close": 10.5906, "volume": 1034444.0}, {"date": "2022-09-30", "close": 10.4492, "volume": 1320941.0}, {"date": "2022-10-03", "close": 10.8084, "volume": 1844533.0}, {"date": "2022-10-04", "close": 11.0567, "volume": 1253309.0}, {"date": "2022-10-05", "close": 11.0261, "volume": 910274.0}, {"date": "2022-10-06", "close": 10.8198, "volume": 1025167.0}, {"date": "2022-10-07", "close": 10.5753, "volume": 908637.0}, {"date": "2022-10-10", "close": 10.5944, "volume": 809694.0}, {"date": "2022-10-11", "close": 10.732, "volume": 1356279.0}, {"date": "2022-10-12", "close": 10.5027, "volume": 784260.0}, {"date": "2022-10-13", "close": 10.7587, "volume": 898058.0}, {"date": "2022-10-14", "close": 10.5371, "volume": 738071.0}, {"date": "2022-10-17", "close": 10.7587, "volume": 787327.0}, {"date": "2022-10-18", "close": 11.0529, "volume": 1006262.0}, {"date": "2022-10-19", "close": 10.965, "volume": 905304.0}, {"date": "2022-10-20", "close": 10.625, "volume": 1172528.0}, {"date": "2022-10-21", "close": 10.9344, "volume": 839728.0}, {"date": "2022-10-24", "close": 10.476, "volume": 1549725.0}, {"date": "2022-10-25", "close": 10.625, "volume": 1420901.0}, {"date": "2022-10-26", "close": 10.6173, "volume": 1045600.0}, {"date": "2022-10-27", "close": 10.7778, "volume": 877889.0}, {"date": "2022-10-28", "close": 10.9535, "volume": 749425.0}, {"date": "2022-10-31", "close": 10.881, "volume": 2795631.0}, {"date": "2022-11-01", "close": 10.9688, "volume": 891751.0}, {"date": "2022-11-02", "close": 10.7014, "volume": 1359235.0}, {"date": "2022-11-03", "close": 10.8962, "volume": 1358813.0}, {"date": "2022-11-04", "close": 11.0796, "volume": 905435.0}, {"date": "2022-11-07", "close": 11.0911, "volume": 1001909.0}, {"date": "2022-11-08", "close": 11.2707, "volume": 929361.0}, {"date": "2022-11-09", "close": 11.0834, "volume": 843012.0}, {"date": "2022-11-10", "close": 11.5572, "volume": 977968.0}, {"date": "2022-11-11", "close": 11.5534, "volume": 1250747.0}, {"date": "2022-11-14", "close": 11.4158, "volume": 742326.0}, {"date": "2022-11-15", "close": 11.4808, "volume": 750631.0}, {"date": "2022-11-16", "close": 11.4349, "volume": 554488.0}, {"date": "2022-11-17", "close": 11.4273, "volume": 671967.0}, {"date": "2022-11-18", "close": 11.6795, "volume": 966965.0}, {"date": "2022-11-21", "close": 11.6833, "volume": 594374.0}, {"date": "2022-11-22", "close": 11.8705, "volume": 670664.0}, {"date": "2022-11-23", "close": 11.8819, "volume": 515725.0}, {"date": "2022-11-25", "close": 12.008, "volume": 209372.0}, {"date": "2022-11-28", "close": 11.8628, "volume": 440338.0}, {"date": "2022-11-29", "close": 11.7788, "volume": 665443.0}, {"date": "2022-11-30", "close": 12.0309, "volume": 943747.0}, {"date": "2022-12-01", "close": 12.0157, "volume": 760934.0}, {"date": "2022-12-02", "close": 12.0539, "volume": 958440.0}, {"date": "2022-12-05", "close": 11.6947, "volume": 711941.0}, {"date": "2022-12-06", "close": 11.7253, "volume": 989450.0}, {"date": "2022-12-07", "close": 11.6107, "volume": 638129.0}, {"date": "2022-12-08", "close": 11.7177, "volume": 528153.0}, {"date": "2022-12-09", "close": 11.6909, "volume": 521127.0}, {"date": "2022-12-12", "close": 11.7329, "volume": 666242.0}, {"date": "2022-12-13", "close": 11.7864, "volume": 1342798.0}, {"date": "2022-12-14", "close": 11.7253, "volume": 695564.0}, {"date": "2022-12-15", "close": 11.4808, "volume": 1077692.0}, {"date": "2022-12-16", "close": 11.2707, "volume": 3389868.0}, {"date": "2022-12-19", "close": 11.3012, "volume": 825770.0}, {"date": "2022-12-20", "close": 11.3165, "volume": 698333.0}, {"date": "2022-12-21", "close": 11.5266, "volume": 591797.0}, {"date": "2022-12-22", "close": 11.5534, "volume": 440833.0}, {"date": "2022-12-23", "close": 11.6145, "volume": 270905.0}, {"date": "2022-12-27", "close": 11.7368, "volume": 416090.0}, {"date": "2022-12-28", "close": 11.5878, "volume": 347408.0}, {"date": "2022-12-29", "close": 11.6986, "volume": 405467.0}, {"date": "2022-12-30", "close": 11.5916, "volume": 452183.0}, {"date": "2023-01-03", "close": 11.6527, "volume": 844412.0}, {"date": "2023-01-04", "close": 11.7138, "volume": 573451.0}, {"date": "2023-01-05", "close": 11.4961, "volume": 416790.0}, {"date": "2023-01-06", "close": 11.6642, "volume": 683302.0}, {"date": "2023-01-09", "close": 11.6145, "volume": 507023.0}, {"date": "2023-01-10", "close": 11.5534, "volume": 531607.0}, {"date": "2023-01-11", "close": 11.7215, "volume": 381478.0}, {"date": "2023-01-12", "close": 11.8208, "volume": 420060.0}, {"date": "2023-01-13", "close": 11.8094, "volume": 488594.0}, {"date": "2023-01-17", "close": 11.71, "volume": 480207.0}, {"date": "2023-01-18", "close": 11.4884, "volume": 483587.0}, {"date": "2023-01-19", "close": 11.3891, "volume": 663219.0}, {"date": "2023-01-20", "close": 11.477, "volume": 724825.0}, {"date": "2023-01-23", "close": 11.5763, "volume": 507665.0}, {"date": "2023-01-24", "close": 11.7673, "volume": 974530.0}, {"date": "2023-01-25", "close": 11.7024, "volume": 764991.0}, {"date": "2023-01-26", "close": 11.8361, "volume": 603075.0}, {"date": "2023-01-27", "close": 11.6909, "volume": 625924.0}, {"date": "2023-01-30", "close": 11.6107, "volume": 597189.0}, {"date": "2023-01-31", "close": 11.8094, "volume": 2477395.0}, {"date": "2023-02-01", "close": 11.9354, "volume": 732140.0}, {"date": "2023-02-02", "close": 12.05, "volume": 657010.0}, {"date": "2023-02-03", "close": 11.8476, "volume": 768956.0}, {"date": "2023-02-06", "close": 11.7597, "volume": 424593.0}, {"date": "2023-02-07", "close": 11.775, "volume": 636169.0}, {"date": "2023-02-08", "close": 11.5954, "volume": 938064.0}, {"date": "2023-02-09", "close": 11.4808, "volume": 1562847.0}, {"date": "2023-02-10", "close": 11.7635, "volume": 1261087.0}, {"date": "2023-02-13", "close": 11.9278, "volume": 701175.0}, {"date": "2023-02-14", "close": 11.8323, "volume": 560708.0}, {"date": "2023-02-15", "close": 11.9163, "volume": 583752.0}, {"date": "2023-02-16", "close": 11.9049, "volume": 841995.0}, {"date": "2023-02-17", "close": 12.0424, "volume": 625715.0}, {"date": "2023-02-21", "close": 11.924, "volume": 761325.0}, {"date": "2023-02-22", "close": 11.8896, "volume": 848777.0}, {"date": "2023-02-23", "close": 12.0271, "volume": 917940.0}, {"date": "2023-02-24", "close": 12.2258, "volume": 1030089.0}, {"date": "2023-02-27", "close": 12.2564, "volume": 1069810.0}, {"date": "2023-02-28", "close": 12.1685, "volume": 1794105.0}, {"date": "2023-03-01", "close": 12.0577, "volume": 1050101.0}, {"date": "2023-03-02", "close": 12.0233, "volume": 1312790.0}, {"date": "2023-03-03", "close": 12.0883, "volume": 798257.0}, {"date": "2023-03-06", "close": 11.9163, "volume": 1190610.0}, {"date": "2023-03-07", "close": 11.8628, "volume": 1052093.0}, {"date": "2023-03-08", "close": 11.8399, "volume": 906802.0}, {"date": "2023-03-09", "close": 11.6374, "volume": 787045.0}, {"date": "2023-03-10", "close": 11.4044, "volume": 1376566.0}, {"date": "2023-03-13", "close": 11.263, "volume": 1888548.0}, {"date": "2023-03-14", "close": 11.4311, "volume": 1036883.0}, {"date": "2023-03-15", "close": 11.2592, "volume": 1383037.0}, {"date": "2023-03-16", "close": 11.305, "volume": 1486336.0}, {"date": "2023-03-17", "close": 11.0911, "volume": 3176133.0}, {"date": "2023-03-20", "close": 11.305, "volume": 881448.0}, {"date": "2023-03-21", "close": 11.3509, "volume": 1097919.0}, {"date": "2023-03-22", "close": 11.0796, "volume": 1042180.0}, {"date": "2023-03-23", "close": 10.9497, "volume": 1363246.0}, {"date": "2023-03-24", "close": 11.1025, "volume": 624991.0}, {"date": "2023-03-27", "close": 11.2248, "volume": 890945.0}, {"date": "2023-03-28", "close": 11.3814, "volume": 1024688.0}, {"date": "2023-03-29", "close": 11.5381, "volume": 849721.0}, {"date": "2023-03-30", "close": 11.5992, "volume": 966142.0}, {"date": "2023-03-31", "close": 11.6451, "volume": 838869.0}, {"date": "2023-04-03", "close": 11.5763, "volume": 790259.0}, {"date": "2023-04-04", "close": 11.4197, "volume": 751684.0}, {"date": "2023-04-05", "close": 11.4006, "volume": 817135.0}, {"date": "2023-04-06", "close": 11.3623, "volume": 740623.0}, {"date": "2023-04-10", "close": 11.3662, "volume": 545614.0}, {"date": "2023-04-11", "close": 11.4693, "volume": 573375.0}, {"date": "2023-04-12", "close": 11.5037, "volume": 598091.0}, {"date": "2023-04-13", "close": 11.4884, "volume": 671173.0}, {"date": "2023-04-14", "close": 11.4197, "volume": 669747.0}, {"date": "2023-04-17", "close": 11.4426, "volume": 523625.0}, {"date": "2023-04-18", "close": 11.3203, "volume": 659060.0}, {"date": "2023-04-19", "close": 11.3967, "volume": 809329.0}, {"date": "2023-04-20", "close": 11.3967, "volume": 589008.0}, {"date": "2023-04-21", "close": 11.3891, "volume": 572770.0}, {"date": "2023-04-24", "close": 11.3394, "volume": 504782.0}, {"date": "2023-04-25", "close": 11.1408, "volume": 707636.0}, {"date": "2023-04-26", "close": 10.9383, "volume": 756798.0}, {"date": "2023-04-27", "close": 11.1102, "volume": 577185.0}, {"date": "2023-04-28", "close": 11.1637, "volume": 1032629.0}, {"date": "2023-05-01", "close": 11.221, "volume": 770190.0}, {"date": "2023-05-02", "close": 10.9574, "volume": 912938.0}, {"date": "2023-05-03", "close": 10.9421, "volume": 1152566.0}, {"date": "2023-05-04", "close": 10.8504, "volume": 1987338.0}, {"date": "2023-05-05", "close": 11.2019, "volume": 2063695.0}, {"date": "2023-05-08", "close": 11.0452, "volume": 1471015.0}, {"date": "2023-05-09", "close": 11.1064, "volume": 977690.0}, {"date": "2023-05-10", "close": 11.2057, "volume": 751303.0}, {"date": "2023-05-11", "close": 11.156, "volume": 712283.0}, {"date": "2023-05-12", "close": 11.1484, "volume": 640984.0}, {"date": "2023-05-15", "close": 11.1942, "volume": 1199650.0}, {"date": "2023-05-16", "close": 11.0567, "volume": 1185560.0}, {"date": "2023-05-17", "close": 11.0834, "volume": 1359042.0}, {"date": "2023-05-18", "close": 11.0758, "volume": 1922503.0}, {"date": "2023-05-19", "close": 11.2019, "volume": 1062288.0}, {"date": "2023-05-22", "close": 11.4044, "volume": 1190375.0}, {"date": "2023-05-23", "close": 11.3318, "volume": 1144881.0}, {"date": "2023-05-24", "close": 11.179, "volume": 1508825.0}, {"date": "2023-05-25", "close": 11.2248, "volume": 1244408.0}, {"date": "2023-05-26", "close": 11.1904, "volume": 1368123.0}, {"date": "2023-05-30", "close": 11.0834, "volume": 1576103.0}, {"date": "2023-05-31", "close": 11.1484, "volume": 2691511.0}, {"date": "2023-06-01", "close": 10.7234, "volume": 5794894.0}, {"date": "2023-06-02", "close": 11.1266, "volume": 3400663.0}, {"date": "2023-06-05", "close": 11.0558, "volume": 2260727.0}, {"date": "2023-06-06", "close": 11.132, "volume": 2347418.0}, {"date": "2023-06-07", "close": 11.4644, "volume": 2167963.0}, {"date": "2023-06-08", "close": 11.3663, "volume": 1734232.0}, {"date": "2023-06-09", "close": 11.35, "volume": 1082145.0}, {"date": "2023-06-12", "close": 11.1702, "volume": 2339810.0}, {"date": "2023-06-13", "close": 11.1811, "volume": 1802403.0}, {"date": "2023-06-14", "close": 11.0994, "volume": 1234489.0}, {"date": "2023-06-15", "close": 11.2465, "volume": 1492150.0}, {"date": "2023-06-16", "close": 11.2301, "volume": 2671638.0}, {"date": "2023-06-20", "close": 11.0503, "volume": 1314256.0}, {"date": "2023-06-21", "close": 11.1048, "volume": 1334534.0}, {"date": "2023-06-22", "close": 11.1103, "volume": 1153977.0}, {"date": "2023-06-23", "close": 10.8542, "volume": 2535556.0}, {"date": "2023-06-26", "close": 11.0721, "volume": 1553569.0}, {"date": "2023-06-27", "close": 11.3282, "volume": 1346790.0}, {"date": "2023-06-28", "close": 11.3337, "volume": 2145744.0}, {"date": "2023-06-29", "close": 11.4481, "volume": 1291684.0}, {"date": "2023-06-30", "close": 11.4099, "volume": 1368237.0}, {"date": "2023-07-03", "close": 11.4372, "volume": 944979.0}, {"date": "2023-07-05", "close": 11.4208, "volume": 1278526.0}, {"date": "2023-07-06", "close": 11.3881, "volume": 1847136.0}, {"date": "2023-07-07", "close": 11.2247, "volume": 3551061.0}, {"date": "2023-07-10", "close": 11.3228, "volume": 1698534.0}, {"date": "2023-07-11", "close": 11.5571, "volume": 4437963.0}, {"date": "2023-07-12", "close": 11.8023, "volume": 2460130.0}, {"date": "2023-07-13", "close": 11.8513, "volume": 1622232.0}, {"date": "2023-07-14", "close": 11.6824, "volume": 1640853.0}, {"date": "2023-07-17", "close": 11.6715, "volume": 1122492.0}, {"date": "2023-07-18", "close": 11.8458, "volume": 1995472.0}, {"date": "2023-07-19", "close": 11.8404, "volume": 1652911.0}, {"date": "2023-07-20", "close": 11.9712, "volume": 1158008.0}, {"date": "2023-07-21", "close": 12.0039, "volume": 1284219.0}, {"date": "2023-07-24", "close": 12.0693, "volume": 1418839.0}, {"date": "2023-07-25", "close": 12.1346, "volume": 1440610.0}, {"date": "2023-07-26", "close": 12.2218, "volume": 1279449.0}, {"date": "2023-07-27", "close": 12.0148, "volume": 1503039.0}, {"date": "2023-07-28", "close": 11.9821, "volume": 1864156.0}, {"date": "2023-07-31", "close": 12.0529, "volume": 8087301.0}, {"date": "2023-08-01", "close": 11.9712, "volume": 1301741.0}, {"date": "2023-08-02", "close": 12.1346, "volume": 2134887.0}, {"date": "2023-08-03", "close": 11.6551, "volume": 2121956.0}, {"date": "2023-08-04", "close": 11.4481, "volume": 2480598.0}, {"date": "2023-08-07", "close": 11.6551, "volume": 1613393.0}, {"date": "2023-08-08", "close": 11.6606, "volume": 1258326.0}, {"date": "2023-08-09", "close": 11.6115, "volume": 1242999.0}, {"date": "2023-08-10", "close": 11.5462, "volume": 1731979.0}, {"date": "2023-08-11", "close": 11.6824, "volume": 1907495.0}, {"date": "2023-08-14", "close": 11.6497, "volume": 1957667.0}, {"date": "2023-08-15", "close": 11.3446, "volume": 1229261.0}, {"date": "2023-08-16", "close": 11.2901, "volume": 1195742.0}, {"date": "2023-08-17", "close": 11.1538, "volume": 1295066.0}, {"date": "2023-08-18", "close": 11.1266, "volume": 1514300.0}, {"date": "2023-08-21", "close": 10.9195, "volume": 1673074.0}, {"date": "2023-08-22", "close": 10.9468, "volume": 1534855.0}, {"date": "2023-08-23", "close": 10.9631, "volume": 1221477.0}, {"date": "2023-08-24", "close": 10.925, "volume": 1438450.0}, {"date": "2023-08-25", "close": 10.9795, "volume": 3729829.0}, {"date": "2023-08-28", "close": 10.9522, "volume": 1632383.0}, {"date": "2023-08-29", "close": 10.9795, "volume": 2299019.0}, {"date": "2023-08-30", "close": 10.9958, "volume": 1741340.0}, {"date": "2023-08-31", "close": 11.0939, "volume": 8714824.0}, {"date": "2023-09-01", "close": 11.1593, "volume": 1309986.0}, {"date": "2023-09-05", "close": 10.9468, "volume": 1575598.0}, {"date": "2023-09-06", "close": 10.7779, "volume": 1223461.0}, {"date": "2023-09-07", "close": 10.6253, "volume": 2163525.0}, {"date": "2023-09-08", "close": 10.7888, "volume": 1438302.0}, {"date": "2023-09-11", "close": 10.767, "volume": 1078120.0}, {"date": "2023-09-12", "close": 10.7397, "volume": 940873.0}, {"date": "2023-09-13", "close": 10.6199, "volume": 1541485.0}, {"date": "2023-09-14", "close": 10.8378, "volume": 1348898.0}, {"date": "2023-09-15", "close": 10.974, "volume": 2783905.0}, {"date": "2023-09-18", "close": 11.0721, "volume": 1278041.0}, {"date": "2023-09-19", "close": 10.9686, "volume": 837007.0}, {"date": "2023-09-20", "close": 11.083, "volume": 1053844.0}, {"date": "2023-09-21", "close": 11.0394, "volume": 1380259.0}, {"date": "2023-09-22", "close": 11.0176, "volume": 1020084.0}, {"date": "2023-09-25", "close": 10.9631, "volume": 845763.0}, {"date": "2023-09-26", "close": 10.6416, "volume": 1346043.0}, {"date": "2023-09-27", "close": 10.7561, "volume": 1343009.0}, {"date": "2023-09-28", "close": 10.7724, "volume": 905849.0}, {"date": "2023-09-29", "close": 10.6689, "volume": 1097154.0}, {"date": "2023-10-02", "close": 10.1676, "volume": 1828818.0}, {"date": "2023-10-03", "close": 10.1839, "volume": 1361058.0}, {"date": "2023-10-04", "close": 10.3093, "volume": 1083954.0}, {"date": "2023-10-05", "close": 10.3311, "volume": 942312.0}, {"date": "2023-10-06", "close": 10.4237, "volume": 923321.0}, {"date": "2023-10-09", "close": 10.4346, "volume": 670800.0}, {"date": "2023-10-10", "close": 10.5327, "volume": 742109.0}, {"date": "2023-10-11", "close": 10.6144, "volume": 675035.0}, {"date": "2023-10-12", "close": 10.4128, "volume": 870082.0}, {"date": "2023-10-13", "close": 10.3692, "volume": 987331.0}, {"date": "2023-10-16", "close": 10.549, "volume": 964609.0}, {"date": "2023-10-17", "close": 10.658, "volume": 1505058.0}, {"date": "2023-10-18", "close": 10.3638, "volume": 888489.0}, {"date": "2023-10-19", "close": 10.3038, "volume": 1018770.0}, {"date": "2023-10-20", "close": 10.2439, "volume": 913577.0}, {"date": "2023-10-23", "close": 10.124, "volume": 863275.0}, {"date": "2023-10-24", "close": 10.1458, "volume": 858514.0}, {"date": "2023-10-25", "close": 10.1676, "volume": 806238.0}, {"date": "2023-10-26", "close": 10.124, "volume": 919743.0}, {"date": "2023-10-27", "close": 9.966, "volume": 1139621.0}, {"date": "2023-10-30", "close": 10.0259, "volume": 912258.0}, {"date": "2023-10-31", "close": 10.1404, "volume": 811078.0}, {"date": "2023-11-01", "close": 10.1567, "volume": 1955310.0}, {"date": "2023-11-02", "close": 10.2384, "volume": 2762886.0}, {"date": "2023-11-03", "close": 10.3801, "volume": 3958327.0}, {"date": "2023-11-06", "close": 10.3747, "volume": 1666581.0}, {"date": "2023-11-07", "close": 10.075, "volume": 1038234.0}, {"date": "2023-11-08", "close": 9.9224, "volume": 1123171.0}, {"date": "2023-11-09", "close": 9.8843, "volume": 991105.0}, {"date": "2023-11-10", "close": 9.9932, "volume": 739593.0}, {"date": "2023-11-13", "close": 9.8516, "volume": 916414.0}, {"date": "2023-11-14", "close": 10.2275, "volume": 1194091.0}, {"date": "2023-11-15", "close": 10.2057, "volume": 837253.0}, {"date": "2023-11-16", "close": 10.1839, "volume": 897250.0}, {"date": "2023-11-17", "close": 10.1894, "volume": 899742.0}, {"date": "2023-11-20", "close": 10.0968, "volume": 994781.0}, {"date": "2023-11-21", "close": 10.1404, "volume": 1041532.0}, {"date": "2023-11-22", "close": 10.3638, "volume": 1134801.0}, {"date": "2023-11-24", "close": 10.3583, "volume": 399811.0}, {"date": "2023-11-27", "close": 10.3801, "volume": 1086889.0}, {"date": "2023-11-28", "close": 10.3583, "volume": 1216349.0}, {"date": "2023-11-29", "close": 10.3093, "volume": 1184808.0}, {"date": "2023-11-30", "close": 10.4291, "volume": 1419170.0}, {"date": "2023-12-01", "close": 10.5218, "volume": 1453712.0}, {"date": "2023-12-04", "close": 10.5327, "volume": 741713.0}, {"date": "2023-12-05", "close": 10.3474, "volume": 827488.0}, {"date": "2023-12-06", "close": 10.4182, "volume": 908154.0}, {"date": "2023-12-07", "close": 10.4455, "volume": 730437.0}, {"date": "2023-12-08", "close": 10.5218, "volume": 863623.0}, {"date": "2023-12-11", "close": 10.5599, "volume": 926343.0}, {"date": "2023-12-12", "close": 10.5327, "volume": 891425.0}, {"date": "2023-12-13", "close": 10.8324, "volume": 1294320.0}, {"date": "2023-12-14", "close": 10.8106, "volume": 1259131.0}, {"date": "2023-12-15", "close": 10.6743, "volume": 2822823.0}, {"date": "2023-12-18", "close": 10.6471, "volume": 1972141.0}, {"date": "2023-12-19", "close": 10.8378, "volume": 1131137.0}, {"date": "2023-12-20", "close": 10.707, "volume": 1162850.0}, {"date": "2023-12-21", "close": 10.7343, "volume": 923859.0}, {"date": "2023-12-22", "close": 10.7942, "volume": 637385.0}, {"date": "2023-12-26", "close": 10.9195, "volume": 654935.0}, {"date": "2023-12-27", "close": 10.8215, "volume": 627475.0}, {"date": "2023-12-28", "close": 10.816, "volume": 643221.0}, {"date": "2023-12-29", "close": 10.7888, "volume": 645436.0}, {"date": "2024-01-02", "close": 10.7397, "volume": 1230003.0}, {"date": "2024-01-03", "close": 10.6416, "volume": 1120082.0}, {"date": "2024-01-04", "close": 10.5654, "volume": 1125671.0}, {"date": "2024-01-05", "close": 10.6362, "volume": 1824079.0}, {"date": "2024-01-08", "close": 10.7833, "volume": 1068721.0}, {"date": "2024-01-09", "close": 10.7125, "volume": 625909.0}, {"date": "2024-01-10", "close": 10.6743, "volume": 698010.0}, {"date": "2024-01-11", "close": 10.6471, "volume": 1540387.0}, {"date": "2024-01-12", "close": 10.6199, "volume": 788376.0}, {"date": "2024-01-16", "close": 10.4073, "volume": 903781.0}, {"date": "2024-01-17", "close": 10.3202, "volume": 909568.0}, {"date": "2024-01-18", "close": 10.342, "volume": 809075.0}, {"date": "2024-01-19", "close": 10.3583, "volume": 1001190.0}, {"date": "2024-01-22", "close": 10.4618, "volume": 693961.0}, {"date": "2024-01-23", "close": 10.3365, "volume": 861697.0}, {"date": "2024-01-24", "close": 10.3202, "volume": 1158071.0}, {"date": "2024-01-25", "close": 10.5981, "volume": 1043220.0}, {"date": "2024-01-26", "close": 10.5981, "volume": 1073560.0}, {"date": "2024-01-29", "close": 10.6634, "volume": 677861.0}, {"date": "2024-01-30", "close": 10.7343, "volume": 617227.0}, {"date": "2024-01-31", "close": 10.6308, "volume": 1136816.0}, {"date": "2024-02-01", "close": 10.8705, "volume": 764636.0}, {"date": "2024-02-02", "close": 10.7942, "volume": 1369251.0}, {"date": "2024-02-05", "close": 10.5599, "volume": 1221685.0}, {"date": "2024-02-06", "close": 10.6144, "volume": 1031146.0}, {"date": "2024-02-07", "close": 10.7125, "volume": 925986.0}, {"date": "2024-02-08", "close": 10.8324, "volume": 2119510.0}, {"date": "2024-02-09", "close": 11.0939, "volume": 2141123.0}, {"date": "2024-02-12", "close": 11.2247, "volume": 1244668.0}, {"date": "2024-02-13", "close": 11.0885, "volume": 1829447.0}, {"date": "2024-02-14", "close": 11.3064, "volume": 1078704.0}, {"date": "2024-02-15", "close": 11.3609, "volume": 1125460.0}, {"date": "2024-02-16", "close": 11.3881, "volume": 1351492.0}, {"date": "2024-02-20", "close": 11.3663, "volume": 1140847.0}, {"date": "2024-02-21", "close": 11.4154, "volume": 836001.0}, {"date": "2024-02-22", "close": 11.4699, "volume": 901787.0}, {"date": "2024-02-23", "close": 11.6061, "volume": 1127078.0}, {"date": "2024-02-26", "close": 11.5625, "volume": 968076.0}, {"date": "2024-02-27", "close": 11.6606, "volume": 932669.0}, {"date": "2024-02-28", "close": 11.7205, "volume": 853505.0}, {"date": "2024-02-29", "close": 11.8132, "volume": 1308372.0}, {"date": "2024-03-01", "close": 11.8077, "volume": 951645.0}, {"date": "2024-03-04", "close": 11.9003, "volume": 890664.0}, {"date": "2024-03-05", "close": 11.8295, "volume": 882646.0}, {"date": "2024-03-06", "close": 11.9548, "volume": 1174349.0}, {"date": "2024-03-07", "close": 12.0693, "volume": 979718.0}, {"date": "2024-03-08", "close": 12.309, "volume": 2289102.0}, {"date": "2024-03-11", "close": 12.2273, "volume": 1249813.0}, {"date": "2024-03-12", "close": 12.4997, "volume": 1997049.0}, {"date": "2024-03-13", "close": 12.2491, "volume": 1802887.0}, {"date": "2024-03-14", "close": 12.3471, "volume": 1673269.0}, {"date": "2024-03-15", "close": 12.2436, "volume": 2662582.0}, {"date": "2024-03-18", "close": 12.1074, "volume": 1823552.0}, {"date": "2024-03-19", "close": 12.2872, "volume": 1251149.0}, {"date": "2024-03-20", "close": 12.3962, "volume": 1079478.0}, {"date": "2024-03-21", "close": 12.6087, "volume": 963252.0}, {"date": "2024-03-22", "close": 12.5324, "volume": 1010036.0}, {"date": "2024-03-25", "close": 12.6523, "volume": 921012.0}, {"date": "2024-03-26", "close": 12.8702, "volume": 3232361.0}, {"date": "2024-03-27", "close": 13.3497, "volume": 2025990.0}, {"date": "2024-03-28", "close": 13.7312, "volume": 3217450.0}, {"date": "2024-04-01", "close": 13.8674, "volume": 2744525.0}, {"date": "2024-04-02", "close": 13.7856, "volume": 2601384.0}, {"date": "2024-04-03", "close": 13.9546, "volume": 2116086.0}, {"date": "2024-04-04", "close": 13.5677, "volume": 1916162.0}, {"date": "2024-04-05", "close": 13.6113, "volume": 1196122.0}, {"date": "2024-04-08", "close": 13.7039, "volume": 723074.0}, {"date": "2024-04-09", "close": 13.6603, "volume": 1130640.0}, {"date": "2024-04-10", "close": 13.4315, "volume": 984795.0}, {"date": "2024-04-11", "close": 13.3225, "volume": 1106969.0}, {"date": "2024-04-12", "close": 13.1808, "volume": 1000269.0}, {"date": "2024-04-15", "close": 12.9847, "volume": 1020172.0}, {"date": "2024-04-16", "close": 12.8648, "volume": 823641.0}, {"date": "2024-04-17", "close": 12.8375, "volume": 1529830.0}, {"date": "2024-04-18", "close": 12.8593, "volume": 752177.0}, {"date": "2024-04-19", "close": 13.0827, "volume": 1106670.0}, {"date": "2024-04-22", "close": 13.1699, "volume": 976080.0}, {"date": "2024-04-23", "close": 13.3497, "volume": 925550.0}, {"date": "2024-04-24", "close": 13.4533, "volume": 815540.0}, {"date": "2024-04-25", "close": 13.5132, "volume": 759143.0}, {"date": "2024-04-26", "close": 13.4424, "volume": 809867.0}, {"date": "2024-04-29", "close": 13.6222, "volume": 1481710.0}, {"date": "2024-04-30", "close": 13.4587, "volume": 861509.0}, {"date": "2024-05-01", "close": 13.5459, "volume": 1072798.0}, {"date": "2024-05-02", "close": 13.6658, "volume": 1564726.0}, {"date": "2024-05-03", "close": 13.6549, "volume": 1226185.0}, {"date": "2024-05-06", "close": 13.8565, "volume": 1322408.0}, {"date": "2024-05-07", "close": 13.8401, "volume": 1570997.0}, {"date": "2024-05-08", "close": 13.8456, "volume": 817423.0}, {"date": "2024-05-09", "close": 13.9219, "volume": 1206389.0}, {"date": "2024-05-10", "close": 13.9055, "volume": 608753.0}, {"date": "2024-05-13", "close": 13.7748, "volume": 697836.0}, {"date": "2024-05-14", "close": 13.6549, "volume": 1020641.0}, {"date": "2024-05-15", "close": 13.7748, "volume": 690992.0}, {"date": "2024-05-16", "close": 13.6767, "volume": 1586173.0}, {"date": "2024-05-17", "close": 13.8837, "volume": 1134910.0}, {"date": "2024-05-20", "close": 14.0962, "volume": 1770031.0}, {"date": "2024-05-21", "close": 14.0581, "volume": 1238530.0}, {"date": "2024-05-22", "close": 13.8183, "volume": 1014709.0}, {"date": "2024-05-23", "close": 13.7257, "volume": 958921.0}, {"date": "2024-05-24", "close": 13.7421, "volume": 1356356.0}, {"date": "2024-05-28", "close": 13.7475, "volume": 1152502.0}, {"date": "2024-05-29", "close": 13.5023, "volume": 1126251.0}, {"date": "2024-05-30", "close": 13.7475, "volume": 1102065.0}, {"date": "2024-05-31", "close": 13.753, "volume": 1860881.0}, {"date": "2024-06-03", "close": 13.6004, "volume": 1114096.0}, {"date": "2024-06-04", "close": 13.2081, "volume": 1311825.0}, {"date": "2024-06-05", "close": 13.3279, "volume": 881773.0}, {"date": "2024-06-06", "close": 13.2898, "volume": 847126.0}, {"date": "2024-06-07", "close": 13.3334, "volume": 655521.0}, {"date": "2024-06-10", "close": 13.5241, "volume": 1414381.0}, {"date": "2024-06-11", "close": 13.5078, "volume": 914737.0}, {"date": "2024-06-12", "close": 13.6331, "volume": 938930.0}, {"date": "2024-06-13", "close": 13.4914, "volume": 661111.0}, {"date": "2024-06-14", "close": 13.3388, "volume": 1055682.0}, {"date": "2024-06-17", "close": 13.5023, "volume": 1133224.0}, {"date": "2024-06-18", "close": 13.7203, "volume": 1287053.0}, {"date": "2024-06-20", "close": 13.7312, "volume": 1526858.0}, {"date": "2024-06-21", "close": 13.7693, "volume": 3944878.0}, {"date": "2024-06-24", "close": 13.9764, "volume": 1765536.0}, {"date": "2024-06-25", "close": 13.8238, "volume": 1194506.0}, {"date": "2024-06-26", "close": 13.6985, "volume": 881360.0}, {"date": "2024-06-27", "close": 13.6331, "volume": 2364534.0}, {"date": "2024-06-28", "close": 13.6767, "volume": 1815630.0}, {"date": "2024-07-01", "close": 13.3988, "volume": 964033.0}, {"date": "2024-07-02", "close": 13.5078, "volume": 1202910.0}, {"date": "2024-07-03", "close": 13.5949, "volume": 490627.0}, {"date": "2024-07-05", "close": 13.3824, "volume": 1294062.0}, {"date": "2024-07-08", "close": 13.3933, "volume": 778148.0}, {"date": "2024-07-09", "close": 13.3661, "volume": 715867.0}, {"date": "2024-07-10", "close": 13.5677, "volume": 643217.0}, {"date": "2024-07-11", "close": 13.7965, "volume": 1142531.0}, {"date": "2024-07-12", "close": 13.7856, "volume": 605651.0}, {"date": "2024-07-15", "close": 13.8892, "volume": 920239.0}, {"date": "2024-07-16", "close": 14.2651, "volume": 997930.0}, {"date": "2024-07-17", "close": 14.1235, "volume": 955085.0}, {"date": "2024-07-18", "close": 14.276, "volume": 1127055.0}, {"date": "2024-07-19", "close": 14.2543, "volume": 1857680.0}, {"date": "2024-07-22", "close": 14.5212, "volume": 1046874.0}, {"date": "2024-07-23", "close": 14.6466, "volume": 812698.0}, {"date": "2024-07-24", "close": 14.3959, "volume": 936573.0}, {"date": "2024-07-25", "close": 14.5321, "volume": 870448.0}, {"date": "2024-07-26", "close": 14.81, "volume": 828333.0}, {"date": "2024-07-29", "close": 14.7174, "volume": 762045.0}, {"date": "2024-07-30", "close": 14.5812, "volume": 817311.0}, {"date": "2024-07-31", "close": 14.6793, "volume": 1064312.0}, {"date": "2024-08-01", "close": 14.5049, "volume": 1061204.0}, {"date": "2024-08-02", "close": 14.1344, "volume": 1251144.0}, {"date": "2024-08-05", "close": 13.6549, "volume": 1386635.0}, {"date": "2024-08-06", "close": 13.8619, "volume": 1142927.0}, {"date": "2024-08-07", "close": 13.851, "volume": 1033719.0}, {"date": "2024-08-08", "close": 13.6004, "volume": 1115766.0}, {"date": "2024-08-09", "close": 13.3279, "volume": 922651.0}, {"date": "2024-08-12", "close": 13.1318, "volume": 935894.0}, {"date": "2024-08-13", "close": 13.2571, "volume": 903090.0}, {"date": "2024-08-14", "close": 13.1863, "volume": 901099.0}, {"date": "2024-08-15", "close": 13.2408, "volume": 848622.0}, {"date": "2024-08-16", "close": 13.4587, "volume": 962790.0}, {"date": "2024-08-19", "close": 13.5731, "volume": 678875.0}, {"date": "2024-08-20", "close": 13.4696, "volume": 757037.0}, {"date": "2024-08-21", "close": 13.4042, "volume": 764868.0}, {"date": "2024-08-22", "close": 13.4315, "volume": 627280.0}, {"date": "2024-08-23", "close": 13.7312, "volume": 723498.0}, {"date": "2024-08-26", "close": 13.753, "volume": 884151.0}, {"date": "2024-08-27", "close": 13.6603, "volume": 682452.0}, {"date": "2024-08-28", "close": 13.6004, "volume": 649850.0}, {"date": "2024-08-29", "close": 13.7203, "volume": 848887.0}, {"date": "2024-08-30", "close": 13.9982, "volume": 1082306.0}, {"date": "2024-09-03", "close": 13.7911, "volume": 1160307.0}, {"date": "2024-09-04", "close": 13.6549, "volume": 1251044.0}, {"date": "2024-09-05", "close": 13.584, "volume": 788520.0}, {"date": "2024-09-06", "close": 13.4751, "volume": 747763.0}, {"date": "2024-09-09", "close": 13.6004, "volume": 895062.0}, {"date": "2024-09-10", "close": 13.644, "volume": 766673.0}, {"date": "2024-09-11", "close": 13.6603, "volume": 595459.0}, {"date": "2024-09-12", "close": 13.9382, "volume": 801057.0}, {"date": "2024-09-13", "close": 14.9354, "volume": 2764173.0}, {"date": "2024-09-16", "close": 14.8645, "volume": 2054022.0}, {"date": "2024-09-17", "close": 14.3959, "volume": 2028055.0}, {"date": "2024-09-18", "close": 14.2543, "volume": 2208004.0}, {"date": "2024-09-19", "close": 14.5049, "volume": 1323838.0}, {"date": "2024-09-20", "close": 14.8645, "volume": 2298008.0}, {"date": "2024-09-23", "close": 15.0825, "volume": 1501120.0}, {"date": "2024-09-24", "close": 15.0389, "volume": 1181807.0}, {"date": "2024-09-25", "close": 15.0443, "volume": 809981.0}, {"date": "2024-09-26", "close": 14.9354, "volume": 1076709.0}, {"date": "2024-09-27", "close": 14.9354, "volume": 1440164.0}, {"date": "2024-09-30", "close": 14.9354, "volume": 2006087.0}, {"date": "2024-10-01", "close": 14.7664, "volume": 1142310.0}, {"date": "2024-10-02", "close": 14.8209, "volume": 886553.0}, {"date": "2024-10-03", "close": 14.6629, "volume": 965159.0}, {"date": "2024-10-04", "close": 14.8482, "volume": 956557.0}, {"date": "2024-10-07", "close": 14.9517, "volume": 1191166.0}, {"date": "2024-10-08", "close": 15.3168, "volume": 5043735.0}, {"date": "2024-10-09", "close": 15.3331, "volume": 2782179.0}, {"date": "2024-10-10", "close": 14.9245, "volume": 36242770.0}, {"date": "2024-10-11", "close": 15.5729, "volume": 2861119.0}, {"date": "2024-10-14", "close": 15.7254, "volume": 2828348.0}, {"date": "2024-10-15", "close": 15.7963, "volume": 2773787.0}, {"date": "2024-10-16", "close": 16.254, "volume": 2693235.0}, {"date": "2024-10-17", "close": 15.8671, "volume": 2669394.0}, {"date": "2024-10-18", "close": 16.4992, "volume": 4387132.0}, {"date": "2024-10-21", "close": 15.9325, "volume": 2951705.0}, {"date": "2024-10-22", "close": 15.72, "volume": 2301398.0}, {"date": "2024-10-23", "close": 15.7309, "volume": 1565093.0}, {"date": "2024-10-24", "close": 15.6764, "volume": 1971837.0}, {"date": "2024-10-25", "close": 15.6819, "volume": 1412908.0}, {"date": "2024-10-28", "close": 16.1396, "volume": 1909566.0}, {"date": "2024-10-29", "close": 15.9053, "volume": 1480688.0}, {"date": "2024-10-30", "close": 15.7527, "volume": 1960476.0}, {"date": "2024-10-31", "close": 15.72, "volume": 1845889.0}, {"date": "2024-11-01", "close": 15.1, "volume": 8607689.0}, {"date": "2024-11-04", "close": 15.43, "volume": 6734749.0}, {"date": "2024-11-05", "close": 16.46, "volume": 6867792.0}, {"date": "2024-11-06", "close": 16.95, "volume": 5129290.0}, {"date": "2024-11-07", "close": 17.51, "volume": 3883426.0}, {"date": "2024-11-08", "close": 17.93, "volume": 2768031.0}, {"date": "2024-11-11", "close": 18.16, "volume": 1658780.0}, {"date": "2024-11-12", "close": 18.01, "volume": 2308033.0}, {"date": "2024-11-13", "close": 18.26, "volume": 2193625.0}, {"date": "2024-11-14", "close": 17.89, "volume": 2981116.0}, {"date": "2024-11-15", "close": 18.34, "volume": 1728060.0}, {"date": "2024-11-18", "close": 18.6, "volume": 1822918.0}, {"date": "2024-11-19", "close": 18.74, "volume": 1525015.0}, {"date": "2024-11-20", "close": 18.8, "volume": 2877151.0}, {"date": "2024-11-21", "close": 19.28, "volume": 1695556.0}, {"date": "2024-11-22", "close": 19.94, "volume": 2413203.0}, {"date": "2024-11-25", "close": 20.13, "volume": 2899496.0}, {"date": "2024-11-26", "close": 20.16, "volume": 2206255.0}, {"date": "2024-11-27", "close": 20.05, "volume": 1992908.0}, {"date": "2024-11-29", "close": 20.04, "volume": 1292194.0}, {"date": "2024-12-02", "close": 20.13, "volume": 2655179.0}, {"date": "2024-12-03", "close": 19.86, "volume": 2041393.0}, {"date": "2024-12-04", "close": 19.77, "volume": 1371240.0}, {"date": "2024-12-05", "close": 19.47, "volume": 1345709.0}, {"date": "2024-12-06", "close": 19.47, "volume": 1331668.0}, {"date": "2024-12-09", "close": 19.09, "volume": 1502787.0}, {"date": "2024-12-10", "close": 18.98, "volume": 1362797.0}, {"date": "2024-12-11", "close": 19.05, "volume": 2433608.0}, {"date": "2024-12-12", "close": 18.79, "volume": 1673376.0}, {"date": "2024-12-13", "close": 18.85, "volume": 1226534.0}, {"date": "2024-12-16", "close": 18.85, "volume": 1510346.0}, {"date": "2024-12-17", "close": 18.55, "volume": 1884013.0}, {"date": "2024-12-18", "close": 17.62, "volume": 2037289.0}, {"date": "2024-12-19", "close": 17.98, "volume": 2106192.0}, {"date": "2024-12-20", "close": 18.1, "volume": 4962054.0}, {"date": "2024-12-23", "close": 18.03, "volume": 1456923.0}, {"date": "2024-12-24", "close": 18.25, "volume": 423924.0}, {"date": "2024-12-26", "close": 18.33, "volume": 735769.0}, {"date": "2024-12-27", "close": 18.2, "volume": 990707.0}, {"date": "2024-12-30", "close": 18.0, "volume": 1266732.0}, {"date": "2024-12-31", "close": 18.02, "volume": 1310123.0}, {"date": "2025-01-02", "close": 17.94, "volume": 1421672.0}, {"date": "2025-01-03", "close": 18.16, "volume": 1515708.0}, {"date": "2025-01-06", "close": 17.93, "volume": 3737518.0}, {"date": "2025-01-07", "close": 18.01, "volume": 1490547.0}, {"date": "2025-01-08", "close": 18.05, "volume": 1299569.0}, {"date": "2025-01-10", "close": 17.73, "volume": 1167576.0}, {"date": "2025-01-13", "close": 17.75, "volume": 1097042.0}, {"date": "2025-01-14", "close": 18.14, "volume": 1521529.0}, {"date": "2025-01-15", "close": 18.03, "volume": 2502641.0}, {"date": "2025-01-16", "close": 18.45, "volume": 2955040.0}, {"date": "2025-01-17", "close": 18.41, "volume": 10281870.0}, {"date": "2025-01-21", "close": 18.61, "volume": 2360336.0}, {"date": "2025-01-22", "close": 18.18, "volume": 1507771.0}, {"date": "2025-01-23", "close": 18.08, "volume": 1609245.0}, {"date": "2025-01-24", "close": 18.1, "volume": 2333014.0}, {"date": "2025-01-27", "close": 17.71, "volume": 1560009.0}, {"date": "2025-01-28", "close": 17.73, "volume": 1291228.0}, {"date": "2025-01-29", "close": 17.51, "volume": 1158107.0}, {"date": "2025-01-30", "close": 17.91, "volume": 1111694.0}, {"date": "2025-01-31", "close": 17.82, "volume": 1407648.0}, {"date": "2025-02-03", "close": 17.69, "volume": 1483880.0}, {"date": "2025-02-04", "close": 17.65, "volume": 1261294.0}, {"date": "2025-02-05", "close": 17.99, "volume": 1820859.0}, {"date": "2025-02-06", "close": 16.93, "volume": 3396923.0}, {"date": "2025-02-07", "close": 16.57, "volume": 2391604.0}, {"date": "2025-02-10", "close": 16.46, "volume": 1446476.0}, {"date": "2025-02-11", "close": 16.99, "volume": 2546690.0}, {"date": "2025-02-12", "close": 16.83, "volume": 1494122.0}, {"date": "2025-02-13", "close": 16.89, "volume": 1382847.0}, {"date": "2025-02-14", "close": 16.77, "volume": 1497011.0}, {"date": "2025-02-18", "close": 16.89, "volume": 1647628.0}, {"date": "2025-02-19", "close": 16.85, "volume": 1729457.0}, {"date": "2025-02-20", "close": 16.69, "volume": 1364355.0}, {"date": "2025-02-21", "close": 16.66, "volume": 2126797.0}, {"date": "2025-02-24", "close": 16.56, "volume": 1857511.0}, {"date": "2025-02-25", "close": 16.81, "volume": 1640967.0}, {"date": "2025-02-26", "close": 16.99, "volume": 1523432.0}, {"date": "2025-02-27", "close": 16.85, "volume": 1986654.0}, {"date": "2025-02-28", "close": 17.25, "volume": 1726191.0}, {"date": "2025-03-03", "close": 17.19, "volume": 1536245.0}, {"date": "2025-03-04", "close": 16.84, "volume": 2318361.0}, {"date": "2025-03-05", "close": 16.96, "volume": 1295421.0}, {"date": "2025-03-06", "close": 16.54, "volume": 1115072.0}, {"date": "2025-03-07", "close": 16.63, "volume": 1701310.0}, {"date": "2025-03-10", "close": 16.88, "volume": 2244210.0}, {"date": "2025-03-11", "close": 16.66, "volume": 1722550.0}, {"date": "2025-03-12", "close": 16.69, "volume": 1477928.0}, {"date": "2025-03-13", "close": 16.45, "volume": 2448440.0}, {"date": "2025-03-14", "close": 16.88, "volume": 1353608.0}, {"date": "2025-03-17", "close": 16.9, "volume": 1063616.0}, {"date": "2025-03-18", "close": 16.85, "volume": 1827072.0}, {"date": "2025-03-19", "close": 17.13, "volume": 1497456.0}, {"date": "2025-03-20", "close": 17.05, "volume": 1560926.0}, {"date": "2025-03-21", "close": 16.77, "volume": 3853063.0}, {"date": "2025-03-24", "close": 17.06, "volume": 1405752.0}, {"date": "2025-03-25", "close": 16.81, "volume": 2346257.0}, {"date": "2025-03-26", "close": 16.78, "volume": 1496372.0}, {"date": "2025-03-27", "close": 16.66, "volume": 1421315.0}, {"date": "2025-03-28", "close": 16.65, "volume": 3199381.0}, {"date": "2025-03-31", "close": 16.91, "volume": 2427103.0}, {"date": "2025-04-01", "close": 16.93, "volume": 2236535.0}, {"date": "2025-04-02", "close": 17.04, "volume": 2105811.0}, {"date": "2025-04-03", "close": 16.79, "volume": 6414606.0}, {"date": "2025-04-04", "close": 16.01, "volume": 2629837.0}, {"date": "2025-04-07", "close": 15.69, "volume": 2735606.0}, {"date": "2025-04-08", "close": 15.6, "volume": 1911538.0}, {"date": "2025-04-09", "close": 16.28, "volume": 1793591.0}, {"date": "2025-04-10", "close": 16.15, "volume": 1655094.0}, {"date": "2025-04-11", "close": 16.5, "volume": 1545767.0}, {"date": "2025-04-14", "close": 16.67, "volume": 777861.0}, {"date": "2025-04-15", "close": 16.78, "volume": 909172.0}, {"date": "2025-04-16", "close": 16.75, "volume": 1296258.0}, {"date": "2025-04-17", "close": 16.77, "volume": 967855.0}, {"date": "2025-04-21", "close": 16.4, "volume": 926749.0}, {"date": "2025-04-22", "close": 16.76, "volume": 1017714.0}, {"date": "2025-04-23", "close": 16.82, "volume": 1057055.0}, {"date": "2025-04-24", "close": 17.06, "volume": 814492.0}, {"date": "2025-04-25", "close": 16.87, "volume": 735519.0}, {"date": "2025-04-28", "close": 16.98, "volume": 1162370.0}, {"date": "2025-04-29", "close": 17.18, "volume": 1162792.0}, {"date": "2025-04-30", "close": 17.14, "volume": 1163797.0}, {"date": "2025-05-01", "close": 17.34, "volume": 1036717.0}, {"date": "2025-05-02", "close": 17.52, "volume": 1153653.0}, {"date": "2025-05-05", "close": 17.41, "volume": 1193864.0}, {"date": "2025-05-06", "close": 17.54, "volume": 1730788.0}, {"date": "2025-05-07", "close": 17.61, "volume": 2158148.0}, {"date": "2025-05-08", "close": 17.5, "volume": 1970758.0}, {"date": "2025-05-09", "close": 17.37, "volume": 1369450.0}, {"date": "2025-05-12", "close": 16.71, "volume": 2702949.0}, {"date": "2025-05-13", "close": 17.01, "volume": 1932924.0}, {"date": "2025-05-14", "close": 16.81, "volume": 1571227.0}, {"date": "2025-05-15", "close": 17.24, "volume": 1593925.0}, {"date": "2025-05-16", "close": 17.42, "volume": 1424445.0}, {"date": "2025-05-19", "close": 17.76, "volume": 1698226.0}, {"date": "2025-05-20", "close": 17.61, "volume": 1082294.0}, {"date": "2025-05-21", "close": 17.13, "volume": 1033445.0}, {"date": "2025-05-22", "close": 16.89, "volume": 1036539.0}, {"date": "2025-05-23", "close": 17.06, "volume": 890677.0}, {"date": "2025-05-27", "close": 17.19, "volume": 918381.0}, {"date": "2025-05-28", "close": 16.69, "volume": 1183227.0}, {"date": "2025-05-29", "close": 17.13, "volume": 1954702.0}, {"date": "2025-05-30", "close": 17.19, "volume": 2348683.0}, {"date": "2025-06-02", "close": 17.12, "volume": 1356366.0}, {"date": "2025-06-03", "close": 17.23, "volume": 1571203.0}, {"date": "2025-06-04", "close": 16.87, "volume": 917516.0}, {"date": "2025-06-05", "close": 16.79, "volume": 918715.0}, {"date": "2025-06-06", "close": 16.8, "volume": 799560.0}, {"date": "2025-06-09", "close": 16.84, "volume": 1578103.0}, {"date": "2025-06-10", "close": 16.76, "volume": 1198589.0}, {"date": "2025-06-11", "close": 16.84, "volume": 1160310.0}, {"date": "2025-06-12", "close": 16.65, "volume": 913728.0}, {"date": "2025-06-13", "close": 16.35, "volume": 1183241.0}, {"date": "2025-06-16", "close": 16.19, "volume": 1751056.0}, {"date": "2025-06-17", "close": 16.18, "volume": 1467485.0}, {"date": "2025-06-18", "close": 16.14, "volume": 1050578.0}, {"date": "2025-06-20", "close": 15.99, "volume": 2249683.0}, {"date": "2025-06-23", "close": 16.51, "volume": 1238675.0}, {"date": "2025-06-24", "close": 16.5, "volume": 1744264.0}, {"date": "2025-06-25", "close": 16.13, "volume": 1505348.0}, {"date": "2025-06-26", "close": 16.37, "volume": 2374795.0}, {"date": "2025-06-27", "close": 16.56, "volume": 3619629.0}, {"date": "2025-06-30", "close": 16.67, "volume": 1836966.0}, {"date": "2025-07-01", "close": 16.77, "volume": 2520584.0}, {"date": "2025-07-02", "close": 16.69, "volume": 1690355.0}, {"date": "2025-07-03", "close": 16.81, "volume": 839183.0}, {"date": "2025-07-07", "close": 16.52, "volume": 1501601.0}, {"date": "2025-07-08", "close": 16.38, "volume": 1381524.0}, {"date": "2025-07-09", "close": 16.54, "volume": 1175717.0}, {"date": "2025-07-10", "close": 16.6, "volume": 1154275.0}, {"date": "2025-07-11", "close": 16.56, "volume": 855796.0}, {"date": "2025-07-14", "close": 16.83, "volume": 1040245.0}, {"date": "2025-07-15", "close": 16.66, "volume": 1291930.0}, {"date": "2025-07-16", "close": 16.9, "volume": 1279705.0}, {"date": "2025-07-17", "close": 16.99, "volume": 1449977.0}, {"date": "2025-07-18", "close": 17.01, "volume": 1538126.0}, {"date": "2025-07-21", "close": 17.25, "volume": 1305652.0}, {"date": "2025-07-22", "close": 17.19, "volume": 1263941.0}, {"date": "2025-07-23", "close": 17.0, "volume": 1032199.0}, {"date": "2025-07-24", "close": 16.86, "volume": 985938.0}, {"date": "2025-07-25", "close": 17.02, "volume": 724894.0}, {"date": "2025-07-28", "close": 16.88, "volume": 785716.0}, {"date": "2025-07-29", "close": 17.03, "volume": 1100457.0}, {"date": "2025-07-30", "close": 17.03, "volume": 1007055.0}, {"date": "2025-07-31", "close": 17.25, "volume": 1652808.0}, {"date": "2025-08-01", "close": 17.1, "volume": 1366471.0}, {"date": "2025-08-04", "close": 17.54, "volume": 1316346.0}, {"date": "2025-08-05", "close": 17.7, "volume": 1705200.0}, {"date": "2025-08-06", "close": 17.49, "volume": 1551511.0}, {"date": "2025-08-07", "close": 16.32, "volume": 3106664.0}, {"date": "2025-08-08", "close": 16.51, "volume": 3044571.0}, {"date": "2025-08-11", "close": 16.47, "volume": 2294049.0}, {"date": "2025-08-12", "close": 16.57, "volume": 1470803.0}, {"date": "2025-08-13", "close": 16.89, "volume": 1773516.0}, {"date": "2025-08-14", "close": 16.63, "volume": 1738021.0}, {"date": "2025-08-15", "close": 16.46, "volume": 2007609.0}, {"date": "2025-08-18", "close": 16.22, "volume": 1204854.0}, {"date": "2025-08-19", "close": 16.4, "volume": 1289529.0}, {"date": "2025-08-20", "close": 16.38, "volume": 1906135.0}, {"date": "2025-08-21", "close": 16.35, "volume": 2124734.0}, {"date": "2025-08-22", "close": 16.68, "volume": 1775782.0}, {"date": "2025-08-25", "close": 16.33, "volume": 1419535.0}, {"date": "2025-08-26", "close": 16.33, "volume": 1905357.0}, {"date": "2025-08-27", "close": 16.45, "volume": 1604375.0}, {"date": "2025-08-28", "close": 16.42, "volume": 1474509.0}, {"date": "2025-08-29", "close": 16.29, "volume": 893629.0}, {"date": "2025-09-02", "close": 16.3, "volume": 1238218.0}, {"date": "2025-09-03", "close": 16.15, "volume": 1060022.0}, {"date": "2025-09-04", "close": 16.24, "volume": 1237570.0}, {"date": "2025-09-05", "close": 16.18, "volume": 1688233.0}, {"date": "2025-09-08", "close": 16.1, "volume": 1493516.0}, {"date": "2025-09-09", "close": 16.06, "volume": 1441811.0}, {"date": "2025-09-10", "close": 16.42, "volume": 1676552.0}, {"date": "2025-09-11", "close": 16.4, "volume": 1835163.0}, {"date": "2025-09-12", "close": 16.24, "volume": 1059383.0}, {"date": "2025-09-15", "close": 16.25, "volume": 1452418.0}, {"date": "2025-09-16", "close": 15.87, "volume": 1621766.0}, {"date": "2025-09-17", "close": 15.85, "volume": 2109863.0}, {"date": "2025-09-18", "close": 16.09, "volume": 1443885.0}, {"date": "2025-09-19", "close": 16.71, "volume": 6905477.0}, {"date": "2025-09-22", "close": 16.75, "volume": 3265889.0}, {"date": "2025-09-23", "close": 17.2, "volume": 3836376.0}, {"date": "2025-09-24", "close": 17.16, "volume": 2721903.0}, {"date": "2025-09-25", "close": 17.06, "volume": 3227194.0}, {"date": "2025-09-26", "close": 17.48, "volume": 1680839.0}, {"date": "2025-09-29", "close": 17.76, "volume": 2190594.0}, {"date": "2025-09-30", "close": 17.81, "volume": 1624735.0}, {"date": "2025-10-01", "close": 17.58, "volume": 2031186.0}, {"date": "2025-10-02", "close": 17.68, "volume": 2965748.0}, {"date": "2025-10-03", "close": 17.72, "volume": 6506720.0}, {"date": "2025-10-06", "close": 17.91, "volume": 1470265.0}, {"date": "2025-10-07", "close": 18.21, "volume": 1707655.0}, {"date": "2025-10-08", "close": 18.48, "volume": 1827008.0}, {"date": "2025-10-09", "close": 18.72, "volume": 1857599.0}, {"date": "2025-10-10", "close": 18.75, "volume": 5483495.0}, {"date": "2025-10-13", "close": 18.91, "volume": 3488469.0}, {"date": "2025-10-14", "close": 19.13, "volume": 1763024.0}, {"date": "2025-10-15", "close": 19.28, "volume": 2449460.0}, {"date": "2025-10-16", "close": 19.0, "volume": 3302768.0}, {"date": "2025-10-17", "close": 19.17, "volume": 2413456.0}, {"date": "2025-10-20", "close": 19.38, "volume": 2169372.0}, {"date": "2025-10-21", "close": 19.35, "volume": 2502754.0}, {"date": "2025-10-22", "close": 19.4, "volume": 3176996.0}, {"date": "2025-10-23", "close": 19.68, "volume": 4198958.0}, {"date": "2025-10-24", "close": 19.98, "volume": 2633288.0}, {"date": "2025-10-27", "close": 20.0, "volume": 2703057.0}, {"date": "2025-10-28", "close": 19.87, "volume": 2379863.0}, {"date": "2025-10-29", "close": 19.45, "volume": 2637946.0}, {"date": "2025-10-30", "close": 19.44, "volume": 1868255.0}, {"date": "2025-10-31", "close": 19.18, "volume": 2286675.0}, {"date": "2025-11-03", "close": 19.4, "volume": 2418959.0}, {"date": "2025-11-04", "close": 19.41, "volume": 1689633.0}, {"date": "2025-11-05", "close": 19.69, "volume": 2713925.0}, {"date": "2025-11-06", "close": 20.62, "volume": 6928916.0}, {"date": "2025-11-07", "close": 20.9, "volume": 4706715.0}, {"date": "2025-11-10", "close": 21.1, "volume": 2458514.0}, {"date": "2025-11-11", "close": 21.33, "volume": 2535923.0}, {"date": "2025-11-12", "close": 21.18, "volume": 2385696.0}, {"date": "2025-11-13", "close": 20.62, "volume": 2475753.0}, {"date": "2025-11-14", "close": 20.61, "volume": 1778156.0}, {"date": "2025-11-17", "close": 20.44, "volume": 1819746.0}, {"date": "2025-11-18", "close": 20.42, "volume": 2297813.0}, {"date": "2025-11-19", "close": 20.32, "volume": 1511995.0}, {"date": "2025-11-20", "close": 20.48, "volume": 1954029.0}, {"date": "2025-11-21", "close": 20.5, "volume": 1864181.0}, {"date": "2025-11-24", "close": 20.69, "volume": 1931873.0}, {"date": "2025-11-25", "close": 21.16, "volume": 2265310.0}, {"date": "2025-11-26", "close": 21.16, "volume": 2225028.0}, {"date": "2025-11-28", "close": 21.32, "volume": 1080730.0}, {"date": "2025-12-01", "close": 20.66, "volume": 1619587.0}, {"date": "2025-12-02", "close": 20.55, "volume": 2427813.0}, {"date": "2025-12-03", "close": 20.24, "volume": 1454033.0}, {"date": "2025-12-04", "close": 19.46, "volume": 6861759.0}, {"date": "2025-12-05", "close": 19.26, "volume": 2547516.0}, {"date": "2025-12-08", "close": 19.35, "volume": 3032878.0}, {"date": "2025-12-09", "close": 19.41, "volume": 2587958.0}, {"date": "2025-12-10", "close": 19.68, "volume": 3478272.0}, {"date": "2025-12-11", "close": 19.64, "volume": 2499198.0}, {"date": "2025-12-12", "close": 19.59, "volume": 2243135.0}, {"date": "2025-12-15", "close": 19.56, "volume": 1800003.0}, {"date": "2025-12-16", "close": 19.51, "volume": 2479126.0}, {"date": "2025-12-17", "close": 19.39, "volume": 2248937.0}, {"date": "2025-12-18", "close": 19.17, "volume": 3144287.0}, {"date": "2025-12-19", "close": 19.17, "volume": 3520717.0}, {"date": "2025-12-22", "close": 19.47, "volume": 2615062.0}, {"date": "2025-12-23", "close": 19.55, "volume": 3335359.0}, {"date": "2025-12-24", "close": 19.64, "volume": 656656.0}, {"date": "2025-12-26", "close": 19.68, "volume": 1155614.0}, {"date": "2025-12-29", "close": 19.78, "volume": 1381403.0}, {"date": "2025-12-30", "close": 19.74, "volume": 1456949.0}, {"date": "2025-12-31", "close": 19.52, "volume": 1929140.0}, {"date": "2026-01-02", "close": 19.87, "volume": 3010587.0}, {"date": "2026-01-05", "close": 19.73, "volume": 2800048.0}, {"date": "2026-01-06", "close": 19.94, "volume": 4235376.0}, {"date": "2026-01-07", "close": 19.69, "volume": 2174137.0}, {"date": "2026-01-08", "close": 20.08, "volume": 2670379.0}, {"date": "2026-01-09", "close": 20.25, "volume": 1457550.0}, {"date": "2026-01-12", "close": 20.18, "volume": 1651613.0}, {"date": "2026-01-13", "close": 20.28, "volume": 2186512.0}, {"date": "2026-01-14", "close": 20.32, "volume": 2172642.0}, {"date": "2026-01-15", "close": 20.42, "volume": 2370408.0}, {"date": "2026-01-16", "close": 20.66, "volume": 1901312.0}, {"date": "2026-01-20", "close": 20.51, "volume": 1446017.0}, {"date": "2026-01-21", "close": 20.87, "volume": 1686882.0}, {"date": "2026-01-22", "close": 20.67, "volume": 2234573.0}, {"date": "2026-01-23", "close": 20.2, "volume": 2730156.0}, {"date": "2026-01-26", "close": 20.46, "volume": 1470576.0}, {"date": "2026-01-27", "close": 20.52, "volume": 1096128.0}, {"date": "2026-01-28", "close": 20.44, "volume": 1321432.0}, {"date": "2026-01-29", "close": 20.53, "volume": 1901177.0}, {"date": "2026-01-30", "close": 20.51, "volume": 1978375.0}, {"date": "2026-02-02", "close": 20.37, "volume": 2032991.0}, {"date": "2026-02-03", "close": 20.91, "volume": 1891973.0}, {"date": "2026-02-04", "close": 21.03, "volume": 2911328.0}, {"date": "2026-02-05", "close": 20.16, "volume": 3512044.0}, {"date": "2026-02-06", "close": 20.34, "volume": 2688701.0}, {"date": "2026-02-09", "close": 20.12, "volume": 1846111.0}, {"date": "2026-02-10", "close": 20.32, "volume": 2952822.0}, {"date": "2026-02-11", "close": 20.52, "volume": 1322141.0}, {"date": "2026-02-12", "close": 20.81, "volume": 1284210.0}, {"date": "2026-02-13", "close": 20.8, "volume": 1741706.0}, {"date": "2026-02-17", "close": 20.27, "volume": 1921489.0}, {"date": "2026-02-18", "close": 20.36, "volume": 1474300.0}, {"date": "2026-02-19", "close": 20.25, "volume": 1562597.0}, {"date": "2026-02-20", "close": 20.23, "volume": 1119267.0}, {"date": "2026-02-23", "close": 20.08, "volume": 1643582.0}, {"date": "2026-02-24", "close": 20.3, "volume": 1362809.0}, {"date": "2026-02-25", "close": 20.38, "volume": 1509233.0}, {"date": "2026-02-26", "close": 20.44, "volume": 2094279.0}, {"date": "2026-02-27", "close": 20.68, "volume": 1859227.0}, {"date": "2026-03-02", "close": 20.85, "volume": 1523533.0}, {"date": "2026-03-03", "close": 20.64, "volume": 1298828.0}, {"date": "2026-03-04", "close": 20.85, "volume": 1498421.0}, {"date": "2026-03-05", "close": 21.26, "volume": 2429696.0}, {"date": "2026-03-06", "close": 20.97, "volume": 1624975.0}, {"date": "2026-03-09", "close": 21.34, "volume": 2075899.0}, {"date": "2026-03-10", "close": 21.02, "volume": 1786442.0}, {"date": "2026-03-11", "close": 20.97, "volume": 1893550.0}, {"date": "2026-03-12", "close": 20.9, "volume": 1873560.0}, {"date": "2026-03-13", "close": 21.1, "volume": 2104170.0}, {"date": "2026-03-16", "close": 20.61, "volume": 2947059.0}, {"date": "2026-03-17", "close": 20.4, "volume": 1751981.0}, {"date": "2026-03-18", "close": 20.35, "volume": 2357295.0}, {"date": "2026-03-19", "close": 20.4, "volume": 1433985.0}, {"date": "2026-03-20", "close": 19.65, "volume": 4764725.0}, {"date": "2026-03-23", "close": 20.09, "volume": 2583495.0}, {"date": "2026-03-24", "close": 20.44, "volume": 1133308.0}, {"date": "2026-03-25", "close": 20.55, "volume": 1976891.0}, {"date": "2026-03-26", "close": 20.63, "volume": 1904662.0}, {"date": "2026-03-27", "close": 20.61, "volume": 956012.0}, {"date": "2026-03-30", "close": 20.6, "volume": 1445296.0}, {"date": "2026-03-31", "close": 20.72, "volume": 1347327.0}, {"date": "2026-04-01", "close": 21.03, "volume": 1696182.0}, {"date": "2026-04-02", "close": 21.32, "volume": 1288402.0}, {"date": "2026-04-06", "close": 21.4, "volume": 1383575.0}, {"date": "2026-04-07", "close": 21.59, "volume": 1274684.0}, {"date": "2026-04-08", "close": 22.17, "volume": 1621799.0}, {"date": "2026-04-09", "close": 22.32, "volume": 1356544.0}, {"date": "2026-04-10", "close": 22.34, "volume": 1482837.0}, {"date": "2026-04-13", "close": 21.69, "volume": 2596359.0}, {"date": "2026-04-14", "close": 22.0, "volume": 1233088.0}, {"date": "2026-04-15", "close": 21.89, "volume": 1330798.0}, {"date": "2026-04-16", "close": 21.94, "volume": 1710779.0}, {"date": "2026-04-17", "close": 21.76, "volume": 1506229.0}, {"date": "2026-04-20", "close": 21.85, "volume": 1425355.0}, {"date": "2026-04-21", "close": 21.42, "volume": 884316.0}, {"date": "2026-04-22", "close": 21.32, "volume": 985094.0}, {"date": "2026-04-23", "close": 21.94, "volume": 1181082.0}, {"date": "2026-04-24", "close": 21.79, "volume": 1100223.0}, {"date": "2026-04-27", "close": 21.93, "volume": 1675216.0}, {"date": "2026-04-28", "close": 22.0, "volume": 1231019.0}, {"date": "2026-04-29", "close": 21.95, "volume": 1846022.0}, {"date": "2026-04-30", "close": 22.53, "volume": 2154612.0}, {"date": "2026-05-01", "close": 22.6, "volume": 1242408.0}, {"date": "2026-05-04", "close": 22.53, "volume": 1172329.0}, {"date": "2026-05-05", "close": 22.46, "volume": 1567533.0}, {"date": "2026-05-06", "close": 22.31, "volume": 2295038.0}, {"date": "2026-05-07", "close": 22.47, "volume": 2990451.0}, {"date": "2026-05-08", "close": 22.49, "volume": 1421530.0}, {"date": "2026-05-11", "close": 22.8, "volume": 2229677.0}, {"date": "2026-05-12", "close": 22.79, "volume": 1828245.0}, {"date": "2026-05-13", "close": 22.62, "volume": 1416867.0}, {"date": "2026-05-14", "close": 22.57, "volume": 1799168.0}, {"date": "2026-05-15", "close": 22.14, "volume": 1433982.0}, {"date": "2026-05-18", "close": 22.48, "volume": 1435832.0}, {"date": "2026-05-19", "close": 22.29, "volume": 1238478.0}, {"date": "2026-05-20", "close": 22.0, "volume": 1933594.0}, {"date": "2026-05-21", "close": 21.83, "volume": 6784883.0}, {"date": "2026-05-22", "close": 22.16, "volume": 2024833.0}, {"date": "2026-05-26", "close": 22.27, "volume": 1593737.0}, {"date": "2026-05-27", "close": 21.91, "volume": 1783959.0}, {"date": "2026-05-28", "close": 21.54, "volume": 1431339.0}, {"date": "2026-05-29", "close": 21.08, "volume": 3200686.0}, {"date": "2026-06-01", "close": 20.72, "volume": 2187253.0}, {"date": "2026-06-02", "close": 20.83, "volume": 1587923.0}, {"date": "2026-06-03", "close": 20.76, "volume": 1349052.0}, {"date": "2026-06-04", "close": 21.15, "volume": 1285913.0}, {"date": "2026-06-05", "close": 21.36, "volume": 1207521.0}, {"date": "2026-06-08", "close": 21.09, "volume": 1267991.0}, {"date": "2026-06-09", "close": 20.97, "volume": 1582576.0}, {"date": "2026-06-10", "close": 21.14, "volume": 1193442.0}, {"date": "2026-06-11", "close": 20.91, "volume": 1049710.0}, {"date": "2026-06-12", "close": 21.11, "volume": 996297.0}, {"date": "2026-06-15", "close": 21.05, "volume": 1232118.0}, {"date": "2026-06-16", "close": 21.02, "volume": 1709312.0}, {"date": "2026-06-17", "close": 20.89, "volume": 1139734.0}, {"date": "2026-06-18", "close": 21.29, "volume": 3151679.0}, {"date": "2026-06-22", "close": 21.2, "volume": 1628581.0}, {"date": "2026-06-23", "close": 21.59, "volume": 1820469.0}, {"date": "2026-06-24", "close": 21.66, "volume": 2061276.0}, {"date": "2026-06-25", "close": 21.7, "volume": 1476576.0}, {"date": "2026-06-26", "close": 21.88, "volume": 2934704.0}, {"date": "2026-06-29", "close": 21.45, "volume": 1854550.0}, {"date": "2026-06-30", "close": 21.21, "volume": 1825302.0}, {"date": "2026-07-01", "close": 20.71, "volume": 1689711.0}, {"date": "2026-07-02", "close": 20.71, "volume": 1626595.0}, {"date": "2026-07-06", "close": 20.37, "volume": 1707999.0}, {"date": "2026-07-07", "close": 20.74, "volume": 1913314.0}, {"date": "2026-07-08", "close": 20.83, "volume": 1335040.0}, {"date": "2026-07-09", "close": 20.78, "volume": 1284060.0}, {"date": "2026-07-10", "close": 20.98, "volume": 965423.0}, {"date": "2026-07-13", "close": 21.32, "volume": 1167640.0}, {"date": "2026-07-14", "close": 21.24, "volume": 1636223.0}, {"date": "2026-07-15", "close": 21.09, "volume": 1469744.0}, {"date": "2026-07-16", "close": 21.13, "volume": 1647293.0}, {"date": "2026-07-17", "close": 21.14, "volume": 1062457.0}, {"date": "2026-07-20", "close": 20.87, "volume": 910413.0}, {"date": "2026-07-21", "close": 21.0, "volume": 1229904.0}, {"date": "2026-07-22", "close": 21.11, "volume": 1202221.0}, {"date": "2026-07-23", "close": 21.15, "volume": 1124565.0}, {"date": "2026-07-24", "close": 21.25, "volume": 917382.0}, {"date": "2026-07-27", "close": 20.89, "volume": 828131.0}, {"date": "2026-07-28", "close": 20.64, "volume": 1149091.0}, {"date": "2026-07-29", "close": 20.01, "volume": 1543366.0}, {"date": "2026-07-30", "close": 19.97, "volume": 1073493.0}, {"date": "2026-07-31", "close": 19.95, "volume": 1568415.0}, {"date": "2026-08-03", "close": 20.11, "volume": 2099841.0}, {"date": "2026-08-04", "close": 20.08, "volume": 1398053.0}, {"date": "2026-08-05", "close": 20.02, "volume": 1738277.0}, {"date": "2026-08-06", "close": 20.76, "volume": 4562242.0}, {"date": "2026-08-07", "close": 20.55, "volume": 1730306.0}], "refreshing": true}