{"ticker": "NMRK", "overview": {"cik": "1690680", "ticker": "NMRK", "name": "NEWMARK GROUP, INC.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029178", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054877", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-086682", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "PROXY STATEMENT", "accession": "0001213900-26-086659", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086412", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050409", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-28", "title": "FORM ARS", "accession": "0001213900-26-082252", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045652", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019030", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060332", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053928", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032821", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028619", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045911", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001926", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008416", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008413", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008395", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013160", "price_sensitive": true}]}, "description": "NEWMARK GROUP, INC. trades as NMRK on the NASDAQ and is registered in the United States, classified under Real Estate Agents & Managers (For Others) (SIC 6531). Privy Trades holds 151 insider filings for the company, from December 2018 to October 2025. Across those, 4 insiders disclosed 11 open-market purchases totalling $27.93M against 3 sales totalling $6.92K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 27927393.939999998, "sell_n": 3, "sell_sum": 6915.09, "net": 27920478.849999998, "insiders": 4, "first_date": "2018-12-07", "last_date": "2025-10-06"}, "metrics": {"ticker": "NMRK", "has_prices": true, "as_of": "2026-08-07", "last": 14.81, "prev_close": 15.01, "change": -0.1999999999999993, "change_pct": -0.013324450366422338, "session_volume": 1324888.0, "vwap_5": 15.347241255166445, "vwap_20": 15.34156464836795, "vwap_60": 15.022400462008605, "vwap_250": 16.23867760328281, "high_52w": 17.83, "low_52w": 13.86, "avg_volume_20": 1402001.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001644", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. takes a 5.31% passive stake in NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100119-26-001644-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100121-26-001106", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. moves to a 9.82% passive stake in NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100121-26-001106-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001437749-26-029178", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & CLO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 160823.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926029178/0001437749-26-029178-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001437749-26-028217", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54031998.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926028217/0001437749-26-028217-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001437749-26-025049", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4467000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926025049/0001437749-26-025049-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001437749-26-019022", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926019022/0001437749-26-019022-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228472}, {"id": "0001437749-26-019027", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "CF Group Management Inc", "who_key": "CF GROUP MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926019027/0001437749-26-019027-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228472}, {"id": "0001437749-26-019030", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926019030/0001437749-26-019030-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228472}, {"id": "13DG-0002100121-26-000591", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. crosses 5% of NMRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100121-26-000591-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001926", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. adjusts its stake in NMRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0000102909-26-001926-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001437749-26-008395", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Kyle Lutnick", "who_key": "Lutnick Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9649.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926008395/0001437749-26-008395-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001437749-26-008413", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Michael J. Rispoli", "who_key": "Rispoli Michael J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 465772.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926008413/0001437749-26-008413-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001437749-26-008416", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Luis Alvarado", "who_key": "ALVARADO LUIS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21895.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926008416/0001437749-26-008416-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001437749-26-005859", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & CLO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 873154.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774926005859/0001437749-26-005859-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360952}, {"id": "0001213900-25-127095", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000121390025127095/0001213900-25-127095-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001437749-25-039086", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925039086/0001437749-25-039086-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001437749-25-039079", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Kenneth A. McIntyre Jr", "who_key": "McIntyre Kenneth A Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925039079/0001437749-25-039079-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001437749-25-039082", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Virginia S. Bauer", "who_key": "Bauer Virginia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925039082/0001437749-25-039082-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001437749-25-039090", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Jay Itzkowitz", "who_key": "Itzkowitz Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925039090/0001437749-25-039090-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001437749-25-037839", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925037839/0001437749-25-037839-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001437749-25-035724", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Brandon Lutnick", "who_key": "Lutnick Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925035724/0001437749-25-035724-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "0001437749-25-035726", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Fitzgerald, L. P. Cantor", "who_key": "CANTOR FITZGERALD, L. P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925035726/0001437749-25-035726-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "0001437749-25-035728", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "CF Group Management Inc", "who_key": "CF GROUP MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925035728/0001437749-25-035728-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "0001437749-25-030567", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A director trims NMRK: $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925030567/0001437749-25-030567-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565432}, {"id": "0001437749-25-030356", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Michael J. Rispoli", "who_key": "Rispoli Michael J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134847.56999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925030356/0001437749-25-030356-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572632}, {"id": "0001437749-25-024188", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "Chairman of the Board & CLO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 189080.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925024188/0001437749-25-024188-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664792}, {"id": "0001437749-25-017526", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125523424.91999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925017526/0001437749-25-017526-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771352}, {"id": "0001437749-25-035414", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Luis Alvarado", "who_key": "ALVARADO LUIS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925035414/0001437749-25-035414-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791512}, {"id": "0001437749-25-008246", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Kyle Lutnick", "who_key": "Lutnick Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9101.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925008246/0001437749-25-008246-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860632}, {"id": "0001437749-25-008253", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Michael J. Rispoli", "who_key": "Rispoli Michael J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 191629.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on NMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925008253/0001437749-25-008253-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860632}], "recent_buys": [{"id": "0001437749-22-015162", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2995709.4999999995, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A board member drops $3M on NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922015162/0001437749-22-015162-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307832}, {"id": "0001437749-22-013536", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2999965.4, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A board member drops $3M on NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922013536/0001437749-22-013536-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339512}, {"id": "0001437749-22-004381", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2103704.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A board member drops $2.1M on NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922004381/0001437749-22-004381-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466232}, {"id": "0001437749-22-003699", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1648999.9999999998, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A board member drops $1.6M on NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922003699/0001437749-22-003699-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479192}, {"id": "0001437749-22-003451", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4767220.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The boardroom is buying: $4.8M of NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922003451/0001437749-22-003451-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480632}, {"id": "0001437749-19-010303", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9576.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO buys $10K of NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774919010303/0001437749-19-010303-index.htm", "trade_date": "2019-05-15", "timestamp": "2019-05-15", "mins": 3929272}, {"id": "0001437749-19-009862", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4328086.18, "score": 70.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders now buying NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774919009862/0001437749-19-009862-index.htm", "trade_date": "2019-05-14", "timestamp": "2019-05-14", "mins": 3930712}, {"id": "0001437749-18-021944", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 950863.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021944/0001437749-18-021944-index.htm", "trade_date": "2018-12-12", "timestamp": "2018-12-12", "mins": 4151032}, {"id": "0001437749-18-021916", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5407244.75, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021916/0001437749-18-021916-index.htm", "trade_date": "2018-12-11", "timestamp": "2018-12-11", "mins": 4152472}, {"id": "0001437749-18-021855", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2632225.11, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 3 insiders into NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021855/0001437749-18-021855-index.htm", "trade_date": "2018-12-10", "timestamp": "2018-12-10", "mins": 4153912}, {"id": "0001437749-18-021790", "src": "INSIDERS", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Virginia S. Bauer", "who_key": "Bauer Virginia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83800.00000000001, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 3 insiders into NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021790/0001437749-18-021790-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158232}], "institutional": [{"id": "13DG-0002100119-26-001644", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. takes a 5.31% passive stake in NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100119-26-001644-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100121-26-001106", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. moves to a 9.82% passive stake in NMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100121-26-001106-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100121-26-000591", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. crosses 5% of NMRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0002100121-26-000591-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001926", "src": "13DG", "ticker": "NMRK", "cik": "1690680", "company": "NEWMARK GROUP, INC.", "company_raw": "NEWMARK GROUP, INC.", "who": "Newmark Group, Inc.", "who_key": "NEWMARK 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "NEWMARK GROUP, INC. adjusts its stake in NMRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/0000102909-26-001926-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Newmark Group, Inc. - Class A Common Stock", "new_value": "NEWMARK GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690680", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690680", "applied": 1, "detected_at": "2026-10-26T09:57:53.702427"}]}, "key_people": [{"who": "Howard W. Lutnick", "who_key": "LUTNICK HOWARD W", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 14515598.899999999, "sold": 0, "net": 14515598.899999999, "trades": 6, "top_score": 59.6, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925030567/0001437749-25-030567-index.htm"}, {"action": "BUY", "amount": 2995709.4999999995, "date": "2022-06-14", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922015162/0001437749-22-015162-index.htm"}, {"action": "BUY", "amount": 2999965.4, "date": "2022-05-23", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922013536/0001437749-22-013536-index.htm"}, {"action": "BUY", "amount": 2103704.0, "date": "2022-02-24", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922004381/0001437749-22-004381-index.htm"}, {"action": "BUY", "amount": 1648999.9999999998, "date": "2022-02-15", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922003699/0001437749-22-003699-index.htm"}, {"action": "BUY", "amount": 4767220.0, "date": "2022-02-14", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774922003451/0001437749-22-003451-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774925030567/0001437749-25-030567-index.htm"}}, {"who": "Barry M. Gosin", "who_key": "Gosin Barry M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 13327995.04, "sold": 0, "net": 13327995.04, "trades": 5, "top_score": 75.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9576.0, "date": "2019-05-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774919010303/0001437749-19-010303-index.htm"}, {"action": "BUY", "amount": 4328086.18, "date": "2019-05-14", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774919009862/0001437749-19-009862-index.htm"}, {"action": "BUY", "amount": 950863.0, "date": "2018-12-12", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021944/0001437749-18-021944-index.htm"}, {"action": "BUY", "amount": 5407244.75, "date": "2018-12-11", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021916/0001437749-18-021916-index.htm"}, {"action": "BUY", "amount": 2632225.11, "date": "2018-12-10", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021855/0001437749-18-021855-index.htm"}], "latest": {"action": "BUY", "amount": 9576.0, "date": "2019-05-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774919010303/0001437749-19-010303-index.htm"}}, {"who": "Virginia S. Bauer", "who_key": "Bauer Virginia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83800.00000000001, "sold": 0, "net": 83800.00000000001, "trades": 1, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 83800.00000000001, "date": "2018-12-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021790/0001437749-18-021790-index.htm"}], "latest": {"action": "BUY", "amount": 83800.00000000001, "date": "2018-12-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774918021790/0001437749-18-021790-index.htm"}}, {"who": "Stephen M. Merkel", "who_key": "MERKEL STEPHEN M", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6915.09, "net": -6915.09, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774924000362/0001437749-24-000362-index.htm"}, {"action": "SELL", "amount": 6915.09, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774921005187/0001437749-21-005187-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690680/000143774924000362/0001437749-24-000362-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029178", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054877", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-086682", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "PROXY STATEMENT", "accession": "0001213900-26-086659", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086412", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050409", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-28", "title": "FORM ARS", "accession": "0001213900-26-082252", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045652", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019030", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060332", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053928", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032821", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028619", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045911", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001926", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008416", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008413", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008395", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013160", "price_sensitive": true}], "performance": {"ticker": "NMRK", "has_prices": true, "summary": {"n": 11, "avg": 0.4611079797476377, "win_rate": 0.7272727272727273, "best": 0.8512500000000001, "worst": -0.12625368731563416, "as_of": "2026-08-07"}, "buys": [{"who": "LUTNICK HOWARD W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2995709.4999999995, "date": "2022-06-14", "score": 57.3, "ref_price": 9.08, "return": 0.631057268722467}, {"who": "LUTNICK HOWARD W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2999965.4, "date": "2022-05-23", "score": 57.3, "ref_price": 10.82, "return": 0.3687615526802218}, {"who": "LUTNICK HOWARD W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2103704.0, "date": "2022-02-24", "score": 55.1, "ref_price": 16.95, "return": -0.12625368731563416}, {"who": "LUTNICK HOWARD W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1648999.9999999998, "date": "2022-02-15", "score": 53.8, "ref_price": 16.36, "return": -0.09474327628361852}, {"who": "LUTNICK HOWARD W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 4767220.0, "date": "2022-02-14", "score": 59.6, "ref_price": 16.09, "return": -0.07955251709136106}, {"who": "Gosin Barry M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 9576.0, "date": "2019-05-15", "score": 37.3, "ref_price": 8.27, "return": 0.7908101571946797}, {"who": "Gosin Barry M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 4328086.18, "date": "2019-05-14", "score": 70.5, "ref_price": 8.0, "return": 0.8512500000000001}, {"who": "Gosin Barry M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 950863.0, "date": "2018-12-12", "score": 61.5, "ref_price": 9.24, "return": 0.6028138528138528}, {"who": "Gosin Barry M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5407244.75, "date": "2018-12-11", "score": 75.6, "ref_price": 9.13, "return": 0.6221248630887184}, {"who": "Gosin Barry M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 2632225.11, "date": "2018-12-10", "score": 69.8, "ref_price": 8.56, "return": 0.7301401869158878}, {"who": "Bauer Virginia S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83800.00000000001, "date": "2018-12-07", "score": 53.1, "ref_price": 8.34, "return": 0.775779376498801}]}, "price_series": [{"date": "2017-12-15", "close": 13.95, "volume": 9312062.0}, {"date": "2017-12-18", "close": 14.61, "volume": 1746921.0}, {"date": "2017-12-19", "close": 15.34, "volume": 1451811.0}, {"date": "2017-12-20", "close": 15.37, "volume": 487152.0}, {"date": "2017-12-21", "close": 15.88, "volume": 1442544.0}, {"date": "2017-12-22", "close": 15.46, "volume": 403590.0}, {"date": "2017-12-26", "close": 15.54, "volume": 136960.0}, {"date": "2017-12-27", "close": 15.5, "volume": 246922.0}, {"date": "2017-12-28", "close": 15.49, "volume": 349204.0}, {"date": "2017-12-29", "close": 15.9, "volume": 310431.0}, {"date": "2018-01-02", "close": 16.16, "volume": 845363.0}, {"date": "2018-01-03", "close": 15.75, "volume": 283738.0}, {"date": "2018-01-04", "close": 15.63, "volume": 216578.0}, {"date": "2018-01-05", "close": 15.55, "volume": 263080.0}, {"date": "2018-01-08", "close": 15.56, "volume": 162005.0}, {"date": "2018-01-09", "close": 15.47, "volume": 741088.0}, {"date": "2018-01-10", "close": 15.54, "volume": 2457153.0}, {"date": "2018-01-11", "close": 15.97, "volume": 1902824.0}, {"date": "2018-01-12", "close": 15.87, "volume": 975339.0}, {"date": "2018-01-16", "close": 15.99, "volume": 641005.0}, {"date": "2018-01-17", "close": 16.06, "volume": 353755.0}, {"date": "2018-01-18", "close": 16.06, "volume": 642797.0}, {"date": "2018-01-19", "close": 16.245, "volume": 695841.0}, {"date": "2018-01-22", "close": 16.33, "volume": 400902.0}, {"date": "2018-01-23", "close": 16.55, "volume": 317672.0}, {"date": "2018-01-24", "close": 16.53, "volume": 239795.0}, {"date": "2018-01-25", "close": 16.34, "volume": 226101.0}, {"date": "2018-01-26", "close": 16.66, "volume": 189281.0}, {"date": "2018-01-29", "close": 16.36, "volume": 135788.0}, {"date": "2018-01-30", "close": 16.44, "volume": 191894.0}, {"date": "2018-01-31", "close": 16.61, "volume": 264681.0}, {"date": "2018-02-01", "close": 16.66, "volume": 362865.0}, {"date": "2018-02-02", "close": 16.04, "volume": 211700.0}, {"date": "2018-02-05", "close": 16.02, "volume": 525867.0}, {"date": "2018-02-06", "close": 15.96, "volume": 443673.0}, {"date": "2018-02-07", "close": 16.13, "volume": 337113.0}, {"date": "2018-02-08", "close": 15.94, "volume": 364905.0}, {"date": "2018-02-09", "close": 15.0, "volume": 1697839.0}, {"date": "2018-02-12", "close": 14.69, "volume": 1206927.0}, {"date": "2018-02-13", "close": 15.3, "volume": 279496.0}, {"date": "2018-02-14", "close": 15.15, "volume": 322356.0}, {"date": "2018-02-15", "close": 14.9, "volume": 341224.0}, {"date": "2018-02-16", "close": 14.86, "volume": 377248.0}, {"date": "2018-02-20", "close": 14.74, "volume": 316801.0}, {"date": "2018-02-21", "close": 14.8, "volume": 180770.0}, {"date": "2018-02-22", "close": 14.58, "volume": 249242.0}, {"date": "2018-02-23", "close": 14.79, "volume": 195731.0}, {"date": "2018-02-26", "close": 14.92, "volume": 216883.0}, {"date": "2018-02-27", "close": 14.98, "volume": 306359.0}, {"date": "2018-02-28", "close": 14.59, "volume": 322327.0}, {"date": "2018-03-01", "close": 14.82, "volume": 431458.0}, {"date": "2018-03-02", "close": 14.38, "volume": 381705.0}, {"date": "2018-03-05", "close": 14.55, "volume": 352462.0}, {"date": "2018-03-06", "close": 14.57, "volume": 443472.0}, {"date": "2018-03-07", "close": 14.69, "volume": 263379.0}, {"date": "2018-03-08", "close": 14.64, "volume": 214530.0}, {"date": "2018-03-09", "close": 14.76, "volume": 333091.0}, {"date": "2018-03-12", "close": 15.57, "volume": 1024167.0}, {"date": "2018-03-13", "close": 15.24, "volume": 779690.0}, {"date": "2018-03-14", "close": 15.31, "volume": 637006.0}, {"date": "2018-03-15", "close": 15.4, "volume": 656194.0}, {"date": "2018-03-16", "close": 15.71, "volume": 7952606.0}, {"date": "2018-03-19", "close": 15.56, "volume": 861010.0}, {"date": "2018-03-20", "close": 15.4, "volume": 328478.0}, {"date": "2018-03-21", "close": 15.46, "volume": 221256.0}, {"date": "2018-03-22", "close": 15.2, "volume": 361556.0}, {"date": "2018-03-23", "close": 14.97, "volume": 560600.0}, {"date": "2018-03-26", "close": 15.28, "volume": 412762.0}, {"date": "2018-03-27", "close": 15.11, "volume": 382721.0}, {"date": "2018-03-28", "close": 15.0, "volume": 561716.0}, {"date": "2018-03-29", "close": 15.19, "volume": 637968.0}, {"date": "2018-04-02", "close": 15.14, "volume": 286639.0}, {"date": "2018-04-03", "close": 15.23, "volume": 275475.0}, {"date": "2018-04-04", "close": 15.16, "volume": 324527.0}, {"date": "2018-04-05", "close": 15.36, "volume": 145393.0}, {"date": "2018-04-06", "close": 15.16, "volume": 127346.0}, {"date": "2018-04-09", "close": 15.25, "volume": 120125.0}, {"date": "2018-04-10", "close": 15.5, "volume": 382359.0}, {"date": "2018-04-11", "close": 15.4, "volume": 171071.0}, {"date": "2018-04-12", "close": 15.33, "volume": 97453.0}, {"date": "2018-04-13", "close": 15.2, "volume": 144442.0}, {"date": "2018-04-16", "close": 15.37, "volume": 190613.0}, {"date": "2018-04-17", "close": 15.66, "volume": 274005.0}, {"date": "2018-04-18", "close": 15.78, "volume": 316297.0}, {"date": "2018-04-19", "close": 15.77, "volume": 330379.0}, {"date": "2018-04-20", "close": 15.67, "volume": 108462.0}, {"date": "2018-04-23", "close": 15.53, "volume": 144597.0}, {"date": "2018-04-24", "close": 15.52, "volume": 152179.0}, {"date": "2018-04-25", "close": 15.1, "volume": 234011.0}, {"date": "2018-04-26", "close": 15.29, "volume": 119064.0}, {"date": "2018-04-27", "close": 15.25, "volume": 136891.0}, {"date": "2018-04-30", "close": 15.1, "volume": 98868.0}, {"date": "2018-05-01", "close": 15.02, "volume": 431690.0}, {"date": "2018-05-02", "close": 15.2, "volume": 176196.0}, {"date": "2018-05-03", "close": 14.8, "volume": 332231.0}, {"date": "2018-05-04", "close": 14.35, "volume": 727324.0}, {"date": "2018-05-07", "close": 14.27, "volume": 562192.0}, {"date": "2018-05-08", "close": 14.47, "volume": 654737.0}, {"date": "2018-05-09", "close": 14.39, "volume": 312784.0}, {"date": "2018-05-10", "close": 14.73, "volume": 275475.0}, {"date": "2018-05-11", "close": 14.63, "volume": 200151.0}, {"date": "2018-05-14", "close": 14.56, "volume": 207383.0}, {"date": "2018-05-15", "close": 14.49, "volume": 332269.0}, {"date": "2018-05-16", "close": 14.39, "volume": 365329.0}, {"date": "2018-05-17", "close": 14.37, "volume": 256910.0}, {"date": "2018-05-18", "close": 14.15, "volume": 229795.0}, {"date": "2018-05-21", "close": 14.26, "volume": 139528.0}, {"date": "2018-05-22", "close": 13.96, "volume": 217586.0}, {"date": "2018-05-23", "close": 13.93, "volume": 247285.0}, {"date": "2018-05-24", "close": 13.92, "volume": 175168.0}, {"date": "2018-05-25", "close": 13.87, "volume": 228287.0}, {"date": "2018-05-29", "close": 13.73, "volume": 211687.0}, {"date": "2018-05-30", "close": 13.9, "volume": 381250.0}, {"date": "2018-05-31", "close": 13.43, "volume": 498407.0}, {"date": "2018-06-01", "close": 13.44, "volume": 395185.0}, {"date": "2018-06-04", "close": 13.38, "volume": 135844.0}, {"date": "2018-06-05", "close": 13.47, "volume": 238222.0}, {"date": "2018-06-06", "close": 13.5, "volume": 238662.0}, {"date": "2018-06-07", "close": 13.35, "volume": 115070.0}, {"date": "2018-06-08", "close": 13.65, "volume": 594958.0}, {"date": "2018-06-11", "close": 13.9, "volume": 178380.0}, {"date": "2018-06-12", "close": 14.15, "volume": 284201.0}, {"date": "2018-06-13", "close": 14.21, "volume": 212473.0}, {"date": "2018-06-14", "close": 14.44, "volume": 251110.0}, {"date": "2018-06-15", "close": 14.65, "volume": 385519.0}, {"date": "2018-06-18", "close": 14.78, "volume": 263667.0}, {"date": "2018-06-19", "close": 14.78, "volume": 200506.0}, {"date": "2018-06-20", "close": 15.51, "volume": 678350.0}, {"date": "2018-06-21", "close": 15.08, "volume": 458731.0}, {"date": "2018-06-22", "close": 15.12, "volume": 960114.0}, {"date": "2018-06-25", "close": 14.88, "volume": 168598.0}, {"date": "2018-06-26", "close": 14.85, "volume": 102658.0}, {"date": "2018-06-27", "close": 14.28, "volume": 194353.0}, {"date": "2018-06-28", "close": 14.26, "volume": 197833.0}, {"date": "2018-06-29", "close": 14.23, "volume": 398983.0}, {"date": "2018-07-02", "close": 14.72, "volume": 228271.0}, {"date": "2018-07-03", "close": 15.01, "volume": 209118.0}, {"date": "2018-07-05", "close": 15.02, "volume": 87422.0}, {"date": "2018-07-06", "close": 14.73, "volume": 105344.0}, {"date": "2018-07-09", "close": 14.58, "volume": 103596.0}, {"date": "2018-07-10", "close": 14.42, "volume": 118902.0}, {"date": "2018-07-11", "close": 14.26, "volume": 66937.0}, {"date": "2018-07-12", "close": 14.28, "volume": 99586.0}, {"date": "2018-07-13", "close": 14.21, "volume": 53148.0}, {"date": "2018-07-16", "close": 14.12, "volume": 65322.0}, {"date": "2018-07-17", "close": 14.24, "volume": 63087.0}, {"date": "2018-07-18", "close": 14.45, "volume": 101869.0}, {"date": "2018-07-19", "close": 14.59, "volume": 73701.0}, {"date": "2018-07-20", "close": 14.36, "volume": 80185.0}, {"date": "2018-07-23", "close": 14.03, "volume": 117197.0}, {"date": "2018-07-24", "close": 14.06, "volume": 139599.0}, {"date": "2018-07-25", "close": 14.21, "volume": 69706.0}, {"date": "2018-07-26", "close": 14.39, "volume": 65034.0}, {"date": "2018-07-27", "close": 14.21, "volume": 53608.0}, {"date": "2018-07-30", "close": 13.8, "volume": 226847.0}, {"date": "2018-07-31", "close": 13.94, "volume": 112505.0}, {"date": "2018-08-01", "close": 13.83, "volume": 157612.0}, {"date": "2018-08-02", "close": 13.35, "volume": 375969.0}, {"date": "2018-08-03", "close": 13.18, "volume": 100817.0}, {"date": "2018-08-06", "close": 13.77, "volume": 216497.0}, {"date": "2018-08-07", "close": 13.66, "volume": 281130.0}, {"date": "2018-08-08", "close": 13.3, "volume": 185613.0}, {"date": "2018-08-09", "close": 13.17, "volume": 253376.0}, {"date": "2018-08-10", "close": 12.95, "volume": 130126.0}, {"date": "2018-08-13", "close": 12.46, "volume": 239814.0}, {"date": "2018-08-14", "close": 12.57, "volume": 240728.0}, {"date": "2018-08-15", "close": 12.18, "volume": 183896.0}, {"date": "2018-08-16", "close": 12.45, "volume": 173191.0}, {"date": "2018-08-17", "close": 12.57, "volume": 91778.0}, {"date": "2018-08-20", "close": 12.68, "volume": 106009.0}, {"date": "2018-08-21", "close": 12.69, "volume": 164504.0}, {"date": "2018-08-22", "close": 12.51, "volume": 190625.0}, {"date": "2018-08-23", "close": 12.6, "volume": 197976.0}, {"date": "2018-08-24", "close": 12.8, "volume": 209381.0}, {"date": "2018-08-27", "close": 12.92, "volume": 109116.0}, {"date": "2018-08-28", "close": 12.89, "volume": 78065.0}, {"date": "2018-08-29", "close": 12.84, "volume": 95147.0}, {"date": "2018-08-30", "close": 12.7, "volume": 95541.0}, {"date": "2018-08-31", "close": 12.85, "volume": 75824.0}, {"date": "2018-09-04", "close": 12.58, "volume": 113044.0}, {"date": "2018-09-05", "close": 12.52, "volume": 168917.0}, {"date": "2018-09-06", "close": 12.73, "volume": 118223.0}, {"date": "2018-09-07", "close": 12.34, "volume": 241469.0}, {"date": "2018-09-10", "close": 12.31, "volume": 384830.0}, {"date": "2018-09-11", "close": 12.01, "volume": 362441.0}, {"date": "2018-09-12", "close": 11.98, "volume": 229068.0}, {"date": "2018-09-13", "close": 11.68, "volume": 201336.0}, {"date": "2018-09-14", "close": 11.52, "volume": 382776.0}, {"date": "2018-09-17", "close": 11.18, "volume": 336924.0}, {"date": "2018-09-18", "close": 11.03, "volume": 366708.0}, {"date": "2018-09-19", "close": 10.82, "volume": 570939.0}, {"date": "2018-09-20", "close": 10.95, "volume": 668014.0}, {"date": "2018-09-21", "close": 11.38, "volume": 4685539.0}, {"date": "2018-09-24", "close": 11.51, "volume": 425929.0}, {"date": "2018-09-25", "close": 11.08, "volume": 357153.0}, {"date": "2018-09-26", "close": 11.09, "volume": 228814.0}, {"date": "2018-09-27", "close": 11.15, "volume": 486585.0}, {"date": "2018-09-28", "close": 11.19, "volume": 230220.0}, {"date": "2018-10-01", "close": 11.04, "volume": 239017.0}, {"date": "2018-10-02", "close": 10.95, "volume": 164721.0}, {"date": "2018-10-03", "close": 10.81, "volume": 331034.0}, {"date": "2018-10-04", "close": 10.56, "volume": 263503.0}, {"date": "2018-10-05", "close": 10.39, "volume": 298906.0}, {"date": "2018-10-08", "close": 10.24, "volume": 194030.0}, {"date": "2018-10-09", "close": 10.16, "volume": 285597.0}, {"date": "2018-10-10", "close": 9.94, "volume": 265434.0}, {"date": "2018-10-11", "close": 9.86, "volume": 185189.0}, {"date": "2018-10-12", "close": 10.11, "volume": 314620.0}, {"date": "2018-10-15", "close": 10.4, "volume": 206034.0}, {"date": "2018-10-16", "close": 10.86, "volume": 256305.0}, {"date": "2018-10-17", "close": 10.7, "volume": 168515.0}, {"date": "2018-10-18", "close": 10.66, "volume": 244537.0}, {"date": "2018-10-19", "close": 10.72, "volume": 170946.0}, {"date": "2018-10-22", "close": 10.53, "volume": 158494.0}, {"date": "2018-10-23", "close": 10.48, "volume": 162958.0}, {"date": "2018-10-24", "close": 9.89, "volume": 317971.0}, {"date": "2018-10-25", "close": 10.53, "volume": 451054.0}, {"date": "2018-10-26", "close": 10.0, "volume": 311617.0}, {"date": "2018-10-29", "close": 9.42, "volume": 397222.0}, {"date": "2018-10-30", "close": 9.48, "volume": 218699.0}, {"date": "2018-10-31", "close": 9.74, "volume": 232523.0}, {"date": "2018-11-01", "close": 9.98, "volume": 204403.0}, {"date": "2018-11-02", "close": 9.84, "volume": 195409.0}, {"date": "2018-11-05", "close": 9.63, "volume": 230751.0}, {"date": "2018-11-06", "close": 9.71, "volume": 202298.0}, {"date": "2018-11-07", "close": 9.88, "volume": 169588.0}, {"date": "2018-11-08", "close": 9.83, "volume": 100303.0}, {"date": "2018-11-09", "close": 9.66, "volume": 75168.0}, {"date": "2018-11-12", "close": 9.57, "volume": 89466.0}, {"date": "2018-11-13", "close": 9.37, "volume": 212001.0}, {"date": "2018-11-14", "close": 9.53, "volume": 175556.0}, {"date": "2018-11-15", "close": 9.41, "volume": 116815.0}, {"date": "2018-11-16", "close": 9.55, "volume": 224016.0}, {"date": "2018-11-19", "close": 9.22, "volume": 111956.0}, {"date": "2018-11-20", "close": 8.84, "volume": 567870.0}, {"date": "2018-11-21", "close": 9.09, "volume": 337494.0}, {"date": "2018-11-23", "close": 9.32, "volume": 74411.0}, {"date": "2018-11-26", "close": 9.05, "volume": 404261.0}, {"date": "2018-11-27", "close": 8.95, "volume": 1067916.0}, {"date": "2018-11-28", "close": 9.0, "volume": 1235265.0}, {"date": "2018-11-29", "close": 8.65, "volume": 834480.0}, {"date": "2018-11-30", "close": 8.4, "volume": 1074438.0}, {"date": "2018-12-03", "close": 8.7, "volume": 9498181.0}, {"date": "2018-12-04", "close": 8.43, "volume": 5295036.0}, {"date": "2018-12-06", "close": 8.6, "volume": 17050600.0}, {"date": "2018-12-07", "close": 8.34, "volume": 3714958.0}, {"date": "2018-12-10", "close": 8.56, "volume": 3293890.0}, {"date": "2018-12-11", "close": 9.13, "volume": 3566980.0}, {"date": "2018-12-12", "close": 9.24, "volume": 3591185.0}, {"date": "2018-12-13", "close": 10.0, "volume": 3544188.0}, {"date": "2018-12-14", "close": 9.07, "volume": 2103927.0}, {"date": "2018-12-17", "close": 8.85, "volume": 1976694.0}, {"date": "2018-12-18", "close": 8.64, "volume": 1876969.0}, {"date": "2018-12-19", "close": 8.46, "volume": 1752003.0}, {"date": "2018-12-20", "close": 8.56, "volume": 1423265.0}, {"date": "2018-12-21", "close": 7.94, "volume": 4811879.0}, {"date": "2018-12-24", "close": 7.7, "volume": 980483.0}, {"date": "2018-12-26", "close": 8.03, "volume": 2300555.0}, {"date": "2018-12-27", "close": 8.07, "volume": 1296925.0}, {"date": "2018-12-28", "close": 7.93, "volume": 1478538.0}, {"date": "2018-12-31", "close": 8.02, "volume": 1372126.0}, {"date": "2019-01-02", "close": 8.27, "volume": 1785958.0}, {"date": "2019-01-03", "close": 8.23, "volume": 1273168.0}, {"date": "2019-01-04", "close": 8.58, "volume": 1237039.0}, {"date": "2019-01-07", "close": 8.66, "volume": 1042680.0}, {"date": "2019-01-08", "close": 8.7, "volume": 1666632.0}, {"date": "2019-01-09", "close": 8.96, "volume": 1541506.0}, {"date": "2019-01-10", "close": 9.22, "volume": 1970400.0}, {"date": "2019-01-11", "close": 9.55, "volume": 1312386.0}, {"date": "2019-01-14", "close": 9.45, "volume": 952626.0}, {"date": "2019-01-15", "close": 9.71, "volume": 2027934.0}, {"date": "2019-01-16", "close": 10.03, "volume": 1574485.0}, {"date": "2019-01-17", "close": 10.23, "volume": 1192640.0}, {"date": "2019-01-18", "close": 10.33, "volume": 832916.0}, {"date": "2019-01-22", "close": 9.97, "volume": 1006234.0}, {"date": "2019-01-23", "close": 9.73, "volume": 938545.0}, {"date": "2019-01-24", "close": 9.8, "volume": 645337.0}, {"date": "2019-01-25", "close": 9.77, "volume": 2221909.0}, {"date": "2019-01-28", "close": 10.06, "volume": 747503.0}, {"date": "2019-01-29", "close": 10.05, "volume": 765098.0}, {"date": "2019-01-30", "close": 10.25, "volume": 780785.0}, {"date": "2019-01-31", "close": 10.45, "volume": 949627.0}, {"date": "2019-02-01", "close": 10.54, "volume": 901753.0}, {"date": "2019-02-04", "close": 10.58, "volume": 939053.0}, {"date": "2019-02-05", "close": 10.88, "volume": 1203714.0}, {"date": "2019-02-06", "close": 10.96, "volume": 1068995.0}, {"date": "2019-02-07", "close": 10.88, "volume": 1091577.0}, {"date": "2019-02-08", "close": 10.69, "volume": 746199.0}, {"date": "2019-02-11", "close": 10.74, "volume": 972567.0}, {"date": "2019-02-12", "close": 10.55, "volume": 1997767.0}, {"date": "2019-02-13", "close": 10.32, "volume": 2229550.0}, {"date": "2019-02-14", "close": 10.34, "volume": 759255.0}, {"date": "2019-02-15", "close": 10.32, "volume": 1147505.0}, {"date": "2019-02-19", "close": 10.19, "volume": 1899934.0}, {"date": "2019-02-20", "close": 10.03, "volume": 1301145.0}, {"date": "2019-02-21", "close": 10.03, "volume": 749983.0}, {"date": "2019-02-22", "close": 10.26, "volume": 930543.0}, {"date": "2019-02-25", "close": 9.82, "volume": 1339833.0}, {"date": "2019-02-26", "close": 9.62, "volume": 1653225.0}, {"date": "2019-02-27", "close": 9.3, "volume": 1044726.0}, {"date": "2019-02-28", "close": 9.26, "volume": 1362012.0}, {"date": "2019-03-01", "close": 9.18, "volume": 831307.0}, {"date": "2019-03-04", "close": 9.14, "volume": 961984.0}, {"date": "2019-03-05", "close": 9.24, "volume": 1823343.0}, {"date": "2019-03-06", "close": 8.59, "volume": 2769770.0}, {"date": "2019-03-07", "close": 8.58, "volume": 1856679.0}, {"date": "2019-03-08", "close": 8.68, "volume": 2060725.0}, {"date": "2019-03-11", "close": 8.49, "volume": 1555890.0}, {"date": "2019-03-12", "close": 8.89, "volume": 2407981.0}, {"date": "2019-03-13", "close": 8.85, "volume": 1021811.0}, {"date": "2019-03-14", "close": 8.95, "volume": 1356393.0}, {"date": "2019-03-15", "close": 8.9, "volume": 1560433.0}, {"date": "2019-03-18", "close": 8.97, "volume": 874702.0}, {"date": "2019-03-19", "close": 9.07, "volume": 1242474.0}, {"date": "2019-03-20", "close": 8.89, "volume": 863431.0}, {"date": "2019-03-21", "close": 8.86, "volume": 787830.0}, {"date": "2019-03-22", "close": 8.35, "volume": 1040902.0}, {"date": "2019-03-25", "close": 8.37, "volume": 937579.0}, {"date": "2019-03-26", "close": 8.44, "volume": 646424.0}, {"date": "2019-03-27", "close": 8.32, "volume": 2141325.0}, {"date": "2019-03-28", "close": 8.34, "volume": 535152.0}, {"date": "2019-03-29", "close": 8.34, "volume": 722873.0}, {"date": "2019-04-01", "close": 8.58, "volume": 1061199.0}, {"date": "2019-04-02", "close": 8.36, "volume": 791610.0}, {"date": "2019-04-03", "close": 8.31, "volume": 897253.0}, {"date": "2019-04-04", "close": 8.48, "volume": 804184.0}, {"date": "2019-04-05", "close": 8.49, "volume": 578991.0}, {"date": "2019-04-08", "close": 8.37, "volume": 682977.0}, {"date": "2019-04-09", "close": 8.15, "volume": 1132266.0}, {"date": "2019-04-10", "close": 8.34, "volume": 580143.0}, {"date": "2019-04-11", "close": 8.41, "volume": 766943.0}, {"date": "2019-04-12", "close": 8.55, "volume": 704054.0}, {"date": "2019-04-15", "close": 8.57, "volume": 699388.0}, {"date": "2019-04-16", "close": 8.47, "volume": 735510.0}, {"date": "2019-04-17", "close": 8.4, "volume": 918940.0}, {"date": "2019-04-18", "close": 8.38, "volume": 1413869.0}, {"date": "2019-04-22", "close": 8.32, "volume": 655312.0}, {"date": "2019-04-23", "close": 8.37, "volume": 742745.0}, {"date": "2019-04-24", "close": 8.34, "volume": 921989.0}, {"date": "2019-04-25", "close": 8.25, "volume": 589616.0}, {"date": "2019-04-26", "close": 8.35, "volume": 500578.0}, {"date": "2019-04-29", "close": 8.54, "volume": 514610.0}, {"date": "2019-04-30", "close": 8.52, "volume": 1093287.0}, {"date": "2019-05-01", "close": 8.65, "volume": 938100.0}, {"date": "2019-05-02", "close": 8.35, "volume": 719585.0}, {"date": "2019-05-03", "close": 8.62, "volume": 817941.0}, {"date": "2019-05-06", "close": 8.57, "volume": 1518422.0}, {"date": "2019-05-07", "close": 8.38, "volume": 703289.0}, {"date": "2019-05-08", "close": 8.17, "volume": 770450.0}, {"date": "2019-05-09", "close": 7.59, "volume": 2679512.0}, {"date": "2019-05-10", "close": 7.76, "volume": 2687671.0}, {"date": "2019-05-13", "close": 7.77, "volume": 1647701.0}, {"date": "2019-05-14", "close": 8.0, "volume": 1202490.0}, {"date": "2019-05-15", "close": 8.27, "volume": 1224492.0}, {"date": "2019-05-16", "close": 8.44, "volume": 1590634.0}, {"date": "2019-05-17", "close": 8.52, "volume": 2116153.0}, {"date": "2019-05-20", "close": 8.43, "volume": 1499189.0}, {"date": "2019-05-21", "close": 8.68, "volume": 1249784.0}, {"date": "2019-05-22", "close": 8.56, "volume": 924072.0}, {"date": "2019-05-23", "close": 8.55, "volume": 1255912.0}, {"date": "2019-05-24", "close": 8.81, "volume": 1090460.0}, {"date": "2019-05-28", "close": 8.71, "volume": 1351985.0}, {"date": "2019-05-29", "close": 8.54, "volume": 771029.0}, {"date": "2019-05-30", "close": 8.29, "volume": 679360.0}, {"date": "2019-05-31", "close": 7.98, "volume": 1028625.0}, {"date": "2019-06-03", "close": 7.95, "volume": 1135622.0}, {"date": "2019-06-04", "close": 8.11, "volume": 1137170.0}, {"date": "2019-06-05", "close": 8.13, "volume": 996775.0}, {"date": "2019-06-06", "close": 8.09, "volume": 691448.0}, {"date": "2019-06-07", "close": 8.32, "volume": 748640.0}, {"date": "2019-06-10", "close": 8.48, "volume": 927849.0}, {"date": "2019-06-11", "close": 8.47, "volume": 775409.0}, {"date": "2019-06-12", "close": 8.34, "volume": 747797.0}, {"date": "2019-06-13", "close": 8.44, "volume": 756512.0}, {"date": "2019-06-14", "close": 8.36, "volume": 528294.0}, {"date": "2019-06-17", "close": 8.47, "volume": 631396.0}, {"date": "2019-06-18", "close": 8.64, "volume": 1406610.0}, {"date": "2019-06-19", "close": 8.8, "volume": 777014.0}, {"date": "2019-06-20", "close": 8.94, "volume": 761917.0}, {"date": "2019-06-21", "close": 8.82, "volume": 1162944.0}, {"date": "2019-06-24", "close": 8.73, "volume": 858471.0}, {"date": "2019-06-25", "close": 8.74, "volume": 877345.0}, {"date": "2019-06-26", "close": 8.77, "volume": 769030.0}, {"date": "2019-06-27", "close": 8.86, "volume": 447710.0}, {"date": "2019-06-28", "close": 8.98, "volume": 1915675.0}, {"date": "2019-07-01", "close": 9.14, "volume": 519404.0}, {"date": "2019-07-02", "close": 9.19, "volume": 482321.0}, {"date": "2019-07-03", "close": 9.31, "volume": 298114.0}, {"date": "2019-07-05", "close": 9.31, "volume": 461061.0}, {"date": "2019-07-08", "close": 9.22, "volume": 632968.0}, {"date": "2019-07-09", "close": 9.12, "volume": 1027419.0}, {"date": "2019-07-10", "close": 9.21, "volume": 532503.0}, {"date": "2019-07-11", "close": 9.65, "volume": 940667.0}, {"date": "2019-07-12", "close": 9.76, "volume": 837402.0}, {"date": "2019-07-15", "close": 9.75, "volume": 540854.0}, {"date": "2019-07-16", "close": 9.75, "volume": 448332.0}, {"date": "2019-07-17", "close": 9.85, "volume": 747266.0}, {"date": "2019-07-18", "close": 9.94, "volume": 724841.0}, {"date": "2019-07-19", "close": 9.92, "volume": 767538.0}, {"date": "2019-07-22", "close": 9.63, "volume": 350710.0}, {"date": "2019-07-23", "close": 9.78, "volume": 416393.0}, {"date": "2019-07-24", "close": 9.89, "volume": 403207.0}, {"date": "2019-07-25", "close": 9.79, "volume": 727083.0}, {"date": "2019-07-26", "close": 9.85, "volume": 586782.0}, {"date": "2019-07-29", "close": 9.79, "volume": 599302.0}, {"date": "2019-07-30", "close": 9.96, "volume": 828007.0}, {"date": "2019-07-31", "close": 9.86, "volume": 1029444.0}, {"date": "2019-08-01", "close": 9.99, "volume": 982612.0}, {"date": "2019-08-02", "close": 9.42, "volume": 1024050.0}, {"date": "2019-08-05", "close": 8.72, "volume": 1440931.0}, {"date": "2019-08-06", "close": 8.79, "volume": 986063.0}, {"date": "2019-08-07", "close": 9.01, "volume": 1027373.0}, {"date": "2019-08-08", "close": 9.26, "volume": 995082.0}, {"date": "2019-08-09", "close": 9.25, "volume": 543540.0}, {"date": "2019-08-12", "close": 8.98, "volume": 724622.0}, {"date": "2019-08-13", "close": 9.07, "volume": 1134261.0}, {"date": "2019-08-14", "close": 8.74, "volume": 842974.0}, {"date": "2019-08-15", "close": 8.59, "volume": 806102.0}, {"date": "2019-08-16", "close": 8.74, "volume": 639556.0}, {"date": "2019-08-19", "close": 8.92, "volume": 756238.0}, {"date": "2019-08-20", "close": 8.79, "volume": 680310.0}, {"date": "2019-08-21", "close": 8.9, "volume": 517478.0}, {"date": "2019-08-22", "close": 8.65, "volume": 508011.0}, {"date": "2019-08-23", "close": 8.18, "volume": 1272521.0}, {"date": "2019-08-26", "close": 8.35, "volume": 1404196.0}, {"date": "2019-08-27", "close": 8.43, "volume": 2119513.0}, {"date": "2019-08-28", "close": 8.54, "volume": 665761.0}, {"date": "2019-08-29", "close": 8.61, "volume": 460257.0}, {"date": "2019-08-30", "close": 8.68, "volume": 415800.0}, {"date": "2019-09-03", "close": 8.54, "volume": 492233.0}, {"date": "2019-09-04", "close": 8.62, "volume": 623675.0}, {"date": "2019-09-05", "close": 8.84, "volume": 715225.0}, {"date": "2019-09-06", "close": 8.82, "volume": 569390.0}, {"date": "2019-09-09", "close": 9.33, "volume": 655314.0}, {"date": "2019-09-10", "close": 9.61, "volume": 771854.0}, {"date": "2019-09-11", "close": 10.03, "volume": 1001484.0}, {"date": "2019-09-12", "close": 10.08, "volume": 778784.0}, {"date": "2019-09-13", "close": 10.11, "volume": 772729.0}, {"date": "2019-09-16", "close": 10.37, "volume": 1140178.0}, {"date": "2019-09-17", "close": 9.82, "volume": 772868.0}, {"date": "2019-09-18", "close": 9.64, "volume": 1109109.0}, {"date": "2019-09-19", "close": 9.58, "volume": 689335.0}, {"date": "2019-09-20", "close": 9.48, "volume": 952443.0}, {"date": "2019-09-23", "close": 9.45, "volume": 775523.0}, {"date": "2019-09-24", "close": 9.1, "volume": 639621.0}, {"date": "2019-09-25", "close": 9.265, "volume": 658900.0}, {"date": "2019-09-26", "close": 9.28, "volume": 463116.0}, {"date": "2019-09-27", "close": 9.25, "volume": 453842.0}, {"date": "2019-09-30", "close": 9.06, "volume": 670765.0}, {"date": "2019-10-01", "close": 8.79, "volume": 911584.0}, {"date": "2019-10-02", "close": 8.67, "volume": 718573.0}, {"date": "2019-10-03", "close": 8.98, "volume": 569828.0}, {"date": "2019-10-04", "close": 9.16, "volume": 605106.0}, {"date": "2019-10-07", "close": 9.06, "volume": 709307.0}, {"date": "2019-10-08", "close": 8.835, "volume": 444746.0}, {"date": "2019-10-09", "close": 8.9, "volume": 403337.0}, {"date": "2019-10-10", "close": 8.83, "volume": 656204.0}, {"date": "2019-10-11", "close": 9.12, "volume": 786442.0}, {"date": "2019-10-14", "close": 9.105, "volume": 550918.0}, {"date": "2019-10-15", "close": 9.2, "volume": 716800.0}, {"date": "2019-10-16", "close": 9.23, "volume": 654916.0}, {"date": "2019-10-17", "close": 9.28, "volume": 309089.0}, {"date": "2019-10-18", "close": 9.45, "volume": 572233.0}, {"date": "2019-10-21", "close": 9.95, "volume": 1293704.0}, {"date": "2019-10-22", "close": 9.92, "volume": 598371.0}, {"date": "2019-10-23", "close": 9.96, "volume": 514715.0}, {"date": "2019-10-24", "close": 9.72, "volume": 629251.0}, {"date": "2019-10-25", "close": 9.88, "volume": 415605.0}, {"date": "2019-10-28", "close": 9.88, "volume": 460723.0}, {"date": "2019-10-29", "close": 9.93, "volume": 677770.0}, {"date": "2019-10-30", "close": 10.69, "volume": 1314339.0}, {"date": "2019-10-31", "close": 10.62, "volume": 746050.0}, {"date": "2019-11-01", "close": 11.33, "volume": 1902039.0}, {"date": "2019-11-04", "close": 11.73, "volume": 1329149.0}, {"date": "2019-11-05", "close": 11.6, "volume": 1228616.0}, {"date": "2019-11-06", "close": 11.6, "volume": 916693.0}, {"date": "2019-11-07", "close": 11.82, "volume": 1040984.0}, {"date": "2019-11-08", "close": 12.08, "volume": 1316104.0}, {"date": "2019-11-11", "close": 12.47, "volume": 1116698.0}, {"date": "2019-11-12", "close": 12.37, "volume": 1347097.0}, {"date": "2019-11-13", "close": 12.31, "volume": 872592.0}, {"date": "2019-11-14", "close": 12.2, "volume": 875380.0}, {"date": "2019-11-15", "close": 12.53, "volume": 890899.0}, {"date": "2019-11-18", "close": 12.45, "volume": 888967.0}, {"date": "2019-11-19", "close": 12.52, "volume": 1127972.0}, {"date": "2019-11-20", "close": 12.8, "volume": 1070145.0}, {"date": "2019-11-21", "close": 12.96, "volume": 840153.0}, {"date": "2019-11-22", "close": 12.79, "volume": 599326.0}, {"date": "2019-11-25", "close": 13.12, "volume": 838692.0}, {"date": "2019-11-26", "close": 13.18, "volume": 1038470.0}, {"date": "2019-11-27", "close": 13.15, "volume": 783453.0}, {"date": "2019-11-29", "close": 13.05, "volume": 803647.0}, {"date": "2019-12-02", "close": 13.03, "volume": 794911.0}, {"date": "2019-12-03", "close": 13.04, "volume": 829018.0}, {"date": "2019-12-04", "close": 13.3, "volume": 766900.0}, {"date": "2019-12-05", "close": 13.26, "volume": 755809.0}, {"date": "2019-12-06", "close": 13.24, "volume": 730306.0}, {"date": "2019-12-09", "close": 13.22, "volume": 777539.0}, {"date": "2019-12-10", "close": 13.52, "volume": 995862.0}, {"date": "2019-12-11", "close": 13.24, "volume": 956388.0}, {"date": "2019-12-12", "close": 13.38, "volume": 705045.0}, {"date": "2019-12-13", "close": 13.29, "volume": 975041.0}, {"date": "2019-12-16", "close": 13.515, "volume": 518002.0}, {"date": "2019-12-17", "close": 13.32, "volume": 977025.0}, {"date": "2019-12-18", "close": 13.54, "volume": 656902.0}, {"date": "2019-12-19", "close": 13.61, "volume": 537924.0}, {"date": "2019-12-20", "close": 13.7, "volume": 1863697.0}, {"date": "2019-12-23", "close": 13.54, "volume": 496501.0}, {"date": "2019-12-24", "close": 13.56, "volume": 158019.0}, {"date": "2019-12-26", "close": 13.63, "volume": 262793.0}, {"date": "2019-12-27", "close": 13.45, "volume": 450304.0}, {"date": "2019-12-30", "close": 13.47, "volume": 471073.0}, {"date": "2019-12-31", "close": 13.455, "volume": 573341.0}, {"date": "2020-01-02", "close": 12.81, "volume": 1457934.0}, {"date": "2020-01-03", "close": 12.84, "volume": 850296.0}, {"date": "2020-01-06", "close": 12.53, "volume": 967189.0}, {"date": "2020-01-07", "close": 12.39, "volume": 888012.0}, {"date": "2020-01-08", "close": 12.19, "volume": 1107972.0}, {"date": "2020-01-09", "close": 12.27, "volume": 1403123.0}, {"date": "2020-01-10", "close": 11.87, "volume": 1095671.0}, {"date": "2020-01-13", "close": 11.7, "volume": 1107928.0}, {"date": "2020-01-14", "close": 11.89, "volume": 1117552.0}, {"date": "2020-01-15", "close": 12.13, "volume": 802512.0}, {"date": "2020-01-16", "close": 12.1, "volume": 1408268.0}, {"date": "2020-01-17", "close": 12.19, "volume": 853021.0}, {"date": "2020-01-21", "close": 11.99, "volume": 716902.0}, {"date": "2020-01-22", "close": 11.9, "volume": 637426.0}, {"date": "2020-01-23", "close": 12.215, "volume": 966668.0}, {"date": "2020-01-24", "close": 11.92, "volume": 764314.0}, {"date": "2020-01-27", "close": 11.93, "volume": 599562.0}, {"date": "2020-01-28", "close": 11.94, "volume": 628825.0}, {"date": "2020-01-29", "close": 11.89, "volume": 650977.0}, {"date": "2020-01-30", "close": 11.94, "volume": 593959.0}, {"date": "2020-01-31", "close": 11.77, "volume": 973917.0}, {"date": "2020-02-03", "close": 11.9, "volume": 592830.0}, {"date": "2020-02-04", "close": 12.2, "volume": 897472.0}, {"date": "2020-02-05", "close": 12.35, "volume": 801292.0}, {"date": "2020-02-06", "close": 12.26, "volume": 624590.0}, {"date": "2020-02-07", "close": 11.83, "volume": 724523.0}, {"date": "2020-02-10", "close": 12.12, "volume": 621629.0}, {"date": "2020-02-11", "close": 11.73, "volume": 1373492.0}, {"date": "2020-02-12", "close": 12.06, "volume": 1251775.0}, {"date": "2020-02-13", "close": 11.79, "volume": 2070858.0}, {"date": "2020-02-14", "close": 11.46, "volume": 1296356.0}, {"date": "2020-02-18", "close": 11.32, "volume": 2033717.0}, {"date": "2020-02-19", "close": 11.785, "volume": 1322671.0}, {"date": "2020-02-20", "close": 12.04, "volume": 1261053.0}, {"date": "2020-02-21", "close": 11.69, "volume": 791006.0}, {"date": "2020-02-24", "close": 11.09, "volume": 1488676.0}, {"date": "2020-02-25", "close": 10.62, "volume": 1490666.0}, {"date": "2020-02-26", "close": 10.715, "volume": 930753.0}, {"date": "2020-02-27", "close": 9.99, "volume": 2094423.0}, {"date": "2020-02-28", "close": 9.55, "volume": 3015293.0}, {"date": "2020-03-02", "close": 10.11, "volume": 1496683.0}, {"date": "2020-03-03", "close": 9.7, "volume": 1270582.0}, {"date": "2020-03-04", "close": 9.73, "volume": 699608.0}, {"date": "2020-03-05", "close": 9.22, "volume": 859265.0}, {"date": "2020-03-06", "close": 8.78, "volume": 774947.0}, {"date": "2020-03-09", "close": 7.46, "volume": 1373597.0}, {"date": "2020-03-10", "close": 7.84, "volume": 1977426.0}, {"date": "2020-03-11", "close": 7.01, "volume": 1331346.0}, {"date": "2020-03-12", "close": 6.27, "volume": 1689927.0}, {"date": "2020-03-13", "close": 6.57, "volume": 1516722.0}, {"date": "2020-03-16", "close": 5.15, "volume": 1928131.0}, {"date": "2020-03-17", "close": 4.58, "volume": 2434820.0}, {"date": "2020-03-18", "close": 2.5, "volume": 3909107.0}, {"date": "2020-03-19", "close": 4.15, "volume": 4691853.0}, {"date": "2020-03-20", "close": 3.87, "volume": 3561145.0}, {"date": "2020-03-23", "close": 3.84, "volume": 2442920.0}, {"date": "2020-03-24", "close": 4.35, "volume": 1963225.0}, {"date": "2020-03-25", "close": 4.4, "volume": 1881282.0}, {"date": "2020-03-26", "close": 5.38, "volume": 2342310.0}, {"date": "2020-03-27", "close": 5.13, "volume": 957583.0}, {"date": "2020-03-30", "close": 4.81, "volume": 1437641.0}, {"date": "2020-03-31", "close": 4.25, "volume": 2287927.0}, {"date": "2020-04-01", "close": 3.41, "volume": 3060029.0}, {"date": "2020-04-02", "close": 2.99, "volume": 2572335.0}, {"date": "2020-04-03", "close": 2.87, "volume": 2476696.0}, {"date": "2020-04-06", "close": 3.12, "volume": 3333886.0}, {"date": "2020-04-07", "close": 3.43, "volume": 3358855.0}, {"date": "2020-04-08", "close": 3.78, "volume": 2141395.0}, {"date": "2020-04-09", "close": 4.14, "volume": 2707325.0}, {"date": "2020-04-13", "close": 3.91, "volume": 1637121.0}, {"date": "2020-04-14", "close": 4.05, "volume": 1316275.0}, {"date": "2020-04-15", "close": 3.84, "volume": 1133277.0}, {"date": "2020-04-16", "close": 3.54, "volume": 1717995.0}, {"date": "2020-04-17", "close": 3.54, "volume": 1167270.0}, {"date": "2020-04-20", "close": 3.51, "volume": 1491817.0}, {"date": "2020-04-21", "close": 3.34, "volume": 1494156.0}, {"date": "2020-04-22", "close": 3.23, "volume": 1319532.0}, {"date": "2020-04-23", "close": 3.3, "volume": 1539372.0}, {"date": "2020-04-24", "close": 3.52, "volume": 1272007.0}, {"date": "2020-04-27", "close": 3.85, "volume": 1791267.0}, {"date": "2020-04-28", "close": 3.84, "volume": 1968906.0}, {"date": "2020-04-29", "close": 4.1, "volume": 2371644.0}, {"date": "2020-04-30", "close": 3.88, "volume": 1377055.0}, {"date": "2020-05-01", "close": 3.56, "volume": 1262333.0}, {"date": "2020-05-04", "close": 3.64, "volume": 1397774.0}, {"date": "2020-05-05", "close": 3.79, "volume": 2279228.0}, {"date": "2020-05-06", "close": 3.51, "volume": 1574095.0}, {"date": "2020-05-07", "close": 3.59, "volume": 2695703.0}, {"date": "2020-05-08", "close": 4.18, "volume": 1686192.0}, {"date": "2020-05-11", "close": 3.76, "volume": 1669940.0}, {"date": "2020-05-12", "close": 3.63, "volume": 1758239.0}, {"date": "2020-05-13", "close": 3.47, "volume": 2284968.0}, {"date": "2020-05-14", "close": 3.63, "volume": 1508625.0}, {"date": "2020-05-15", "close": 3.57, "volume": 1123664.0}, {"date": "2020-05-18", "close": 3.83, "volume": 1860144.0}, {"date": "2020-05-19", "close": 3.61, "volume": 1005203.0}, {"date": "2020-05-20", "close": 3.99, "volume": 2422276.0}, {"date": "2020-05-21", "close": 3.91, "volume": 666170.0}, {"date": "2020-05-22", "close": 3.74, "volume": 1442450.0}, {"date": "2020-05-26", "close": 4.14, "volume": 1913427.0}, {"date": "2020-05-27", "close": 4.54, "volume": 1662015.0}, {"date": "2020-05-28", "close": 4.6, "volume": 2260706.0}, {"date": "2020-05-29", "close": 4.25, "volume": 2260584.0}, {"date": "2020-06-01", "close": 4.23, "volume": 1764065.0}, {"date": "2020-06-02", "close": 4.35, "volume": 1216835.0}, {"date": "2020-06-03", "close": 5.78, "volume": 6692475.0}, {"date": "2020-06-04", "close": 5.6, "volume": 2330072.0}, {"date": "2020-06-05", "close": 6.39, "volume": 5281597.0}, {"date": "2020-06-08", "close": 6.58, "volume": 2278453.0}, {"date": "2020-06-09", "close": 6.235, "volume": 2095987.0}, {"date": "2020-06-10", "close": 5.61, "volume": 1371087.0}, {"date": "2020-06-11", "close": 4.905, "volume": 1919317.0}, {"date": "2020-06-12", "close": 4.91, "volume": 2037708.0}, {"date": "2020-06-15", "close": 5.18, "volume": 1329648.0}, {"date": "2020-06-16", "close": 5.28, "volume": 1098929.0}, {"date": "2020-06-17", "close": 4.89, "volume": 1146507.0}, {"date": "2020-06-18", "close": 4.845, "volume": 697079.0}, {"date": "2020-06-19", "close": 4.775, "volume": 2246723.0}, {"date": "2020-06-22", "close": 4.815, "volume": 1021877.0}, {"date": "2020-06-23", "close": 4.91, "volume": 952867.0}, {"date": "2020-06-24", "close": 4.61, "volume": 1345865.0}, {"date": "2020-06-25", "close": 4.75, "volume": 1203254.0}, {"date": "2020-06-26", "close": 4.47, "volume": 3722430.0}, {"date": "2020-06-29", "close": 4.73, "volume": 798352.0}, {"date": "2020-06-30", "close": 4.86, "volume": 837557.0}, {"date": "2020-07-01", "close": 4.7, "volume": 967016.0}, {"date": "2020-07-02", "close": 4.59, "volume": 817286.0}, {"date": "2020-07-06", "close": 4.72, "volume": 1119606.0}, {"date": "2020-07-07", "close": 4.41, "volume": 1206119.0}, {"date": "2020-07-08", "close": 4.46, "volume": 1064886.0}, {"date": "2020-07-09", "close": 4.2, "volume": 1071749.0}, {"date": "2020-07-10", "close": 4.41, "volume": 778255.0}, {"date": "2020-07-13", "close": 4.205, "volume": 1441976.0}, {"date": "2020-07-14", "close": 4.08, "volume": 1099265.0}, {"date": "2020-07-15", "close": 4.395, "volume": 1497666.0}, {"date": "2020-07-16", "close": 4.29, "volume": 751749.0}, {"date": "2020-07-17", "close": 4.16, "volume": 704090.0}, {"date": "2020-07-20", "close": 4.08, "volume": 809821.0}, {"date": "2020-07-21", "close": 4.02, "volume": 1204171.0}, {"date": "2020-07-22", "close": 4.15, "volume": 948392.0}, {"date": "2020-07-23", "close": 4.09, "volume": 607609.0}, {"date": "2020-07-24", "close": 4.04, "volume": 598200.0}, {"date": "2020-07-27", "close": 3.99, "volume": 708585.0}, {"date": "2020-07-28", "close": 4.14, "volume": 1215234.0}, {"date": "2020-07-29", "close": 4.29, "volume": 1196231.0}, {"date": "2020-07-30", "close": 4.3, "volume": 863706.0}, {"date": "2020-07-31", "close": 4.07, "volume": 1484502.0}, {"date": "2020-08-03", "close": 3.96, "volume": 1608961.0}, {"date": "2020-08-04", "close": 4.03, "volume": 1136930.0}, {"date": "2020-08-05", "close": 4.22, "volume": 1003858.0}, {"date": "2020-08-06", "close": 4.16, "volume": 1074517.0}, {"date": "2020-08-07", "close": 4.44, "volume": 1062825.0}, {"date": "2020-08-10", "close": 4.735, "volume": 1226647.0}, {"date": "2020-08-11", "close": 4.765, "volume": 932475.0}, {"date": "2020-08-12", "close": 4.73, "volume": 637285.0}, {"date": "2020-08-13", "close": 4.58, "volume": 556473.0}, {"date": "2020-08-14", "close": 4.63, "volume": 956155.0}, {"date": "2020-08-17", "close": 4.62, "volume": 722392.0}, {"date": "2020-08-18", "close": 4.3, "volume": 682029.0}, {"date": "2020-08-19", "close": 4.275, "volume": 611033.0}, {"date": "2020-08-20", "close": 4.26, "volume": 599691.0}, {"date": "2020-08-21", "close": 4.18, "volume": 719511.0}, {"date": "2020-08-24", "close": 4.33, "volume": 831273.0}, {"date": "2020-08-25", "close": 4.29, "volume": 681898.0}, {"date": "2020-08-26", "close": 4.25, "volume": 774437.0}, {"date": "2020-08-27", "close": 4.3, "volume": 469143.0}, {"date": "2020-08-28", "close": 4.455, "volume": 662886.0}, {"date": "2020-08-31", "close": 4.43, "volume": 1416857.0}, {"date": "2020-09-01", "close": 4.28, "volume": 1102234.0}, {"date": "2020-09-02", "close": 4.41, "volume": 633199.0}, {"date": "2020-09-03", "close": 4.34, "volume": 880538.0}, {"date": "2020-09-04", "close": 4.32, "volume": 1608179.0}, {"date": "2020-09-08", "close": 4.5, "volume": 1179812.0}, {"date": "2020-09-09", "close": 4.43, "volume": 1206374.0}, {"date": "2020-09-10", "close": 4.35, "volume": 848760.0}, {"date": "2020-09-11", "close": 4.25, "volume": 914911.0}, {"date": "2020-09-14", "close": 4.46, "volume": 1037381.0}, {"date": "2020-09-15", "close": 4.66, "volume": 1320407.0}, {"date": "2020-09-16", "close": 4.6, "volume": 1337678.0}, {"date": "2020-09-17", "close": 4.55, "volume": 813061.0}, {"date": "2020-09-18", "close": 4.385, "volume": 2283206.0}, {"date": "2020-09-21", "close": 4.08, "volume": 1800723.0}, {"date": "2020-09-22", "close": 4.15, "volume": 1062775.0}, {"date": "2020-09-23", "close": 4.09, "volume": 1632629.0}, {"date": "2020-09-24", "close": 4.09, "volume": 976939.0}, {"date": "2020-09-25", "close": 4.22, "volume": 750078.0}, {"date": "2020-09-28", "close": 4.32, "volume": 842981.0}, {"date": "2020-09-29", "close": 4.29, "volume": 532861.0}, {"date": "2020-09-30", "close": 4.32, "volume": 932796.0}, {"date": "2020-10-01", "close": 4.62, "volume": 1427268.0}, {"date": "2020-10-02", "close": 4.65, "volume": 1253525.0}, {"date": "2020-10-05", "close": 4.65, "volume": 861991.0}, {"date": "2020-10-06", "close": 4.92, "volume": 4665369.0}, {"date": "2020-10-07", "close": 4.79, "volume": 1541695.0}, {"date": "2020-10-08", "close": 5.0, "volume": 2077505.0}, {"date": "2020-10-09", "close": 4.99, "volume": 1508280.0}, {"date": "2020-10-12", "close": 4.99, "volume": 710849.0}, {"date": "2020-10-13", "close": 4.94, "volume": 588001.0}, {"date": "2020-10-14", "close": 5.06, "volume": 873298.0}, {"date": "2020-10-15", "close": 5.2, "volume": 1584861.0}, {"date": "2020-10-16", "close": 5.14, "volume": 716582.0}, {"date": "2020-10-19", "close": 5.0, "volume": 865898.0}, {"date": "2020-10-20", "close": 4.98, "volume": 719571.0}, {"date": "2020-10-21", "close": 4.82, "volume": 523325.0}, {"date": "2020-10-22", "close": 4.99, "volume": 613871.0}, {"date": "2020-10-23", "close": 5.01, "volume": 560173.0}, {"date": "2020-10-26", "close": 4.64, "volume": 1184534.0}, {"date": "2020-10-27", "close": 4.57, "volume": 890451.0}, {"date": "2020-10-28", "close": 4.34, "volume": 1198179.0}, {"date": "2020-10-29", "close": 4.71, "volume": 835425.0}, {"date": "2020-10-30", "close": 4.735, "volume": 1014469.0}, {"date": "2020-11-02", "close": 4.84, "volume": 895444.0}, {"date": "2020-11-03", "close": 4.93, "volume": 989614.0}, {"date": "2020-11-04", "close": 4.945, "volume": 690185.0}, {"date": "2020-11-05", "close": 5.59, "volume": 1224323.0}, {"date": "2020-11-06", "close": 5.61, "volume": 904482.0}, {"date": "2020-11-09", "close": 6.63, "volume": 2782861.0}, {"date": "2020-11-10", "close": 6.65, "volume": 1325108.0}, {"date": "2020-11-11", "close": 6.44, "volume": 1275011.0}, {"date": "2020-11-12", "close": 6.13, "volume": 1257890.0}, {"date": "2020-11-13", "close": 6.31, "volume": 1312881.0}, {"date": "2020-11-16", "close": 6.58, "volume": 1375954.0}, {"date": "2020-11-17", "close": 6.57, "volume": 1264918.0}, {"date": "2020-11-18", "close": 6.26, "volume": 1104067.0}, {"date": "2020-11-19", "close": 6.32, "volume": 587430.0}, {"date": "2020-11-20", "close": 6.33, "volume": 607476.0}, {"date": "2020-11-23", "close": 6.79, "volume": 1604312.0}, {"date": "2020-11-24", "close": 7.28, "volume": 1637088.0}, {"date": "2020-11-25", "close": 7.21, "volume": 906035.0}, {"date": "2020-11-27", "close": 7.18, "volume": 605872.0}, {"date": "2020-11-30", "close": 7.02, "volume": 1106583.0}, {"date": "2020-12-01", "close": 7.14, "volume": 1300922.0}, {"date": "2020-12-02", "close": 7.365, "volume": 853902.0}, {"date": "2020-12-03", "close": 7.395, "volume": 909872.0}, {"date": "2020-12-04", "close": 7.76, "volume": 947766.0}, {"date": "2020-12-07", "close": 7.6, "volume": 951078.0}, {"date": "2020-12-08", "close": 7.59, "volume": 719085.0}, {"date": "2020-12-09", "close": 7.56, "volume": 829920.0}, {"date": "2020-12-10", "close": 7.64, "volume": 972599.0}, {"date": "2020-12-11", "close": 7.44, "volume": 952336.0}, {"date": "2020-12-14", "close": 7.24, "volume": 1076856.0}, {"date": "2020-12-15", "close": 7.5, "volume": 603414.0}, {"date": "2020-12-16", "close": 7.54, "volume": 1141566.0}, {"date": "2020-12-17", "close": 7.66, "volume": 749504.0}, {"date": "2020-12-18", "close": 7.59, "volume": 2631283.0}, {"date": "2020-12-21", "close": 7.26, "volume": 963591.0}, {"date": "2020-12-22", "close": 7.12, "volume": 612684.0}, {"date": "2020-12-23", "close": 7.26, "volume": 670058.0}, {"date": "2020-12-24", "close": 7.3, "volume": 493844.0}, {"date": "2020-12-28", "close": 7.48, "volume": 1928120.0}, {"date": "2020-12-29", "close": 7.32, "volume": 696000.0}, {"date": "2020-12-30", "close": 7.24, "volume": 724110.0}, {"date": "2020-12-31", "close": 7.29, "volume": 743772.0}, {"date": "2021-01-04", "close": 6.89, "volume": 1122932.0}, {"date": "2021-01-05", "close": 7.01, "volume": 824198.0}, {"date": "2021-01-06", "close": 7.2, "volume": 1277129.0}, {"date": "2021-01-07", "close": 7.15, "volume": 630643.0}, {"date": "2021-01-08", "close": 7.17, "volume": 938280.0}, {"date": "2021-01-11", "close": 7.1, "volume": 557374.0}, {"date": "2021-01-12", "close": 7.11, "volume": 634979.0}, {"date": "2021-01-13", "close": 7.11, "volume": 754292.0}, {"date": "2021-01-14", "close": 7.06, "volume": 799766.0}, {"date": "2021-01-15", "close": 7.09, "volume": 947374.0}, {"date": "2021-01-19", "close": 7.04, "volume": 625874.0}, {"date": "2021-01-20", "close": 7.11, "volume": 456355.0}, {"date": "2021-01-21", "close": 7.21, "volume": 730845.0}, {"date": "2021-01-22", "close": 7.33, "volume": 740872.0}, {"date": "2021-01-25", "close": 7.43, "volume": 729840.0}, {"date": "2021-01-26", "close": 7.35, "volume": 564998.0}, {"date": "2021-01-27", "close": 6.96, "volume": 922363.0}, {"date": "2021-01-28", "close": 7.1, "volume": 798177.0}, {"date": "2021-01-29", "close": 6.76, "volume": 1162747.0}, {"date": "2021-02-01", "close": 6.94, "volume": 831887.0}, {"date": "2021-02-02", "close": 7.94, "volume": 3000647.0}, {"date": "2021-02-03", "close": 7.755, "volume": 1176658.0}, {"date": "2021-02-04", "close": 8.13, "volume": 872259.0}, {"date": "2021-02-05", "close": 8.02, "volume": 845742.0}, {"date": "2021-02-08", "close": 8.33, "volume": 618303.0}, {"date": "2021-02-09", "close": 8.56, "volume": 779158.0}, {"date": "2021-02-10", "close": 8.54, "volume": 838555.0}, {"date": "2021-02-11", "close": 8.74, "volume": 911623.0}, {"date": "2021-02-12", "close": 8.71, "volume": 372568.0}, {"date": "2021-02-16", "close": 8.65, "volume": 570658.0}, {"date": "2021-02-17", "close": 8.73, "volume": 706172.0}, {"date": "2021-02-18", "close": 9.23, "volume": 1258244.0}, {"date": "2021-02-19", "close": 10.01, "volume": 1717424.0}, {"date": "2021-02-22", "close": 10.14, "volume": 1099573.0}, {"date": "2021-02-23", "close": 10.24, "volume": 1163834.0}, {"date": "2021-02-24", "close": 10.505, "volume": 1466788.0}, {"date": "2021-02-25", "close": 10.63, "volume": 2462054.0}, {"date": "2021-02-26", "close": 10.02, "volume": 1631327.0}, {"date": "2021-03-01", "close": 10.5, "volume": 801120.0}, {"date": "2021-03-02", "close": 10.345, "volume": 632472.0}, {"date": "2021-03-03", "close": 10.22, "volume": 542324.0}, {"date": "2021-03-04", "close": 9.7, "volume": 1088959.0}, {"date": "2021-03-05", "close": 10.15, "volume": 826697.0}, {"date": "2021-03-08", "close": 10.465, "volume": 636956.0}, {"date": "2021-03-09", "close": 10.45, "volume": 810668.0}, {"date": "2021-03-10", "close": 10.45, "volume": 536759.0}, {"date": "2021-03-11", "close": 10.76, "volume": 785875.0}, {"date": "2021-03-12", "close": 10.95, "volume": 727625.0}, {"date": "2021-03-15", "close": 11.21, "volume": 793814.0}, {"date": "2021-03-16", "close": 11.09, "volume": 949798.0}, {"date": "2021-03-17", "close": 11.19, "volume": 1300425.0}, {"date": "2021-03-18", "close": 11.03, "volume": 788204.0}, {"date": "2021-03-19", "close": 10.84, "volume": 2157732.0}, {"date": "2021-03-22", "close": 10.4, "volume": 691785.0}, {"date": "2021-03-23", "close": 10.095, "volume": 1013842.0}, {"date": "2021-03-24", "close": 9.97, "volume": 1449943.0}, {"date": "2021-03-25", "close": 10.56, "volume": 909666.0}, {"date": "2021-03-26", "close": 10.55, "volume": 577748.0}, {"date": "2021-03-29", "close": 10.28, "volume": 604723.0}, {"date": "2021-03-30", "close": 10.24, "volume": 600198.0}, {"date": "2021-03-31", "close": 10.005, "volume": 677418.0}, {"date": "2021-04-01", "close": 10.56, "volume": 618800.0}, {"date": "2021-04-05", "close": 10.65, "volume": 720993.0}, {"date": "2021-04-06", "close": 10.47, "volume": 445225.0}, {"date": "2021-04-07", "close": 10.41, "volume": 508865.0}, {"date": "2021-04-08", "close": 10.49, "volume": 548323.0}, {"date": "2021-04-09", "close": 10.45, "volume": 430942.0}, {"date": "2021-04-12", "close": 10.43, "volume": 493857.0}, {"date": "2021-04-13", "close": 10.37, "volume": 835561.0}, {"date": "2021-04-14", "close": 10.59, "volume": 680894.0}, {"date": "2021-04-15", "close": 10.56, "volume": 372184.0}, {"date": "2021-04-16", "close": 10.61, "volume": 398512.0}, {"date": "2021-04-19", "close": 10.44, "volume": 513243.0}, {"date": "2021-04-20", "close": 10.425, "volume": 978511.0}, {"date": "2021-04-21", "close": 10.83, "volume": 676938.0}, {"date": "2021-04-22", "close": 10.77, "volume": 538590.0}, {"date": "2021-04-23", "close": 10.57, "volume": 687986.0}, {"date": "2021-04-26", "close": 10.65, "volume": 570113.0}, {"date": "2021-04-27", "close": 10.67, "volume": 598304.0}, {"date": "2021-04-28", "close": 10.95, "volume": 847267.0}, {"date": "2021-04-29", "close": 10.86, "volume": 810746.0}, {"date": "2021-04-30", "close": 10.75, "volume": 697142.0}, {"date": "2021-05-03", "close": 10.87, "volume": 658401.0}, {"date": "2021-05-04", "close": 10.9, "volume": 739035.0}, {"date": "2021-05-05", "close": 10.81, "volume": 671986.0}, {"date": "2021-05-06", "close": 12.05, "volume": 1927613.0}, {"date": "2021-05-07", "close": 12.78, "volume": 1318195.0}, {"date": "2021-05-10", "close": 12.72, "volume": 1534981.0}, {"date": "2021-05-11", "close": 12.89, "volume": 972995.0}, {"date": "2021-05-12", "close": 12.79, "volume": 1426205.0}, {"date": "2021-05-13", "close": 13.04, "volume": 825973.0}, {"date": "2021-05-14", "close": 13.18, "volume": 592327.0}, {"date": "2021-05-17", "close": 13.21, "volume": 639744.0}, {"date": "2021-05-18", "close": 12.89, "volume": 727261.0}, {"date": "2021-05-19", "close": 12.79, "volume": 618104.0}, {"date": "2021-05-20", "close": 12.72, "volume": 534162.0}, {"date": "2021-05-21", "close": 12.66, "volume": 389727.0}, {"date": "2021-05-24", "close": 12.95, "volume": 576551.0}, {"date": "2021-05-25", "close": 12.63, "volume": 488025.0}, {"date": "2021-05-26", "close": 12.68, "volume": 349406.0}, {"date": "2021-05-27", "close": 12.95, "volume": 1266501.0}, {"date": "2021-05-28", "close": 12.9, "volume": 840081.0}, {"date": "2021-06-01", "close": 12.99, "volume": 515319.0}, {"date": "2021-06-02", "close": 13.05, "volume": 670103.0}, {"date": "2021-06-03", "close": 12.96, "volume": 728460.0}, {"date": "2021-06-04", "close": 12.86, "volume": 409272.0}, {"date": "2021-06-07", "close": 12.94, "volume": 821517.0}, {"date": "2021-06-08", "close": 13.09, "volume": 533811.0}, {"date": "2021-06-09", "close": 13.0, "volume": 564896.0}, {"date": "2021-06-10", "close": 12.95, "volume": 610694.0}, {"date": "2021-06-11", "close": 13.06, "volume": 652137.0}, {"date": "2021-06-14", "close": 12.81, "volume": 682146.0}, {"date": "2021-06-15", "close": 13.46, "volume": 1365121.0}, {"date": "2021-06-16", "close": 13.34, "volume": 888643.0}, {"date": "2021-06-17", "close": 12.95, "volume": 815486.0}, {"date": "2021-06-18", "close": 12.18, "volume": 1480404.0}, {"date": "2021-06-21", "close": 12.65, "volume": 781544.0}, {"date": "2021-06-22", "close": 12.72, "volume": 820335.0}, {"date": "2021-06-23", "close": 12.97, "volume": 846123.0}, {"date": "2021-06-24", "close": 12.97, "volume": 712776.0}, {"date": "2021-06-25", "close": 12.51, "volume": 6530005.0}, {"date": "2021-06-28", "close": 12.3, "volume": 573675.0}, {"date": "2021-06-29", "close": 12.05, "volume": 359419.0}, {"date": "2021-06-30", "close": 12.01, "volume": 385259.0}, {"date": "2021-07-01", "close": 12.1, "volume": 433415.0}, {"date": "2021-07-02", "close": 11.87, "volume": 325450.0}, {"date": "2021-07-06", "close": 11.78, "volume": 620102.0}, {"date": "2021-07-07", "close": 11.64, "volume": 584988.0}, {"date": "2021-07-08", "close": 11.4, "volume": 435818.0}, {"date": "2021-07-09", "close": 11.55, "volume": 542459.0}, {"date": "2021-07-12", "close": 11.74, "volume": 487502.0}, {"date": "2021-07-13", "close": 11.32, "volume": 481425.0}, {"date": "2021-07-14", "close": 11.48, "volume": 504788.0}, {"date": "2021-07-15", "close": 11.51, "volume": 360186.0}, {"date": "2021-07-16", "close": 11.4, "volume": 647080.0}, {"date": "2021-07-19", "close": 11.14, "volume": 744390.0}, {"date": "2021-07-20", "close": 11.66, "volume": 883912.0}, {"date": "2021-07-21", "close": 11.86, "volume": 414727.0}, {"date": "2021-07-22", "close": 11.75, "volume": 500852.0}, {"date": "2021-07-23", "close": 11.94, "volume": 341749.0}, {"date": "2021-07-26", "close": 12.1, "volume": 320443.0}, {"date": "2021-07-27", "close": 12.21, "volume": 362535.0}, {"date": "2021-07-28", "close": 12.52, "volume": 567260.0}, {"date": "2021-07-29", "close": 13.01, "volume": 623435.0}, {"date": "2021-07-30", "close": 12.88, "volume": 563163.0}, {"date": "2021-08-02", "close": 12.47, "volume": 704744.0}, {"date": "2021-08-03", "close": 12.61, "volume": 722444.0}, {"date": "2021-08-04", "close": 12.82, "volume": 760915.0}, {"date": "2021-08-05", "close": 13.3, "volume": 689409.0}, {"date": "2021-08-06", "close": 13.25, "volume": 1517088.0}, {"date": "2021-08-09", "close": 12.98, "volume": 959371.0}, {"date": "2021-08-10", "close": 13.25, "volume": 1044074.0}, {"date": "2021-08-11", "close": 13.59, "volume": 1003076.0}, {"date": "2021-08-12", "close": 13.25, "volume": 889167.0}, {"date": "2021-08-13", "close": 13.31, "volume": 841625.0}, {"date": "2021-08-16", "close": 13.15, "volume": 770258.0}, {"date": "2021-08-17", "close": 12.9, "volume": 886914.0}, {"date": "2021-08-18", "close": 12.63, "volume": 761236.0}, {"date": "2021-08-19", "close": 12.54, "volume": 815236.0}, {"date": "2021-08-20", "close": 13.24, "volume": 1078419.0}, {"date": "2021-08-23", "close": 13.32, "volume": 744565.0}, {"date": "2021-08-24", "close": 13.41, "volume": 817819.0}, {"date": "2021-08-25", "close": 13.14, "volume": 483951.0}, {"date": "2021-08-26", "close": 13.03, "volume": 470083.0}, {"date": "2021-08-27", "close": 13.39, "volume": 498057.0}, {"date": "2021-08-30", "close": 13.32, "volume": 462595.0}, {"date": "2021-08-31", "close": 13.62, "volume": 1852136.0}, {"date": "2021-09-01", "close": 13.41, "volume": 562549.0}, {"date": "2021-09-02", "close": 13.25, "volume": 523518.0}, {"date": "2021-09-03", "close": 13.3, "volume": 460458.0}, {"date": "2021-09-07", "close": 13.64, "volume": 776868.0}, {"date": "2021-09-08", "close": 13.96, "volume": 1715314.0}, {"date": "2021-09-09", "close": 13.8, "volume": 1514150.0}, {"date": "2021-09-10", "close": 13.06, "volume": 1176667.0}, {"date": "2021-09-13", "close": 13.57, "volume": 1008564.0}, {"date": "2021-09-14", "close": 13.36, "volume": 892128.0}, {"date": "2021-09-15", "close": 13.43, "volume": 938760.0}, {"date": "2021-09-16", "close": 13.46, "volume": 606339.0}, {"date": "2021-09-17", "close": 13.52, "volume": 2089454.0}, {"date": "2021-09-20", "close": 12.8, "volume": 1004717.0}, {"date": "2021-09-21", "close": 13.21, "volume": 746927.0}, {"date": "2021-09-22", "close": 13.89, "volume": 879751.0}, {"date": "2021-09-23", "close": 14.3, "volume": 1168147.0}, {"date": "2021-09-24", "close": 14.24, "volume": 908303.0}, {"date": "2021-09-27", "close": 14.43, "volume": 839854.0}, {"date": "2021-09-28", "close": 14.13, "volume": 1038560.0}, {"date": "2021-09-29", "close": 14.53, "volume": 825200.0}, {"date": "2021-09-30", "close": 14.31, "volume": 1358249.0}, {"date": "2021-10-01", "close": 14.74, "volume": 929321.0}, {"date": "2021-10-04", "close": 14.54, "volume": 1058659.0}, {"date": "2021-10-05", "close": 14.85, "volume": 817490.0}, {"date": "2021-10-06", "close": 14.78, "volume": 953863.0}, {"date": "2021-10-07", "close": 14.73, "volume": 1418466.0}, {"date": "2021-10-08", "close": 14.28, "volume": 837431.0}, {"date": "2021-10-11", "close": 14.31, "volume": 792287.0}, {"date": "2021-10-12", "close": 14.41, "volume": 829922.0}, {"date": "2021-10-13", "close": 14.55, "volume": 582558.0}, {"date": "2021-10-14", "close": 15.0, "volume": 620311.0}, {"date": "2021-10-15", "close": 14.76, "volume": 789859.0}, {"date": "2021-10-18", "close": 14.87, "volume": 541574.0}, {"date": "2021-10-19", "close": 14.65, "volume": 723525.0}, {"date": "2021-10-20", "close": 14.81, "volume": 506951.0}, {"date": "2021-10-21", "close": 14.95, "volume": 570450.0}, {"date": "2021-10-22", "close": 15.0, "volume": 746261.0}, {"date": "2021-10-25", "close": 15.04, "volume": 1112791.0}, {"date": "2021-10-26", "close": 14.92, "volume": 863500.0}, {"date": "2021-10-27", "close": 14.83, "volume": 692427.0}, {"date": "2021-10-28", "close": 14.93, "volume": 762964.0}, {"date": "2021-10-29", "close": 14.88, "volume": 993391.0}, {"date": "2021-11-01", "close": 15.04, "volume": 1125993.0}, {"date": "2021-11-02", "close": 15.0, "volume": 1426154.0}, {"date": "2021-11-03", "close": 15.48, "volume": 944869.0}, {"date": "2021-11-04", "close": 15.36, "volume": 1357423.0}, {"date": "2021-11-05", "close": 16.34, "volume": 2105956.0}, {"date": "2021-11-08", "close": 15.88, "volume": 1445689.0}, {"date": "2021-11-09", "close": 16.27, "volume": 1169085.0}, {"date": "2021-11-10", "close": 15.83, "volume": 665456.0}, {"date": "2021-11-11", "close": 16.11, "volume": 1317445.0}, {"date": "2021-11-12", "close": 16.82, "volume": 1524665.0}, {"date": "2021-11-15", "close": 16.75, "volume": 1245862.0}, {"date": "2021-11-16", "close": 16.84, "volume": 1178670.0}, {"date": "2021-11-17", "close": 16.76, "volume": 1061265.0}, {"date": "2021-11-18", "close": 16.87, "volume": 1068936.0}, {"date": "2021-11-19", "close": 16.84, "volume": 814384.0}, {"date": "2021-11-22", "close": 17.59, "volume": 1741714.0}, {"date": "2021-11-23", "close": 17.58, "volume": 1360996.0}, {"date": "2021-11-24", "close": 17.55, "volume": 754503.0}, {"date": "2021-11-26", "close": 16.46, "volume": 1019852.0}, {"date": "2021-11-29", "close": 16.55, "volume": 1036191.0}, {"date": "2021-11-30", "close": 16.06, "volume": 1592799.0}, {"date": "2021-12-01", "close": 15.49, "volume": 1317573.0}, {"date": "2021-12-02", "close": 16.14, "volume": 1204567.0}, {"date": "2021-12-03", "close": 15.95, "volume": 1115366.0}, {"date": "2021-12-06", "close": 15.71, "volume": 2253143.0}, {"date": "2021-12-07", "close": 15.96, "volume": 1158782.0}, {"date": "2021-12-08", "close": 15.92, "volume": 1164799.0}, {"date": "2021-12-09", "close": 15.93, "volume": 1276823.0}, {"date": "2021-12-10", "close": 16.77, "volume": 1635904.0}, {"date": "2021-12-13", "close": 16.27, "volume": 1181123.0}, {"date": "2021-12-14", "close": 16.0, "volume": 1247205.0}, {"date": "2021-12-15", "close": 16.35, "volume": 1406732.0}, {"date": "2021-12-16", "close": 16.07, "volume": 1485378.0}, {"date": "2021-12-17", "close": 15.85, "volume": 2040692.0}, {"date": "2021-12-20", "close": 15.46, "volume": 1624458.0}, {"date": "2021-12-21", "close": 16.47, "volume": 1449136.0}, {"date": "2021-12-22", "close": 17.17, "volume": 1176049.0}, {"date": "2021-12-23", "close": 17.37, "volume": 1025802.0}, {"date": "2021-12-27", "close": 17.89, "volume": 1127514.0}, {"date": "2021-12-28", "close": 18.1, "volume": 1061003.0}, {"date": "2021-12-29", "close": 18.33, "volume": 1185104.0}, {"date": "2021-12-30", "close": 18.47, "volume": 1107567.0}, {"date": "2021-12-31", "close": 18.7, "volume": 1021791.0}, {"date": "2022-01-03", "close": 18.35, "volume": 1892798.0}, {"date": "2022-01-04", "close": 18.43, "volume": 1414436.0}, {"date": "2022-01-05", "close": 17.47, "volume": 1542435.0}, {"date": "2022-01-06", "close": 17.37, "volume": 745800.0}, {"date": "2022-01-07", "close": 16.81, "volume": 1244453.0}, {"date": "2022-01-10", "close": 16.67, "volume": 1000236.0}, {"date": "2022-01-11", "close": 16.84, "volume": 1360911.0}, {"date": "2022-01-12", "close": 16.99, "volume": 874750.0}, {"date": "2022-01-13", "close": 16.76, "volume": 634516.0}, {"date": "2022-01-14", "close": 16.44, "volume": 719537.0}, {"date": "2022-01-18", "close": 16.05, "volume": 1110904.0}, {"date": "2022-01-19", "close": 15.49, "volume": 750275.0}, {"date": "2022-01-20", "close": 15.26, "volume": 1030192.0}, {"date": "2022-01-21", "close": 14.94, "volume": 1473416.0}, {"date": "2022-01-24", "close": 15.07, "volume": 1397474.0}, {"date": "2022-01-25", "close": 14.71, "volume": 1165048.0}, {"date": "2022-01-26", "close": 14.71, "volume": 1139476.0}, {"date": "2022-01-27", "close": 14.57, "volume": 857479.0}, {"date": "2022-01-28", "close": 14.76, "volume": 1171549.0}, {"date": "2022-01-31", "close": 15.31, "volume": 1505487.0}, {"date": "2022-02-01", "close": 15.34, "volume": 846770.0}, {"date": "2022-02-02", "close": 15.61, "volume": 1026049.0}, {"date": "2022-02-03", "close": 15.54, "volume": 731342.0}, {"date": "2022-02-04", "close": 15.48, "volume": 831044.0}, {"date": "2022-02-07", "close": 15.72, "volume": 904973.0}, {"date": "2022-02-08", "close": 16.12, "volume": 506778.0}, {"date": "2022-02-09", "close": 16.62, "volume": 836716.0}, {"date": "2022-02-10", "close": 16.7, "volume": 1802790.0}, {"date": "2022-02-11", "close": 17.05, "volume": 2222471.0}, {"date": "2022-02-14", "close": 16.09, "volume": 1678838.0}, {"date": "2022-02-15", "close": 16.36, "volume": 1412183.0}, {"date": "2022-02-16", "close": 17.93, "volume": 2242009.0}, {"date": "2022-02-17", "close": 17.55, "volume": 1448234.0}, {"date": "2022-02-18", "close": 17.54, "volume": 1220683.0}, {"date": "2022-02-22", "close": 18.08, "volume": 3607220.0}, {"date": "2022-02-23", "close": 16.69, "volume": 2449291.0}, {"date": "2022-02-24", "close": 16.95, "volume": 1809760.0}, {"date": "2022-02-25", "close": 18.0, "volume": 1893887.0}, {"date": "2022-02-28", "close": 17.68, "volume": 2739454.0}, {"date": "2022-03-01", "close": 16.7, "volume": 1775509.0}, {"date": "2022-03-02", "close": 17.59, "volume": 1150516.0}, {"date": "2022-03-03", "close": 17.28, "volume": 1034092.0}, {"date": "2022-03-04", "close": 16.72, "volume": 1372044.0}, {"date": "2022-03-07", "close": 15.95, "volume": 2331069.0}, {"date": "2022-03-08", "close": 16.12, "volume": 1566144.0}, {"date": "2022-03-09", "close": 16.57, "volume": 1187667.0}, {"date": "2022-03-10", "close": 15.86, "volume": 1476240.0}, {"date": "2022-03-11", "close": 15.7, "volume": 1935525.0}, {"date": "2022-03-14", "close": 15.63, "volume": 779670.0}, {"date": "2022-03-15", "close": 15.38, "volume": 1036789.0}, {"date": "2022-03-16", "close": 16.04, "volume": 1104349.0}, {"date": "2022-03-17", "close": 16.43, "volume": 1946168.0}, {"date": "2022-03-18", "close": 15.95, "volume": 3646805.0}, {"date": "2022-03-21", "close": 15.71, "volume": 1041653.0}, {"date": "2022-03-22", "close": 15.96, "volume": 737820.0}, {"date": "2022-03-23", "close": 15.65, "volume": 679507.0}, {"date": "2022-03-24", "close": 15.55, "volume": 865213.0}, {"date": "2022-03-25", "close": 15.55, "volume": 737283.0}, {"date": "2022-03-28", "close": 15.72, "volume": 805549.0}, {"date": "2022-03-29", "close": 16.22, "volume": 1682888.0}, {"date": "2022-03-30", "close": 16.14, "volume": 736515.0}, {"date": "2022-03-31", "close": 15.92, "volume": 1806063.0}, {"date": "2022-04-01", "close": 16.1, "volume": 1134776.0}, {"date": "2022-04-04", "close": 15.96, "volume": 816562.0}, {"date": "2022-04-05", "close": 15.52, "volume": 1169139.0}, {"date": "2022-04-06", "close": 14.55, "volume": 1952804.0}, {"date": "2022-04-07", "close": 13.89, "volume": 1745584.0}, {"date": "2022-04-08", "close": 13.52, "volume": 1944145.0}, {"date": "2022-04-11", "close": 13.55, "volume": 1724636.0}, {"date": "2022-04-12", "close": 13.25, "volume": 1606614.0}, {"date": "2022-04-13", "close": 13.59, "volume": 1331221.0}, {"date": "2022-04-14", "close": 13.29, "volume": 1137648.0}, {"date": "2022-04-18", "close": 12.86, "volume": 1802651.0}, {"date": "2022-04-19", "close": 13.4, "volume": 1491701.0}, {"date": "2022-04-20", "close": 13.6, "volume": 1503823.0}, {"date": "2022-04-21", "close": 13.51, "volume": 1319342.0}, {"date": "2022-04-22", "close": 13.11, "volume": 1354053.0}, {"date": "2022-04-25", "close": 13.11, "volume": 1630357.0}, {"date": "2022-04-26", "close": 12.84, "volume": 1409710.0}, {"date": "2022-04-27", "close": 12.87, "volume": 1366074.0}, {"date": "2022-04-28", "close": 13.41, "volume": 1534650.0}, {"date": "2022-04-29", "close": 12.15, "volume": 1565528.0}, {"date": "2022-05-02", "close": 12.02, "volume": 2424720.0}, {"date": "2022-05-03", "close": 12.2, "volume": 2820485.0}, {"date": "2022-05-04", "close": 12.73, "volume": 1958581.0}, {"date": "2022-05-05", "close": 12.19, "volume": 1703964.0}, {"date": "2022-05-06", "close": 12.12, "volume": 2083629.0}, {"date": "2022-05-09", "close": 11.68, "volume": 2685268.0}, {"date": "2022-05-10", "close": 11.23, "volume": 2348864.0}, {"date": "2022-05-11", "close": 11.4, "volume": 3315910.0}, {"date": "2022-05-12", "close": 11.0, "volume": 2630093.0}, {"date": "2022-05-13", "close": 11.35, "volume": 2603390.0}, {"date": "2022-05-16", "close": 11.33, "volume": 2002401.0}, {"date": "2022-05-17", "close": 11.43, "volume": 1481803.0}, {"date": "2022-05-18", "close": 10.97, "volume": 1695843.0}, {"date": "2022-05-19", "close": 11.11, "volume": 2028603.0}, {"date": "2022-05-20", "close": 10.73, "volume": 1400187.0}, {"date": "2022-05-23", "close": 10.82, "volume": 1795032.0}, {"date": "2022-05-24", "close": 10.35, "volume": 1328921.0}, {"date": "2022-05-25", "close": 10.46, "volume": 1472509.0}, {"date": "2022-05-26", "close": 11.07, "volume": 1519402.0}, {"date": "2022-05-27", "close": 11.29, "volume": 1192831.0}, {"date": "2022-05-31", "close": 11.07, "volume": 2546791.0}, {"date": "2022-06-01", "close": 10.67, "volume": 1467162.0}, {"date": "2022-06-02", "close": 10.8, "volume": 1376887.0}, {"date": "2022-06-03", "close": 10.31, "volume": 1524149.0}, {"date": "2022-06-06", "close": 10.63, "volume": 1887037.0}, {"date": "2022-06-07", "close": 10.49, "volume": 1264163.0}, {"date": "2022-06-08", "close": 10.11, "volume": 1180480.0}, {"date": "2022-06-09", "close": 9.72, "volume": 1268377.0}, {"date": "2022-06-10", "close": 9.52, "volume": 1474179.0}, {"date": "2022-06-13", "close": 8.85, "volume": 1830498.0}, {"date": "2022-06-14", "close": 9.08, "volume": 2231498.0}, {"date": "2022-06-15", "close": 9.17, "volume": 2667496.0}, {"date": "2022-06-16", "close": 8.81, "volume": 2550968.0}, {"date": "2022-06-17", "close": 9.48, "volume": 3651461.0}, {"date": "2022-06-21", "close": 9.38, "volume": 1864633.0}, {"date": "2022-06-22", "close": 9.33, "volume": 2031301.0}, {"date": "2022-06-23", "close": 9.65, "volume": 1300154.0}, {"date": "2022-06-24", "close": 10.06, "volume": 7066564.0}, {"date": "2022-06-27", "close": 9.97, "volume": 1661630.0}, {"date": "2022-06-28", "close": 9.74, "volume": 1114937.0}, {"date": "2022-06-29", "close": 9.74, "volume": 927176.0}, {"date": "2022-06-30", "close": 9.67, "volume": 1191193.0}, {"date": "2022-07-01", "close": 9.97, "volume": 807050.0}, {"date": "2022-07-05", "close": 9.93, "volume": 1054880.0}, {"date": "2022-07-06", "close": 9.57, "volume": 962516.0}, {"date": "2022-07-07", "close": 9.82, "volume": 1013311.0}, {"date": "2022-07-08", "close": 9.86, "volume": 696889.0}, {"date": "2022-07-11", "close": 9.98, "volume": 1620192.0}, {"date": "2022-07-12", "close": 10.12, "volume": 1652369.0}, {"date": "2022-07-13", "close": 10.12, "volume": 1718268.0}, {"date": "2022-07-14", "close": 10.13, "volume": 1641922.0}, {"date": "2022-07-15", "close": 10.44, "volume": 2238249.0}, {"date": "2022-07-18", "close": 10.64, "volume": 1217501.0}, {"date": "2022-07-19", "close": 10.96, "volume": 742084.0}, {"date": "2022-07-20", "close": 11.2, "volume": 1032847.0}, {"date": "2022-07-21", "close": 11.17, "volume": 606616.0}, {"date": "2022-07-22", "close": 11.21, "volume": 743164.0}, {"date": "2022-07-25", "close": 11.32, "volume": 774398.0}, {"date": "2022-07-26", "close": 11.23, "volume": 770394.0}, {"date": "2022-07-27", "close": 11.5, "volume": 809440.0}, {"date": "2022-07-28", "close": 11.7, "volume": 864947.0}, {"date": "2022-07-29", "close": 11.4, "volume": 1126536.0}, {"date": "2022-08-01", "close": 10.83, "volume": 1735083.0}, {"date": "2022-08-02", "close": 10.68, "volume": 1156367.0}, {"date": "2022-08-03", "close": 10.44, "volume": 1482560.0}, {"date": "2022-08-04", "close": 10.49, "volume": 1540010.0}, {"date": "2022-08-05", "close": 10.7, "volume": 971295.0}, {"date": "2022-08-08", "close": 10.73, "volume": 914076.0}, {"date": "2022-08-09", "close": 10.61, "volume": 930327.0}, {"date": "2022-08-10", "close": 10.8, "volume": 462755.0}, {"date": "2022-08-11", "close": 10.92, "volume": 551739.0}, {"date": "2022-08-12", "close": 11.07, "volume": 954885.0}, {"date": "2022-08-15", "close": 11.23, "volume": 829504.0}, {"date": "2022-08-16", "close": 11.22, "volume": 840569.0}, {"date": "2022-08-17", "close": 11.17, "volume": 802944.0}, {"date": "2022-08-18", "close": 11.24, "volume": 574213.0}, {"date": "2022-08-19", "close": 11.08, "volume": 3223131.0}, {"date": "2022-08-22", "close": 10.12, "volume": 1620925.0}, {"date": "2022-08-23", "close": 10.42, "volume": 1304016.0}, {"date": "2022-08-24", "close": 10.55, "volume": 1077609.0}, {"date": "2022-08-25", "close": 10.82, "volume": 817854.0}, {"date": "2022-08-26", "close": 10.38, "volume": 1188602.0}, {"date": "2022-08-29", "close": 10.31, "volume": 860770.0}, {"date": "2022-08-30", "close": 10.22, "volume": 1381161.0}, {"date": "2022-08-31", "close": 10.25, "volume": 4209544.0}, {"date": "2022-09-01", "close": 10.26, "volume": 1128220.0}, {"date": "2022-09-02", "close": 10.18, "volume": 955723.0}, {"date": "2022-09-06", "close": 9.6, "volume": 2012811.0}, {"date": "2022-09-07", "close": 9.95, "volume": 1209067.0}, {"date": "2022-09-08", "close": 10.15, "volume": 1105073.0}, {"date": "2022-09-09", "close": 10.44, "volume": 879156.0}, {"date": "2022-09-12", "close": 10.62, "volume": 764998.0}, {"date": "2022-09-13", "close": 10.27, "volume": 1118464.0}, {"date": "2022-09-14", "close": 10.33, "volume": 1564833.0}, {"date": "2022-09-15", "close": 10.33, "volume": 1634615.0}, {"date": "2022-09-16", "close": 10.26, "volume": 3964940.0}, {"date": "2022-09-19", "close": 10.43, "volume": 1953612.0}, {"date": "2022-09-20", "close": 10.09, "volume": 1792273.0}, {"date": "2022-09-21", "close": 9.49, "volume": 976629.0}, {"date": "2022-09-22", "close": 9.14, "volume": 1078799.0}, {"date": "2022-09-23", "close": 8.71, "volume": 1086986.0}, {"date": "2022-09-26", "close": 8.48, "volume": 1155397.0}, {"date": "2022-09-27", "close": 8.17, "volume": 950170.0}, {"date": "2022-09-28", "close": 8.32, "volume": 933377.0}, {"date": "2022-09-29", "close": 7.96, "volume": 1349925.0}, {"date": "2022-09-30", "close": 8.06, "volume": 1263261.0}, {"date": "2022-10-03", "close": 8.44, "volume": 1161126.0}, {"date": "2022-10-04", "close": 8.96, "volume": 1136394.0}, {"date": "2022-10-05", "close": 8.85, "volume": 818783.0}, {"date": "2022-10-06", "close": 8.86, "volume": 843140.0}, {"date": "2022-10-07", "close": 8.38, "volume": 1355454.0}, {"date": "2022-10-10", "close": 8.4, "volume": 629520.0}, {"date": "2022-10-11", "close": 8.5, "volume": 973228.0}, {"date": "2022-10-12", "close": 8.43, "volume": 644283.0}, {"date": "2022-10-13", "close": 8.65, "volume": 1311626.0}, {"date": "2022-10-14", "close": 8.51, "volume": 832611.0}, {"date": "2022-10-17", "close": 8.88, "volume": 754291.0}, {"date": "2022-10-18", "close": 8.95, "volume": 606524.0}, {"date": "2022-10-19", "close": 8.45, "volume": 920343.0}, {"date": "2022-10-20", "close": 8.41, "volume": 747401.0}, {"date": "2022-10-21", "close": 8.57, "volume": 890987.0}, {"date": "2022-10-24", "close": 8.89, "volume": 918744.0}, {"date": "2022-10-25", "close": 9.22, "volume": 1117724.0}, {"date": "2022-10-26", "close": 9.36, "volume": 692278.0}, {"date": "2022-10-27", "close": 9.34, "volume": 1032863.0}, {"date": "2022-10-28", "close": 7.97, "volume": 4510820.0}, {"date": "2022-10-31", "close": 8.19, "volume": 2656525.0}, {"date": "2022-11-01", "close": 8.2, "volume": 1482253.0}, {"date": "2022-11-02", "close": 7.69, "volume": 2202854.0}, {"date": "2022-11-03", "close": 7.5, "volume": 1294554.0}, {"date": "2022-11-04", "close": 7.84, "volume": 1182757.0}, {"date": "2022-11-07", "close": 8.05, "volume": 1123803.0}, {"date": "2022-11-08", "close": 7.88, "volume": 969390.0}, {"date": "2022-11-09", "close": 7.73, "volume": 1332429.0}, {"date": "2022-11-10", "close": 8.47, "volume": 1468166.0}, {"date": "2022-11-11", "close": 8.74, "volume": 1165002.0}, {"date": "2022-11-14", "close": 8.4, "volume": 918789.0}, {"date": "2022-11-15", "close": 8.51, "volume": 933618.0}, {"date": "2022-11-16", "close": 8.3, "volume": 981177.0}, {"date": "2022-11-17", "close": 8.13, "volume": 615748.0}, {"date": "2022-11-18", "close": 8.12, "volume": 772903.0}, {"date": "2022-11-21", "close": 8.13, "volume": 807993.0}, {"date": "2022-11-22", "close": 8.26, "volume": 598985.0}, {"date": "2022-11-23", "close": 8.37, "volume": 1053191.0}, {"date": "2022-11-25", "close": 8.45, "volume": 342095.0}, {"date": "2022-11-28", "close": 8.08, "volume": 756925.0}, {"date": "2022-11-29", "close": 8.35, "volume": 711406.0}, {"date": "2022-11-30", "close": 8.48, "volume": 1868530.0}, {"date": "2022-12-01", "close": 8.7, "volume": 1036808.0}, {"date": "2022-12-02", "close": 8.6, "volume": 826110.0}, {"date": "2022-12-05", "close": 8.48, "volume": 960106.0}, {"date": "2022-12-06", "close": 8.5, "volume": 730312.0}, {"date": "2022-12-07", "close": 8.41, "volume": 1204750.0}, {"date": "2022-12-08", "close": 8.34, "volume": 567328.0}, {"date": "2022-12-09", "close": 8.33, "volume": 526333.0}, {"date": "2022-12-12", "close": 7.78, "volume": 1396735.0}, {"date": "2022-12-13", "close": 8.48, "volume": 2184313.0}, {"date": "2022-12-14", "close": 8.41, "volume": 1477886.0}, {"date": "2022-12-15", "close": 8.12, "volume": 1588222.0}, {"date": "2022-12-16", "close": 7.91, "volume": 3195725.0}, {"date": "2022-12-19", "close": 7.79, "volume": 1626197.0}, {"date": "2022-12-20", "close": 7.85, "volume": 942505.0}, {"date": "2022-12-21", "close": 8.0, "volume": 693329.0}, {"date": "2022-12-22", "close": 7.92, "volume": 502181.0}, {"date": "2022-12-23", "close": 8.0, "volume": 369053.0}, {"date": "2022-12-27", "close": 7.94, "volume": 385844.0}, {"date": "2022-12-28", "close": 7.85, "volume": 670252.0}, {"date": "2022-12-29", "close": 8.12, "volume": 713131.0}, {"date": "2022-12-30", "close": 7.97, "volume": 573302.0}, {"date": "2023-01-03", "close": 8.13, "volume": 872686.0}, {"date": "2023-01-04", "close": 8.43, "volume": 1065737.0}, {"date": "2023-01-05", "close": 8.22, "volume": 656295.0}, {"date": "2023-01-06", "close": 8.48, "volume": 499910.0}, {"date": "2023-01-09", "close": 8.35, "volume": 806851.0}, {"date": "2023-01-10", "close": 8.4, "volume": 711064.0}, {"date": "2023-01-11", "close": 8.57, "volume": 623214.0}, {"date": "2023-01-12", "close": 8.79, "volume": 520116.0}, {"date": "2023-01-13", "close": 8.73, "volume": 873237.0}, {"date": "2023-01-17", "close": 8.81, "volume": 659419.0}, {"date": "2023-01-18", "close": 8.73, "volume": 448959.0}, {"date": "2023-01-19", "close": 8.72, "volume": 303876.0}, {"date": "2023-01-20", "close": 8.77, "volume": 453725.0}, {"date": "2023-01-23", "close": 8.95, "volume": 425531.0}, {"date": "2023-01-24", "close": 8.61, "volume": 473239.0}, {"date": "2023-01-25", "close": 8.63, "volume": 257769.0}, {"date": "2023-01-26", "close": 8.72, "volume": 545688.0}, {"date": "2023-01-27", "close": 8.56, "volume": 724361.0}, {"date": "2023-01-30", "close": 8.4, "volume": 1848822.0}, {"date": "2023-01-31", "close": 8.57, "volume": 3354692.0}, {"date": "2023-02-01", "close": 8.55, "volume": 1201011.0}, {"date": "2023-02-02", "close": 9.08, "volume": 1552958.0}, {"date": "2023-02-03", "close": 9.01, "volume": 886737.0}, {"date": "2023-02-06", "close": 8.65, "volume": 626722.0}, {"date": "2023-02-07", "close": 8.71, "volume": 584003.0}, {"date": "2023-02-08", "close": 8.26, "volume": 1060363.0}, {"date": "2023-02-09", "close": 8.65, "volume": 1036454.0}, {"date": "2023-02-10", "close": 8.73, "volume": 545595.0}, {"date": "2023-02-13", "close": 8.8, "volume": 669413.0}, {"date": "2023-02-14", "close": 8.79, "volume": 456744.0}, {"date": "2023-02-15", "close": 8.89, "volume": 865280.0}, {"date": "2023-02-16", "close": 8.51, "volume": 1225705.0}, {"date": "2023-02-17", "close": 8.46, "volume": 1119728.0}, {"date": "2023-02-21", "close": 8.0, "volume": 836523.0}, {"date": "2023-02-22", "close": 8.14, "volume": 756679.0}, {"date": "2023-02-23", "close": 8.2, "volume": 681176.0}, {"date": "2023-02-24", "close": 8.09, "volume": 490087.0}, {"date": "2023-02-27", "close": 7.98, "volume": 424169.0}, {"date": "2023-02-28", "close": 8.02, "volume": 1827448.0}, {"date": "2023-03-01", "close": 8.01, "volume": 663967.0}, {"date": "2023-03-02", "close": 7.73, "volume": 966238.0}, {"date": "2023-03-03", "close": 7.92, "volume": 983641.0}, {"date": "2023-03-06", "close": 7.77, "volume": 827020.0}, {"date": "2023-03-07", "close": 7.68, "volume": 1237322.0}, {"date": "2023-03-08", "close": 7.91, "volume": 912679.0}, {"date": "2023-03-09", "close": 7.59, "volume": 865395.0}, {"date": "2023-03-10", "close": 7.31, "volume": 1101906.0}, {"date": "2023-03-13", "close": 7.06, "volume": 1021068.0}, {"date": "2023-03-14", "close": 7.01, "volume": 1290232.0}, {"date": "2023-03-15", "close": 6.99, "volume": 1140532.0}, {"date": "2023-03-16", "close": 7.06, "volume": 816881.0}, {"date": "2023-03-17", "close": 6.66, "volume": 1613562.0}, {"date": "2023-03-20", "close": 6.72, "volume": 851740.0}, {"date": "2023-03-21", "close": 6.86, "volume": 721037.0}, {"date": "2023-03-22", "close": 6.5, "volume": 936408.0}, {"date": "2023-03-23", "close": 6.45, "volume": 967934.0}, {"date": "2023-03-24", "close": 6.47, "volume": 1061023.0}, {"date": "2023-03-27", "close": 6.5, "volume": 760462.0}, {"date": "2023-03-28", "close": 6.46, "volume": 714627.0}, {"date": "2023-03-29", "close": 6.99, "volume": 1723095.0}, {"date": "2023-03-30", "close": 6.95, "volume": 797424.0}, {"date": "2023-03-31", "close": 7.08, "volume": 1121863.0}, {"date": "2023-04-03", "close": 7.08, "volume": 958355.0}, {"date": "2023-04-04", "close": 7.02, "volume": 1153917.0}, {"date": "2023-04-05", "close": 7.02, "volume": 1080502.0}, {"date": "2023-04-06", "close": 7.12, "volume": 1088562.0}, {"date": "2023-04-10", "close": 6.76, "volume": 2217688.0}, {"date": "2023-04-11", "close": 6.71, "volume": 1058077.0}, {"date": "2023-04-12", "close": 6.52, "volume": 764682.0}, {"date": "2023-04-13", "close": 6.57, "volume": 676899.0}, {"date": "2023-04-14", "close": 6.43, "volume": 791906.0}, {"date": "2023-04-17", "close": 6.56, "volume": 647353.0}, {"date": "2023-04-18", "close": 6.41, "volume": 989730.0}, {"date": "2023-04-19", "close": 6.42, "volume": 866331.0}, {"date": "2023-04-20", "close": 6.35, "volume": 778044.0}, {"date": "2023-04-21", "close": 6.33, "volume": 626277.0}, {"date": "2023-04-24", "close": 6.24, "volume": 681394.0}, {"date": "2023-04-25", "close": 6.04, "volume": 499779.0}, {"date": "2023-04-26", "close": 5.94, "volume": 631204.0}, {"date": "2023-04-27", "close": 6.19, "volume": 674617.0}, {"date": "2023-04-28", "close": 6.34, "volume": 675348.0}, {"date": "2023-05-01", "close": 6.35, "volume": 619920.0}, {"date": "2023-05-02", "close": 6.07, "volume": 831331.0}, {"date": "2023-05-03", "close": 6.02, "volume": 794050.0}, {"date": "2023-05-04", "close": 5.91, "volume": 1159663.0}, {"date": "2023-05-05", "close": 5.85, "volume": 1297314.0}, {"date": "2023-05-08", "close": 5.39, "volume": 1852779.0}, {"date": "2023-05-09", "close": 5.18, "volume": 1309463.0}, {"date": "2023-05-10", "close": 5.23, "volume": 857310.0}, {"date": "2023-05-11", "close": 5.27, "volume": 1207547.0}, {"date": "2023-05-12", "close": 5.4, "volume": 1305698.0}, {"date": "2023-05-15", "close": 5.52, "volume": 829871.0}, {"date": "2023-05-16", "close": 5.55, "volume": 1016266.0}, {"date": "2023-05-17", "close": 5.77, "volume": 979613.0}, {"date": "2023-05-18", "close": 5.9, "volume": 1199775.0}, {"date": "2023-05-19", "close": 5.93, "volume": 967830.0}, {"date": "2023-05-22", "close": 6.06, "volume": 725927.0}, {"date": "2023-05-23", "close": 5.96, "volume": 747596.0}, {"date": "2023-05-24", "close": 5.68, "volume": 758475.0}, {"date": "2023-05-25", "close": 5.69, "volume": 959445.0}, {"date": "2023-05-26", "close": 5.93, "volume": 882632.0}, {"date": "2023-05-30", "close": 5.9, "volume": 1152151.0}, {"date": "2023-05-31", "close": 5.72, "volume": 1497804.0}, {"date": "2023-06-01", "close": 5.77, "volume": 581735.0}, {"date": "2023-06-02", "close": 6.03, "volume": 790266.0}, {"date": "2023-06-05", "close": 5.83, "volume": 559809.0}, {"date": "2023-06-06", "close": 6.25, "volume": 1158216.0}, {"date": "2023-06-07", "close": 6.68, "volume": 1272435.0}, {"date": "2023-06-08", "close": 6.7, "volume": 871916.0}, {"date": "2023-06-09", "close": 6.67, "volume": 724717.0}, {"date": "2023-06-12", "close": 6.63, "volume": 505512.0}, {"date": "2023-06-13", "close": 6.71, "volume": 674382.0}, {"date": "2023-06-14", "close": 6.53, "volume": 652885.0}, {"date": "2023-06-15", "close": 6.44, "volume": 778247.0}, {"date": "2023-06-16", "close": 6.32, "volume": 1222603.0}, {"date": "2023-06-20", "close": 6.05, "volume": 699156.0}, {"date": "2023-06-21", "close": 6.12, "volume": 788438.0}, {"date": "2023-06-22", "close": 6.06, "volume": 771778.0}, {"date": "2023-06-23", "close": 5.89, "volume": 1620610.0}, {"date": "2023-06-26", "close": 6.04, "volume": 807442.0}, {"date": "2023-06-27", "close": 6.16, "volume": 661935.0}, {"date": "2023-06-28", "close": 6.15, "volume": 670395.0}, {"date": "2023-06-29", "close": 6.4, "volume": 715534.0}, {"date": "2023-06-30", "close": 6.22, "volume": 1091401.0}, {"date": "2023-07-03", "close": 6.35, "volume": 328314.0}, {"date": "2023-07-05", "close": 6.21, "volume": 506153.0}, {"date": "2023-07-06", "close": 6.08, "volume": 344134.0}, {"date": "2023-07-07", "close": 6.24, "volume": 766377.0}, {"date": "2023-07-10", "close": 6.33, "volume": 610229.0}, {"date": "2023-07-11", "close": 6.73, "volume": 799468.0}, {"date": "2023-07-12", "close": 6.95, "volume": 699486.0}, {"date": "2023-07-13", "close": 7.12, "volume": 602296.0}, {"date": "2023-07-14", "close": 6.97, "volume": 576869.0}, {"date": "2023-07-17", "close": 7.0, "volume": 437498.0}, {"date": "2023-07-18", "close": 7.18, "volume": 638389.0}, {"date": "2023-07-19", "close": 7.26, "volume": 584057.0}, {"date": "2023-07-20", "close": 6.99, "volume": 878590.0}, {"date": "2023-07-21", "close": 6.84, "volume": 649822.0}, {"date": "2023-07-24", "close": 6.91, "volume": 661845.0}, {"date": "2023-07-25", "close": 6.92, "volume": 497347.0}, {"date": "2023-07-26", "close": 7.08, "volume": 475759.0}, {"date": "2023-07-27", "close": 6.82, "volume": 738163.0}, {"date": "2023-07-28", "close": 6.8, "volume": 1457798.0}, {"date": "2023-07-31", "close": 6.92, "volume": 943553.0}, {"date": "2023-08-01", "close": 6.95, "volume": 868987.0}, {"date": "2023-08-02", "close": 7.52, "volume": 2158227.0}, {"date": "2023-08-03", "close": 7.6, "volume": 1503301.0}, {"date": "2023-08-04", "close": 7.76, "volume": 988536.0}, {"date": "2023-08-07", "close": 7.88, "volume": 738447.0}, {"date": "2023-08-08", "close": 7.89, "volume": 976042.0}, {"date": "2023-08-09", "close": 7.71, "volume": 923730.0}, {"date": "2023-08-10", "close": 7.7, "volume": 642169.0}, {"date": "2023-08-11", "close": 7.66, "volume": 632608.0}, {"date": "2023-08-14", "close": 7.47, "volume": 791609.0}, {"date": "2023-08-15", "close": 7.25, "volume": 717505.0}, {"date": "2023-08-16", "close": 6.94, "volume": 746397.0}, {"date": "2023-08-17", "close": 6.9, "volume": 773284.0}, {"date": "2023-08-18", "close": 6.89, "volume": 540102.0}, {"date": "2023-08-21", "close": 6.74, "volume": 654959.0}, {"date": "2023-08-22", "close": 6.65, "volume": 630550.0}, {"date": "2023-08-23", "close": 6.73, "volume": 701496.0}, {"date": "2023-08-24", "close": 6.77, "volume": 626339.0}, {"date": "2023-08-25", "close": 6.59, "volume": 492364.0}, {"date": "2023-08-28", "close": 6.8, "volume": 590925.0}, {"date": "2023-08-29", "close": 6.97, "volume": 686378.0}, {"date": "2023-08-30", "close": 7.15, "volume": 1106618.0}, {"date": "2023-08-31", "close": 7.09, "volume": 622040.0}, {"date": "2023-09-01", "close": 7.23, "volume": 510716.0}, {"date": "2023-09-05", "close": 7.11, "volume": 568777.0}, {"date": "2023-09-06", "close": 7.01, "volume": 621396.0}, {"date": "2023-09-07", "close": 6.9, "volume": 828222.0}, {"date": "2023-09-08", "close": 7.02, "volume": 652939.0}, {"date": "2023-09-11", "close": 7.09, "volume": 651216.0}, {"date": "2023-09-12", "close": 7.14, "volume": 606876.0}, {"date": "2023-09-13", "close": 6.61, "volume": 973897.0}, {"date": "2023-09-14", "close": 6.875, "volume": 782328.0}, {"date": "2023-09-15", "close": 6.82, "volume": 1213512.0}, {"date": "2023-09-18", "close": 6.73, "volume": 791445.0}, {"date": "2023-09-19", "close": 6.82, "volume": 737098.0}, {"date": "2023-09-20", "close": 6.77, "volume": 608078.0}, {"date": "2023-09-21", "close": 6.48, "volume": 932617.0}, {"date": "2023-09-22", "close": 6.49, "volume": 698776.0}, {"date": "2023-09-25", "close": 6.57, "volume": 613874.0}, {"date": "2023-09-26", "close": 6.38, "volume": 816769.0}, {"date": "2023-09-27", "close": 6.26, "volume": 1154905.0}, {"date": "2023-09-28", "close": 6.29, "volume": 1095144.0}, {"date": "2023-09-29", "close": 6.43, "volume": 959079.0}, {"date": "2023-10-02", "close": 6.23, "volume": 665780.0}, {"date": "2023-10-03", "close": 5.86, "volume": 1359240.0}, {"date": "2023-10-04", "close": 5.83, "volume": 2137143.0}, {"date": "2023-10-05", "close": 5.89, "volume": 1324963.0}, {"date": "2023-10-06", "close": 5.89, "volume": 1928940.0}, {"date": "2023-10-09", "close": 6.04, "volume": 880921.0}, {"date": "2023-10-10", "close": 6.14, "volume": 753832.0}, {"date": "2023-10-11", "close": 6.31, "volume": 984883.0}, {"date": "2023-10-12", "close": 6.01, "volume": 967608.0}, {"date": "2023-10-13", "close": 5.83, "volume": 906397.0}, {"date": "2023-10-16", "close": 5.83, "volume": 1294840.0}, {"date": "2023-10-17", "close": 5.84, "volume": 1538077.0}, {"date": "2023-10-18", "close": 5.55, "volume": 980415.0}, {"date": "2023-10-19", "close": 5.4, "volume": 803600.0}, {"date": "2023-10-20", "close": 5.28, "volume": 911610.0}, {"date": "2023-10-23", "close": 5.27, "volume": 724721.0}, {"date": "2023-10-24", "close": 5.29, "volume": 807493.0}, {"date": "2023-10-25", "close": 5.26, "volume": 1080439.0}, {"date": "2023-10-26", "close": 5.46, "volume": 926366.0}, {"date": "2023-10-27", "close": 5.44, "volume": 1212748.0}, {"date": "2023-10-30", "close": 5.55, "volume": 1088499.0}, {"date": "2023-10-31", "close": 5.67, "volume": 1284542.0}, {"date": "2023-11-01", "close": 6.51, "volume": 2589189.0}, {"date": "2023-11-02", "close": 6.81, "volume": 1581265.0}, {"date": "2023-11-03", "close": 7.52, "volume": 1657402.0}, {"date": "2023-11-06", "close": 7.16, "volume": 2117125.0}, {"date": "2023-11-07", "close": 7.06, "volume": 1132469.0}, {"date": "2023-11-08", "close": 7.03, "volume": 899515.0}, {"date": "2023-11-09", "close": 6.82, "volume": 643984.0}, {"date": "2023-11-10", "close": 6.82, "volume": 798296.0}, {"date": "2023-11-13", "close": 6.8, "volume": 594624.0}, {"date": "2023-11-14", "close": 7.64, "volume": 1346821.0}, {"date": "2023-11-15", "close": 7.79, "volume": 1049372.0}, {"date": "2023-11-16", "close": 7.7, "volume": 820171.0}, {"date": "2023-11-17", "close": 7.83, "volume": 876938.0}, {"date": "2023-11-20", "close": 7.84, "volume": 859695.0}, {"date": "2023-11-21", "close": 7.79, "volume": 953338.0}, {"date": "2023-11-22", "close": 7.92, "volume": 922879.0}, {"date": "2023-11-24", "close": 7.91, "volume": 320595.0}, {"date": "2023-11-27", "close": 7.9, "volume": 859494.0}, {"date": "2023-11-28", "close": 8.0, "volume": 1094003.0}, {"date": "2023-11-29", "close": 8.26, "volume": 1093925.0}, {"date": "2023-11-30", "close": 8.23, "volume": 1271547.0}, {"date": "2023-12-01", "close": 8.41, "volume": 964446.0}, {"date": "2023-12-04", "close": 8.52, "volume": 849282.0}, {"date": "2023-12-05", "close": 8.34, "volume": 521412.0}, {"date": "2023-12-06", "close": 8.33, "volume": 995171.0}, {"date": "2023-12-07", "close": 8.52, "volume": 820678.0}, {"date": "2023-12-08", "close": 8.68, "volume": 837729.0}, {"date": "2023-12-11", "close": 8.74, "volume": 677534.0}, {"date": "2023-12-12", "close": 8.75, "volume": 589452.0}, {"date": "2023-12-13", "close": 9.31, "volume": 1115388.0}, {"date": "2023-12-14", "close": 9.99, "volume": 1938207.0}, {"date": "2023-12-15", "close": 9.92, "volume": 1853472.0}, {"date": "2023-12-18", "close": 9.97, "volume": 1192916.0}, {"date": "2023-12-19", "close": 10.07, "volume": 798893.0}, {"date": "2023-12-20", "close": 10.2, "volume": 2299731.0}, {"date": "2023-12-21", "close": 10.38, "volume": 1077406.0}, {"date": "2023-12-22", "close": 10.45, "volume": 1486868.0}, {"date": "2023-12-26", "close": 10.9, "volume": 1167218.0}, {"date": "2023-12-27", "close": 11.13, "volume": 779751.0}, {"date": "2023-12-28", "close": 11.05, "volume": 618412.0}, {"date": "2023-12-29", "close": 10.96, "volume": 742636.0}, {"date": "2024-01-02", "close": 10.85, "volume": 829539.0}, {"date": "2024-01-03", "close": 10.36, "volume": 1096457.0}, {"date": "2024-01-04", "close": 10.27, "volume": 1011156.0}, {"date": "2024-01-05", "close": 10.13, "volume": 1323825.0}, {"date": "2024-01-08", "close": 10.31, "volume": 1695206.0}, {"date": "2024-01-09", "close": 9.98, "volume": 1873447.0}, {"date": "2024-01-10", "close": 10.0, "volume": 988476.0}, {"date": "2024-01-11", "close": 9.75, "volume": 1094090.0}, {"date": "2024-01-12", "close": 9.7, "volume": 1040933.0}, {"date": "2024-01-16", "close": 9.59, "volume": 843010.0}, {"date": "2024-01-17", "close": 9.54, "volume": 543464.0}, {"date": "2024-01-18", "close": 9.61, "volume": 894312.0}, {"date": "2024-01-19", "close": 9.74, "volume": 596866.0}, {"date": "2024-01-22", "close": 10.33, "volume": 1087822.0}, {"date": "2024-01-23", "close": 10.23, "volume": 911743.0}, {"date": "2024-01-24", "close": 10.2, "volume": 669564.0}, {"date": "2024-01-25", "close": 10.28, "volume": 811132.0}, {"date": "2024-01-26", "close": 10.4, "volume": 983372.0}, {"date": "2024-01-29", "close": 10.48, "volume": 891700.0}, {"date": "2024-01-30", "close": 10.39, "volume": 771543.0}, {"date": "2024-01-31", "close": 10.15, "volume": 1306722.0}, {"date": "2024-02-01", "close": 10.38, "volume": 711943.0}, {"date": "2024-02-02", "close": 10.14, "volume": 692269.0}, {"date": "2024-02-05", "close": 9.93, "volume": 684072.0}, {"date": "2024-02-06", "close": 9.97, "volume": 815467.0}, {"date": "2024-02-07", "close": 9.93, "volume": 598392.0}, {"date": "2024-02-08", "close": 10.49, "volume": 869218.0}, {"date": "2024-02-09", "close": 10.53, "volume": 944152.0}, {"date": "2024-02-12", "close": 10.68, "volume": 915831.0}, {"date": "2024-02-13", "close": 9.9, "volume": 1135065.0}, {"date": "2024-02-14", "close": 10.53, "volume": 1056752.0}, {"date": "2024-02-15", "close": 11.01, "volume": 1895567.0}, {"date": "2024-02-16", "close": 10.89, "volume": 1015316.0}, {"date": "2024-02-20", "close": 10.66, "volume": 663320.0}, {"date": "2024-02-21", "close": 10.39, "volume": 1225526.0}, {"date": "2024-02-22", "close": 10.87, "volume": 3124927.0}, {"date": "2024-02-23", "close": 10.29, "volume": 1857117.0}, {"date": "2024-02-26", "close": 10.51, "volume": 1271135.0}, {"date": "2024-02-27", "close": 10.77, "volume": 1145977.0}, {"date": "2024-02-28", "close": 10.48, "volume": 1302822.0}, {"date": "2024-02-29", "close": 10.79, "volume": 1555818.0}, {"date": "2024-03-01", "close": 10.76, "volume": 951233.0}, {"date": "2024-03-04", "close": 11.0, "volume": 1420353.0}, {"date": "2024-03-05", "close": 10.8, "volume": 1060621.0}, {"date": "2024-03-06", "close": 10.67, "volume": 1091327.0}, {"date": "2024-03-07", "close": 10.83, "volume": 995596.0}, {"date": "2024-03-08", "close": 10.8, "volume": 1486212.0}, {"date": "2024-03-11", "close": 10.63, "volume": 1064981.0}, {"date": "2024-03-12", "close": 10.75, "volume": 1041352.0}, {"date": "2024-03-13", "close": 10.68, "volume": 651841.0}, {"date": "2024-03-14", "close": 10.74, "volume": 1373475.0}, {"date": "2024-03-15", "close": 10.57, "volume": 2127914.0}, {"date": "2024-03-18", "close": 10.48, "volume": 737552.0}, {"date": "2024-03-19", "close": 10.73, "volume": 865708.0}, {"date": "2024-03-20", "close": 11.06, "volume": 1016479.0}, {"date": "2024-03-21", "close": 11.33, "volume": 1365304.0}, {"date": "2024-03-22", "close": 10.92, "volume": 1254581.0}, {"date": "2024-03-25", "close": 10.84, "volume": 685994.0}, {"date": "2024-03-26", "close": 10.9, "volume": 741140.0}, {"date": "2024-03-27", "close": 11.08, "volume": 681020.0}, {"date": "2024-03-28", "close": 11.09, "volume": 1454107.0}, {"date": "2024-04-01", "close": 10.87, "volume": 1135597.0}, {"date": "2024-04-02", "close": 10.65, "volume": 841246.0}, {"date": "2024-04-03", "close": 10.77, "volume": 607310.0}, {"date": "2024-04-04", "close": 10.7, "volume": 640613.0}, {"date": "2024-04-05", "close": 10.95, "volume": 1440266.0}, {"date": "2024-04-08", "close": 11.04, "volume": 741011.0}, {"date": "2024-04-09", "close": 11.05, "volume": 749003.0}, {"date": "2024-04-10", "close": 10.51, "volume": 922165.0}, {"date": "2024-04-11", "close": 10.37, "volume": 963059.0}, {"date": "2024-04-12", "close": 10.27, "volume": 518704.0}, {"date": "2024-04-15", "close": 9.8, "volume": 1162344.0}, {"date": "2024-04-16", "close": 9.59, "volume": 814084.0}, {"date": "2024-04-17", "close": 9.51, "volume": 656766.0}, {"date": "2024-04-18", "close": 9.64, "volume": 585787.0}, {"date": "2024-04-19", "close": 9.57, "volume": 630375.0}, {"date": "2024-04-22", "close": 9.56, "volume": 1115096.0}, {"date": "2024-04-23", "close": 9.78, "volume": 747762.0}, {"date": "2024-04-24", "close": 9.75, "volume": 845545.0}, {"date": "2024-04-25", "close": 9.66, "volume": 980125.0}, {"date": "2024-04-26", "close": 9.76, "volume": 666185.0}, {"date": "2024-04-29", "close": 9.82, "volume": 455945.0}, {"date": "2024-04-30", "close": 9.57, "volume": 1077393.0}, {"date": "2024-05-01", "close": 9.6, "volume": 789579.0}, {"date": "2024-05-02", "close": 9.98, "volume": 946299.0}, {"date": "2024-05-03", "close": 9.99, "volume": 1282232.0}, {"date": "2024-05-06", "close": 10.1, "volume": 1005626.0}, {"date": "2024-05-07", "close": 9.99, "volume": 3760354.0}, {"date": "2024-05-08", "close": 10.05, "volume": 749206.0}, {"date": "2024-05-09", "close": 10.28, "volume": 1156298.0}, {"date": "2024-05-10", "close": 10.29, "volume": 659181.0}, {"date": "2024-05-13", "close": 10.07, "volume": 1126688.0}, {"date": "2024-05-14", "close": 10.24, "volume": 665227.0}, {"date": "2024-05-15", "close": 10.81, "volume": 944261.0}, {"date": "2024-05-16", "close": 10.92, "volume": 1350627.0}, {"date": "2024-05-17", "close": 11.22, "volume": 2465547.0}, {"date": "2024-05-20", "close": 10.89, "volume": 923465.0}, {"date": "2024-05-21", "close": 10.48, "volume": 1143148.0}, {"date": "2024-05-22", "close": 10.5, "volume": 990821.0}, {"date": "2024-05-23", "close": 10.35, "volume": 1108953.0}, {"date": "2024-05-24", "close": 10.41, "volume": 1175585.0}, {"date": "2024-05-28", "close": 10.2, "volume": 599823.0}, {"date": "2024-05-29", "close": 10.14, "volume": 788758.0}, {"date": "2024-05-30", "close": 10.28, "volume": 506281.0}, {"date": "2024-05-31", "close": 10.41, "volume": 762608.0}, {"date": "2024-06-03", "close": 10.1, "volume": 500486.0}, {"date": "2024-06-04", "close": 10.02, "volume": 835142.0}, {"date": "2024-06-05", "close": 10.15, "volume": 804999.0}, {"date": "2024-06-06", "close": 10.05, "volume": 1517666.0}, {"date": "2024-06-07", "close": 9.91, "volume": 794168.0}, {"date": "2024-06-10", "close": 10.09, "volume": 588746.0}, {"date": "2024-06-11", "close": 10.07, "volume": 504951.0}, {"date": "2024-06-12", "close": 10.31, "volume": 676220.0}, {"date": "2024-06-13", "close": 10.09, "volume": 491280.0}, {"date": "2024-06-14", "close": 10.12, "volume": 647592.0}, {"date": "2024-06-17", "close": 10.12, "volume": 826726.0}, {"date": "2024-06-18", "close": 10.06, "volume": 894252.0}, {"date": "2024-06-20", "close": 10.01, "volume": 608622.0}, {"date": "2024-06-21", "close": 10.09, "volume": 1038348.0}, {"date": "2024-06-24", "close": 9.89, "volume": 798426.0}, {"date": "2024-06-25", "close": 9.85, "volume": 1243314.0}, {"date": "2024-06-26", "close": 9.86, "volume": 1733865.0}, {"date": "2024-06-27", "close": 10.03, "volume": 1038898.0}, {"date": "2024-06-28", "close": 10.23, "volume": 2531597.0}, {"date": "2024-07-01", "close": 9.84, "volume": 689418.0}, {"date": "2024-07-02", "close": 10.02, "volume": 430079.0}, {"date": "2024-07-03", "close": 10.23, "volume": 283317.0}, {"date": "2024-07-05", "close": 10.07, "volume": 350462.0}, {"date": "2024-07-08", "close": 10.16, "volume": 499237.0}, {"date": "2024-07-09", "close": 10.2, "volume": 649764.0}, {"date": "2024-07-10", "close": 10.47, "volume": 790857.0}, {"date": "2024-07-11", "close": 11.15, "volume": 924214.0}, {"date": "2024-07-12", "close": 11.23, "volume": 2008224.0}, {"date": "2024-07-15", "close": 11.62, "volume": 1263185.0}, {"date": "2024-07-16", "close": 12.1, "volume": 1714072.0}, {"date": "2024-07-17", "close": 11.88, "volume": 1199739.0}, {"date": "2024-07-18", "close": 11.85, "volume": 762553.0}, {"date": "2024-07-19", "close": 11.81, "volume": 661187.0}, {"date": "2024-07-22", "close": 12.05, "volume": 707637.0}, {"date": "2024-07-23", "close": 12.3, "volume": 854156.0}, {"date": "2024-07-24", "close": 11.92, "volume": 1052310.0}, {"date": "2024-07-25", "close": 12.35, "volume": 3932838.0}, {"date": "2024-07-26", "close": 12.73, "volume": 1013019.0}, {"date": "2024-07-29", "close": 12.72, "volume": 1063022.0}, {"date": "2024-07-30", "close": 12.71, "volume": 1404274.0}, {"date": "2024-07-31", "close": 12.98, "volume": 1274134.0}, {"date": "2024-08-01", "close": 12.74, "volume": 2041314.0}, {"date": "2024-08-02", "close": 12.07, "volume": 1672030.0}, {"date": "2024-08-05", "close": 11.53, "volume": 1549429.0}, {"date": "2024-08-06", "close": 11.74, "volume": 1966921.0}, {"date": "2024-08-07", "close": 11.8, "volume": 1465077.0}, {"date": "2024-08-08", "close": 12.31, "volume": 1247719.0}, {"date": "2024-08-09", "close": 12.27, "volume": 964690.0}, {"date": "2024-08-12", "close": 11.94, "volume": 1327234.0}, {"date": "2024-08-13", "close": 12.45, "volume": 653876.0}, {"date": "2024-08-14", "close": 12.41, "volume": 854652.0}, {"date": "2024-08-15", "close": 12.62, "volume": 688385.0}, {"date": "2024-08-16", "close": 12.86, "volume": 1172422.0}, {"date": "2024-08-19", "close": 12.87, "volume": 1015519.0}, {"date": "2024-08-20", "close": 12.79, "volume": 925413.0}, {"date": "2024-08-21", "close": 12.98, "volume": 1334529.0}, {"date": "2024-08-22", "close": 13.04, "volume": 934279.0}, {"date": "2024-08-23", "close": 13.73, "volume": 1430240.0}, {"date": "2024-08-26", "close": 13.77, "volume": 1213942.0}, {"date": "2024-08-27", "close": 13.5, "volume": 1010534.0}, {"date": "2024-08-28", "close": 13.43, "volume": 1110956.0}, {"date": "2024-08-29", "close": 13.54, "volume": 1371918.0}, {"date": "2024-08-30", "close": 13.83, "volume": 1532586.0}, {"date": "2024-09-03", "close": 13.79, "volume": 1715589.0}, {"date": "2024-09-04", "close": 13.93, "volume": 1261432.0}, {"date": "2024-09-05", "close": 14.15, "volume": 1279336.0}, {"date": "2024-09-06", "close": 14.03, "volume": 1343043.0}, {"date": "2024-09-09", "close": 14.26, "volume": 1897248.0}, {"date": "2024-09-10", "close": 14.63, "volume": 1713477.0}, {"date": "2024-09-11", "close": 14.57, "volume": 1517131.0}, {"date": "2024-09-12", "close": 14.76, "volume": 1205696.0}, {"date": "2024-09-13", "close": 14.9, "volume": 914999.0}, {"date": "2024-09-16", "close": 14.95, "volume": 1090914.0}, {"date": "2024-09-17", "close": 14.93, "volume": 1020317.0}, {"date": "2024-09-18", "close": 14.93, "volume": 1489482.0}, {"date": "2024-09-19", "close": 15.35, "volume": 970950.0}, {"date": "2024-09-20", "close": 15.22, "volume": 2967383.0}, {"date": "2024-09-23", "close": 15.34, "volume": 916202.0}, {"date": "2024-09-24", "close": 15.56, "volume": 869487.0}, {"date": "2024-09-25", "close": 15.6, "volume": 2223533.0}, {"date": "2024-09-26", "close": 15.9, "volume": 2805749.0}, {"date": "2024-09-27", "close": 15.56, "volume": 1490464.0}, {"date": "2024-09-30", "close": 15.53, "volume": 1496628.0}, {"date": "2024-10-01", "close": 15.62, "volume": 1718272.0}, {"date": "2024-10-02", "close": 15.98, "volume": 1130527.0}, {"date": "2024-10-03", "close": 15.69, "volume": 1409002.0}, {"date": "2024-10-04", "close": 14.94, "volume": 2255537.0}, {"date": "2024-10-07", "close": 14.65, "volume": 1078388.0}, {"date": "2024-10-08", "close": 14.64, "volume": 2100371.0}, {"date": "2024-10-09", "close": 14.6, "volume": 3756735.0}, {"date": "2024-10-10", "close": 14.26, "volume": 2313757.0}, {"date": "2024-10-11", "close": 14.67, "volume": 834379.0}, {"date": "2024-10-14", "close": 14.84, "volume": 1244083.0}, {"date": "2024-10-15", "close": 15.05, "volume": 1068380.0}, {"date": "2024-10-16", "close": 15.1, "volume": 870790.0}, {"date": "2024-10-17", "close": 14.9, "volume": 3610400.0}, {"date": "2024-10-18", "close": 14.85, "volume": 1357411.0}, {"date": "2024-10-21", "close": 14.55, "volume": 925528.0}, {"date": "2024-10-22", "close": 14.59, "volume": 661760.0}, {"date": "2024-10-23", "close": 14.54, "volume": 1067668.0}, {"date": "2024-10-24", "close": 15.39, "volume": 1449740.0}, {"date": "2024-10-25", "close": 15.12, "volume": 835170.0}, {"date": "2024-10-28", "close": 15.1, "volume": 843672.0}, {"date": "2024-10-29", "close": 14.91, "volume": 734815.0}, {"date": "2024-10-30", "close": 15.04, "volume": 645850.0}, {"date": "2024-10-31", "close": 14.99, "volume": 959079.0}, {"date": "2024-11-01", "close": 14.63, "volume": 957558.0}, {"date": "2024-11-04", "close": 14.65, "volume": 779663.0}, {"date": "2024-11-05", "close": 14.9, "volume": 1842667.0}, {"date": "2024-11-06", "close": 14.75, "volume": 2416023.0}, {"date": "2024-11-07", "close": 15.21, "volume": 1242880.0}, {"date": "2024-11-08", "close": 15.56, "volume": 878505.0}, {"date": "2024-11-11", "close": 15.75, "volume": 1167092.0}, {"date": "2024-11-12", "close": 15.44, "volume": 1456236.0}, {"date": "2024-11-13", "close": 15.67, "volume": 1297743.0}, {"date": "2024-11-14", "close": 15.26, "volume": 1762874.0}, {"date": "2024-11-15", "close": 15.13, "volume": 1341438.0}, {"date": "2024-11-18", "close": 15.35, "volume": 1165333.0}, {"date": "2024-11-19", "close": 15.17, "volume": 2128521.0}, {"date": "2024-11-20", "close": 14.74, "volume": 1404788.0}, {"date": "2024-11-21", "close": 14.96, "volume": 1011761.0}, {"date": "2024-11-22", "close": 15.28, "volume": 1065262.0}, {"date": "2024-11-25", "close": 15.52, "volume": 1284796.0}, {"date": "2024-11-26", "close": 15.63, "volume": 775108.0}, {"date": "2024-11-27", "close": 15.63, "volume": 773481.0}, {"date": "2024-11-29", "close": 15.48, "volume": 437623.0}, {"date": "2024-12-02", "close": 15.31, "volume": 750555.0}, {"date": "2024-12-03", "close": 15.3, "volume": 510129.0}, {"date": "2024-12-04", "close": 15.19, "volume": 756447.0}, {"date": "2024-12-05", "close": 15.42, "volume": 890436.0}, {"date": "2024-12-06", "close": 15.77, "volume": 1250749.0}, {"date": "2024-12-09", "close": 15.2, "volume": 980183.0}, {"date": "2024-12-10", "close": 14.88, "volume": 753690.0}, {"date": "2024-12-11", "close": 15.08, "volume": 897974.0}, {"date": "2024-12-12", "close": 14.86, "volume": 644982.0}, {"date": "2024-12-13", "close": 14.48, "volume": 697605.0}, {"date": "2024-12-16", "close": 14.65, "volume": 893495.0}, {"date": "2024-12-17", "close": 14.12, "volume": 980508.0}, {"date": "2024-12-18", "close": 13.2, "volume": 1104032.0}, {"date": "2024-12-19", "close": 12.79, "volume": 990551.0}, {"date": "2024-12-20", "close": 13.02, "volume": 2422244.0}, {"date": "2024-12-23", "close": 13.12, "volume": 833043.0}, {"date": "2024-12-24", "close": 13.16, "volume": 354821.0}, {"date": "2024-12-26", "close": 13.01, "volume": 494551.0}, {"date": "2024-12-27", "close": 12.83, "volume": 808295.0}, {"date": "2024-12-30", "close": 12.79, "volume": 1054024.0}, {"date": "2024-12-31", "close": 12.81, "volume": 816998.0}, {"date": "2025-01-02", "close": 12.54, "volume": 643104.0}, {"date": "2025-01-03", "close": 12.72, "volume": 961167.0}, {"date": "2025-01-06", "close": 12.85, "volume": 1292288.0}, {"date": "2025-01-07", "close": 12.34, "volume": 811189.0}, {"date": "2025-01-08", "close": 12.4, "volume": 886993.0}, {"date": "2025-01-10", "close": 11.95, "volume": 862522.0}, {"date": "2025-01-13", "close": 11.93, "volume": 1031809.0}, {"date": "2025-01-14", "close": 12.07, "volume": 1197455.0}, {"date": "2025-01-15", "close": 12.91, "volume": 1227216.0}, {"date": "2025-01-16", "close": 13.25, "volume": 996291.0}, {"date": "2025-01-17", "close": 13.29, "volume": 714784.0}, {"date": "2025-01-21", "close": 13.79, "volume": 966186.0}, {"date": "2025-01-22", "close": 13.76, "volume": 1092565.0}, {"date": "2025-01-23", "close": 13.9, "volume": 1244088.0}, {"date": "2025-01-24", "close": 13.85, "volume": 872050.0}, {"date": "2025-01-27", "close": 14.13, "volume": 1112201.0}, {"date": "2025-01-28", "close": 13.98, "volume": 698859.0}, {"date": "2025-01-29", "close": 13.88, "volume": 576721.0}, {"date": "2025-01-30", "close": 14.09, "volume": 569460.0}, {"date": "2025-01-31", "close": 14.13, "volume": 913059.0}, {"date": "2025-02-03", "close": 13.8, "volume": 787162.0}, {"date": "2025-02-04", "close": 13.88, "volume": 472014.0}, {"date": "2025-02-05", "close": 14.14, "volume": 731650.0}, {"date": "2025-02-06", "close": 13.92, "volume": 739305.0}, {"date": "2025-02-07", "close": 13.72, "volume": 801867.0}, {"date": "2025-02-10", "close": 13.79, "volume": 966178.0}, {"date": "2025-02-11", "close": 13.78, "volume": 755218.0}, {"date": "2025-02-12", "close": 13.63, "volume": 1065075.0}, {"date": "2025-02-13", "close": 13.82, "volume": 1345295.0}, {"date": "2025-02-14", "close": 14.69, "volume": 2290112.0}, {"date": "2025-02-18", "close": 14.56, "volume": 1223152.0}, {"date": "2025-02-19", "close": 14.52, "volume": 864832.0}, {"date": "2025-02-20", "close": 14.43, "volume": 929208.0}, {"date": "2025-02-21", "close": 14.16, "volume": 1045281.0}, {"date": "2025-02-24", "close": 13.99, "volume": 796400.0}, {"date": "2025-02-25", "close": 14.11, "volume": 689252.0}, {"date": "2025-02-26", "close": 14.22, "volume": 559581.0}, {"date": "2025-02-27", "close": 14.32, "volume": 772787.0}, {"date": "2025-02-28", "close": 14.67, "volume": 1105325.0}, {"date": "2025-03-03", "close": 14.44, "volume": 921711.0}, {"date": "2025-03-04", "close": 13.81, "volume": 858510.0}, {"date": "2025-03-05", "close": 14.06, "volume": 1135835.0}, {"date": "2025-03-06", "close": 13.54, "volume": 1130912.0}, {"date": "2025-03-07", "close": 13.28, "volume": 974639.0}, {"date": "2025-03-10", "close": 12.54, "volume": 977663.0}, {"date": "2025-03-11", "close": 12.51, "volume": 1594374.0}, {"date": "2025-03-12", "close": 12.7, "volume": 1417908.0}, {"date": "2025-03-13", "close": 11.84, "volume": 1001039.0}, {"date": "2025-03-14", "close": 12.4, "volume": 1212429.0}, {"date": "2025-03-17", "close": 12.63, "volume": 1021553.0}, {"date": "2025-03-18", "close": 12.28, "volume": 1082870.0}, {"date": "2025-03-19", "close": 12.53, "volume": 1115421.0}, {"date": "2025-03-20", "close": 12.58, "volume": 893786.0}, {"date": "2025-03-21", "close": 12.43, "volume": 1607972.0}, {"date": "2025-03-24", "close": 12.86, "volume": 1009567.0}, {"date": "2025-03-25", "close": 12.74, "volume": 1084823.0}, {"date": "2025-03-26", "close": 12.62, "volume": 649029.0}, {"date": "2025-03-27", "close": 12.48, "volume": 579412.0}, {"date": "2025-03-28", "close": 12.11, "volume": 895832.0}, {"date": "2025-03-31", "close": 12.17, "volume": 1356877.0}, {"date": "2025-04-01", "close": 12.11, "volume": 1202711.0}, {"date": "2025-04-02", "close": 12.35, "volume": 865170.0}, {"date": "2025-04-03", "close": 11.27, "volume": 1940245.0}, {"date": "2025-04-04", "close": 10.71, "volume": 1828069.0}, {"date": "2025-04-07", "close": 10.59, "volume": 2026102.0}, {"date": "2025-04-08", "close": 10.24, "volume": 1032333.0}, {"date": "2025-04-09", "close": 11.05, "volume": 1690888.0}, {"date": "2025-04-10", "close": 10.33, "volume": 871643.0}, {"date": "2025-04-11", "close": 10.31, "volume": 804426.0}, {"date": "2025-04-14", "close": 10.71, "volume": 1282170.0}, {"date": "2025-04-15", "close": 10.52, "volume": 829077.0}, {"date": "2025-04-16", "close": 10.36, "volume": 848168.0}, {"date": "2025-04-17", "close": 10.39, "volume": 949022.0}, {"date": "2025-04-21", "close": 10.09, "volume": 1761492.0}, {"date": "2025-04-22", "close": 10.38, "volume": 990057.0}, {"date": "2025-04-23", "close": 10.83, "volume": 2139365.0}, {"date": "2025-04-24", "close": 11.2, "volume": 1406820.0}, {"date": "2025-04-25", "close": 11.13, "volume": 601148.0}, {"date": "2025-04-28", "close": 11.19, "volume": 925030.0}, {"date": "2025-04-29", "close": 11.06, "volume": 1406101.0}, {"date": "2025-04-30", "close": 10.99, "volume": 1433797.0}, {"date": "2025-05-01", "close": 10.79, "volume": 1256170.0}, {"date": "2025-05-02", "close": 11.13, "volume": 1100996.0}, {"date": "2025-05-05", "close": 11.12, "volume": 960765.0}, {"date": "2025-05-06", "close": 11.04, "volume": 1019820.0}, {"date": "2025-05-07", "close": 11.18, "volume": 1175620.0}, {"date": "2025-05-08", "close": 11.32, "volume": 806678.0}, {"date": "2025-05-09", "close": 11.22, "volume": 960760.0}, {"date": "2025-05-12", "close": 11.92, "volume": 930836.0}, {"date": "2025-05-13", "close": 11.87, "volume": 842664.0}, {"date": "2025-05-14", "close": 11.7, "volume": 804774.0}, {"date": "2025-05-15", "close": 11.63, "volume": 866510.0}, {"date": "2025-05-16", "close": 11.58, "volume": 952665.0}, {"date": "2025-05-19", "close": 11.59, "volume": 752879.0}, {"date": "2025-05-20", "close": 11.39, "volume": 816717.0}, {"date": "2025-05-21", "close": 10.28, "volume": 3620560.0}, {"date": "2025-05-22", "close": 10.46, "volume": 1326121.0}, {"date": "2025-05-23", "close": 10.48, "volume": 1066399.0}, {"date": "2025-05-27", "close": 11.02, "volume": 1005351.0}, {"date": "2025-05-28", "close": 10.83, "volume": 997824.0}, {"date": "2025-05-29", "close": 11.04, "volume": 957654.0}, {"date": "2025-05-30", "close": 11.01, "volume": 1441124.0}, {"date": "2025-06-02", "close": 11.04, "volume": 1012034.0}, {"date": "2025-06-03", "close": 11.04, "volume": 1126663.0}, {"date": "2025-06-04", "close": 11.26, "volume": 797829.0}, {"date": "2025-06-05", "close": 11.16, "volume": 978039.0}, {"date": "2025-06-06", "close": 11.35, "volume": 658160.0}, {"date": "2025-06-09", "close": 11.42, "volume": 899302.0}, {"date": "2025-06-10", "close": 11.72, "volume": 883330.0}, {"date": "2025-06-11", "close": 11.76, "volume": 872227.0}, {"date": "2025-06-12", "close": 11.87, "volume": 720106.0}, {"date": "2025-06-13", "close": 11.38, "volume": 852959.0}, {"date": "2025-06-16", "close": 11.55, "volume": 786757.0}, {"date": "2025-06-17", "close": 11.18, "volume": 1199198.0}, {"date": "2025-06-18", "close": 11.26, "volume": 1517435.0}, {"date": "2025-06-20", "close": 11.16, "volume": 2402216.0}, {"date": "2025-06-23", "close": 11.77, "volume": 1594401.0}, {"date": "2025-06-24", "close": 12.04, "volume": 1739211.0}, {"date": "2025-06-25", "close": 11.6, "volume": 1166742.0}, {"date": "2025-06-26", "close": 12.06, "volume": 1071832.0}, {"date": "2025-06-27", "close": 12.34, "volume": 3225393.0}, {"date": "2025-06-30", "close": 12.15, "volume": 1292788.0}, {"date": "2025-07-01", "close": 12.3, "volume": 1465716.0}, {"date": "2025-07-02", "close": 12.49, "volume": 995620.0}, {"date": "2025-07-03", "close": 12.51, "volume": 465121.0}, {"date": "2025-07-07", "close": 12.43, "volume": 1232469.0}, {"date": "2025-07-08", "close": 12.23, "volume": 1098787.0}, {"date": "2025-07-09", "close": 12.38, "volume": 1152899.0}, {"date": "2025-07-10", "close": 12.63, "volume": 951484.0}, {"date": "2025-07-11", "close": 12.565, "volume": 921691.0}, {"date": "2025-07-14", "close": 12.48, "volume": 788267.0}, {"date": "2025-07-15", "close": 12.2, "volume": 1337424.0}, {"date": "2025-07-16", "close": 12.29, "volume": 897278.0}, {"date": "2025-07-17", "close": 12.39, "volume": 1075649.0}, {"date": "2025-07-18", "close": 12.31, "volume": 961135.0}, {"date": "2025-07-21", "close": 12.75, "volume": 2264150.0}, {"date": "2025-07-22", "close": 13.1, "volume": 1227073.0}, {"date": "2025-07-23", "close": 13.27, "volume": 909046.0}, {"date": "2025-07-24", "close": 13.46, "volume": 1346128.0}, {"date": "2025-07-25", "close": 13.59, "volume": 1077896.0}, {"date": "2025-07-28", "close": 13.55, "volume": 1604924.0}, {"date": "2025-07-29", "close": 14.44, "volume": 2903688.0}, {"date": "2025-07-30", "close": 14.9, "volume": 3515096.0}, {"date": "2025-07-31", "close": 15.17, "volume": 2356089.0}, {"date": "2025-08-01", "close": 15.12, "volume": 2062289.0}, {"date": "2025-08-04", "close": 15.5, "volume": 1513501.0}, {"date": "2025-08-05", "close": 15.97, "volume": 2146790.0}, {"date": "2025-08-06", "close": 16.03, "volume": 1497839.0}, {"date": "2025-08-07", "close": 15.88, "volume": 1293358.0}, {"date": "2025-08-08", "close": 16.24, "volume": 1233984.0}, {"date": "2025-08-11", "close": 16.14, "volume": 1379486.0}, {"date": "2025-08-12", "close": 16.73, "volume": 1455550.0}, {"date": "2025-08-13", "close": 17.42, "volume": 1879903.0}, {"date": "2025-08-14", "close": 17.37, "volume": 1821452.0}, {"date": "2025-08-15", "close": 17.29, "volume": 1216348.0}, {"date": "2025-08-18", "close": 17.245, "volume": 993698.0}, {"date": "2025-08-19", "close": 17.42, "volume": 1153094.0}, {"date": "2025-08-20", "close": 17.21, "volume": 1405978.0}, {"date": "2025-08-21", "close": 17.16, "volume": 1174522.0}, {"date": "2025-08-22", "close": 18.14, "volume": 1760196.0}, {"date": "2025-08-25", "close": 18.39, "volume": 1354886.0}, {"date": "2025-08-26", "close": 18.32, "volume": 1869643.0}, {"date": "2025-08-27", "close": 18.25, "volume": 1115437.0}, {"date": "2025-08-28", "close": 18.1, "volume": 1267306.0}, {"date": "2025-08-29", "close": 18.21, "volume": 1661981.0}, {"date": "2025-09-02", "close": 17.68, "volume": 1729120.0}, {"date": "2025-09-03", "close": 17.4, "volume": 1452195.0}, {"date": "2025-09-04", "close": 17.92, "volume": 1277273.0}, {"date": "2025-09-05", "close": 18.56, "volume": 1114555.0}, {"date": "2025-09-08", "close": 18.81, "volume": 1328381.0}, {"date": "2025-09-09", "close": 18.7, "volume": 1033210.0}, {"date": "2025-09-10", "close": 18.82, "volume": 1021934.0}, {"date": "2025-09-11", "close": 19.24, "volume": 1104670.0}, {"date": "2025-09-12", "close": 19.28, "volume": 1859903.0}, {"date": "2025-09-15", "close": 19.2, "volume": 1470331.0}, {"date": "2025-09-16", "close": 18.87, "volume": 1090905.0}, {"date": "2025-09-17", "close": 19.21, "volume": 1499064.0}, {"date": "2025-09-18", "close": 19.58, "volume": 1418985.0}, {"date": "2025-09-19", "close": 19.23, "volume": 4045813.0}, {"date": "2025-09-22", "close": 19.21, "volume": 1717833.0}, {"date": "2025-09-23", "close": 19.34, "volume": 1722868.0}, {"date": "2025-09-24", "close": 18.83, "volume": 947180.0}, {"date": "2025-09-25", "close": 18.86, "volume": 1235555.0}, {"date": "2025-09-26", "close": 18.98, "volume": 907962.0}, {"date": "2025-09-29", "close": 18.84, "volume": 740025.0}, {"date": "2025-09-30", "close": 18.65, "volume": 1021659.0}, {"date": "2025-10-01", "close": 18.49, "volume": 889734.0}, {"date": "2025-10-02", "close": 18.16, "volume": 1485090.0}, {"date": "2025-10-03", "close": 18.18, "volume": 1064900.0}, {"date": "2025-10-06", "close": 17.67, "volume": 1085030.0}, {"date": "2025-10-07", "close": 17.27, "volume": 1180641.0}, {"date": "2025-10-08", "close": 16.905, "volume": 1650203.0}, {"date": "2025-10-09", "close": 17.19, "volume": 1182801.0}, {"date": "2025-10-10", "close": 16.99, "volume": 1048544.0}, {"date": "2025-10-13", "close": 17.42, "volume": 722373.0}, {"date": "2025-10-14", "close": 17.92, "volume": 1027352.0}, {"date": "2025-10-15", "close": 18.41, "volume": 1205783.0}, {"date": "2025-10-16", "close": 18.01, "volume": 1137491.0}, {"date": "2025-10-17", "close": 18.23, "volume": 999083.0}, {"date": "2025-10-20", "close": 18.6, "volume": 826037.0}, {"date": "2025-10-21", "close": 18.8, "volume": 1115859.0}, {"date": "2025-10-22", "close": 19.26, "volume": 1077565.0}, {"date": "2025-10-23", "close": 19.35, "volume": 1693643.0}, {"date": "2025-10-24", "close": 19.48, "volume": 1023842.0}, {"date": "2025-10-27", "close": 19.34, "volume": 982683.0}, {"date": "2025-10-28", "close": 19.19, "volume": 1082948.0}, {"date": "2025-10-29", "close": 18.62, "volume": 1268678.0}, {"date": "2025-10-30", "close": 18.07, "volume": 1536881.0}, {"date": "2025-10-31", "close": 17.83, "volume": 2080454.0}, {"date": "2025-11-03", "close": 17.52, "volume": 1986484.0}, {"date": "2025-11-04", "close": 17.61, "volume": 1504827.0}, {"date": "2025-11-05", "close": 17.21, "volume": 1257401.0}, {"date": "2025-11-06", "close": 17.07, "volume": 1382914.0}, {"date": "2025-11-07", "close": 17.4, "volume": 1024985.0}, {"date": "2025-11-10", "close": 17.02, "volume": 934278.0}, {"date": "2025-11-11", "close": 17.48, "volume": 1185897.0}, {"date": "2025-11-12", "close": 17.29, "volume": 1131213.0}, {"date": "2025-11-13", "close": 16.53, "volume": 1581513.0}, {"date": "2025-11-14", "close": 16.42, "volume": 1110079.0}, {"date": "2025-11-17", "close": 15.74, "volume": 1395297.0}, {"date": "2025-11-18", "close": 15.47, "volume": 1292523.0}, {"date": "2025-11-19", "close": 15.67, "volume": 1187258.0}, {"date": "2025-11-20", "close": 15.32, "volume": 1088598.0}, {"date": "2025-11-21", "close": 16.48, "volume": 1510166.0}, {"date": "2025-11-24", "close": 16.67, "volume": 2556763.0}, {"date": "2025-11-25", "close": 17.24, "volume": 1205771.0}, {"date": "2025-11-26", "close": 17.42, "volume": 945723.0}, {"date": "2025-11-28", "close": 17.38, "volume": 392368.0}, {"date": "2025-12-01", "close": 17.25, "volume": 1025016.0}, {"date": "2025-12-02", "close": 17.3, "volume": 937017.0}, {"date": "2025-12-03", "close": 17.77, "volume": 1324052.0}, {"date": "2025-12-04", "close": 17.79, "volume": 1098927.0}, {"date": "2025-12-05", "close": 17.44, "volume": 1018104.0}, {"date": "2025-12-08", "close": 17.04, "volume": 1550442.0}, {"date": "2025-12-09", "close": 17.09, "volume": 710710.0}, {"date": "2025-12-10", "close": 17.07, "volume": 1600889.0}, {"date": "2025-12-11", "close": 17.225, "volume": 1449344.0}, {"date": "2025-12-12", "close": 17.32, "volume": 932756.0}, {"date": "2025-12-15", "close": 17.06, "volume": 1058394.0}, {"date": "2025-12-16", "close": 17.16, "volume": 1607789.0}, {"date": "2025-12-17", "close": 17.28, "volume": 1506015.0}, {"date": "2025-12-18", "close": 17.71, "volume": 1080281.0}, {"date": "2025-12-19", "close": 17.5, "volume": 2498607.0}, {"date": "2025-12-22", "close": 17.49, "volume": 884551.0}, {"date": "2025-12-23", "close": 17.61, "volume": 673555.0}, {"date": "2025-12-24", "close": 17.69, "volume": 303555.0}, {"date": "2025-12-26", "close": 17.65, "volume": 376503.0}, {"date": "2025-12-29", "close": 17.63, "volume": 465155.0}, {"date": "2025-12-30", "close": 17.51, "volume": 470018.0}, {"date": "2025-12-31", "close": 17.34, "volume": 658036.0}, {"date": "2026-01-02", "close": 16.97, "volume": 624618.0}, {"date": "2026-01-05", "close": 17.53, "volume": 890404.0}, {"date": "2026-01-06", "close": 17.58, "volume": 1132609.0}, {"date": "2026-01-07", "close": 17.58, "volume": 810819.0}, {"date": "2026-01-08", "close": 17.36, "volume": 782975.0}, {"date": "2026-01-09", "close": 17.25, "volume": 1093107.0}, {"date": "2026-01-12", "close": 17.41, "volume": 719860.0}, {"date": "2026-01-13", "close": 17.0, "volume": 594976.0}, {"date": "2026-01-14", "close": 16.79, "volume": 850262.0}, {"date": "2026-01-15", "close": 17.52, "volume": 753137.0}, {"date": "2026-01-16", "close": 17.44, "volume": 1158971.0}, {"date": "2026-01-20", "close": 17.04, "volume": 698098.0}, {"date": "2026-01-21", "close": 17.75, "volume": 1145959.0}, {"date": "2026-01-22", "close": 17.57, "volume": 850585.0}, {"date": "2026-01-23", "close": 17.09, "volume": 1189378.0}, {"date": "2026-01-26", "close": 17.31, "volume": 1190960.0}, {"date": "2026-01-27", "close": 17.18, "volume": 882102.0}, {"date": "2026-01-28", "close": 17.35, "volume": 989613.0}, {"date": "2026-01-29", "close": 17.71, "volume": 1099063.0}, {"date": "2026-01-30", "close": 17.83, "volume": 1101156.0}, {"date": "2026-02-02", "close": 17.36, "volume": 1473880.0}, {"date": "2026-02-03", "close": 16.28, "volume": 2154840.0}, {"date": "2026-02-04", "close": 16.36, "volume": 1502628.0}, {"date": "2026-02-05", "close": 16.18, "volume": 1573290.0}, {"date": "2026-02-06", "close": 16.85, "volume": 1347688.0}, {"date": "2026-02-09", "close": 17.29, "volume": 1248966.0}, {"date": "2026-02-10", "close": 17.27, "volume": 899232.0}, {"date": "2026-02-11", "close": 14.95, "volume": 2304635.0}, {"date": "2026-02-12", "close": 14.33, "volume": 5239640.0}, {"date": "2026-02-13", "close": 14.82, "volume": 2144674.0}, {"date": "2026-02-17", "close": 14.62, "volume": 1086072.0}, {"date": "2026-02-18", "close": 15.5, "volume": 1566703.0}, {"date": "2026-02-19", "close": 15.26, "volume": 3036110.0}, {"date": "2026-02-20", "close": 15.1, "volume": 832851.0}, {"date": "2026-02-23", "close": 14.45, "volume": 1024114.0}, {"date": "2026-02-24", "close": 14.72, "volume": 1205796.0}, {"date": "2026-02-25", "close": 14.65, "volume": 2057840.0}, {"date": "2026-02-26", "close": 14.89, "volume": 1084838.0}, {"date": "2026-02-27", "close": 14.52, "volume": 3032759.0}, {"date": "2026-03-02", "close": 14.18, "volume": 1674839.0}, {"date": "2026-03-03", "close": 14.58, "volume": 2604281.0}, {"date": "2026-03-04", "close": 15.08, "volume": 2014831.0}, {"date": "2026-03-05", "close": 14.71, "volume": 2071378.0}, {"date": "2026-03-06", "close": 14.28, "volume": 1899013.0}, {"date": "2026-03-09", "close": 14.49, "volume": 1871410.0}, {"date": "2026-03-10", "close": 14.15, "volume": 2022788.0}, {"date": "2026-03-11", "close": 14.02, "volume": 1634935.0}, {"date": "2026-03-12", "close": 13.86, "volume": 1708143.0}, {"date": "2026-03-13", "close": 14.19, "volume": 1532094.0}, {"date": "2026-03-16", "close": 14.42, "volume": 2028503.0}, {"date": "2026-03-17", "close": 14.7, "volume": 1635676.0}, {"date": "2026-03-18", "close": 14.58, "volume": 1676845.0}, {"date": "2026-03-19", "close": 14.66, "volume": 1908514.0}, {"date": "2026-03-20", "close": 14.26, "volume": 2716524.0}, {"date": "2026-03-23", "close": 14.55, "volume": 2623392.0}, {"date": "2026-03-24", "close": 14.64, "volume": 1904942.0}, {"date": "2026-03-25", "close": 15.04, "volume": 1850616.0}, {"date": "2026-03-26", "close": 14.91, "volume": 1820513.0}, {"date": "2026-03-27", "close": 14.3, "volume": 2327874.0}, {"date": "2026-03-30", "close": 14.68, "volume": 2699784.0}, {"date": "2026-03-31", "close": 14.99, "volume": 2216820.0}, {"date": "2026-04-01", "close": 14.89, "volume": 1626976.0}, {"date": "2026-04-02", "close": 14.63, "volume": 1316342.0}, {"date": "2026-04-06", "close": 14.67, "volume": 837662.0}, {"date": "2026-04-07", "close": 14.65, "volume": 1065071.0}, {"date": "2026-04-08", "close": 15.38, "volume": 1797691.0}, {"date": "2026-04-09", "close": 15.3, "volume": 1261058.0}, {"date": "2026-04-10", "close": 15.15, "volume": 1065363.0}, {"date": "2026-04-13", "close": 15.47, "volume": 1170470.0}, {"date": "2026-04-14", "close": 15.73, "volume": 1026100.0}, {"date": "2026-04-15", "close": 15.89, "volume": 805159.0}, {"date": "2026-04-16", "close": 15.67, "volume": 1075906.0}, {"date": "2026-04-17", "close": 16.53, "volume": 1131285.0}, {"date": "2026-04-20", "close": 16.57, "volume": 1408234.0}, {"date": "2026-04-21", "close": 16.18, "volume": 1531572.0}, {"date": "2026-04-22", "close": 16.55, "volume": 1705675.0}, {"date": "2026-04-23", "close": 16.03, "volume": 1763265.0}, {"date": "2026-04-24", "close": 16.04, "volume": 838785.0}, {"date": "2026-04-27", "close": 16.42, "volume": 1626269.0}, {"date": "2026-04-28", "close": 16.41, "volume": 1151766.0}, {"date": "2026-04-29", "close": 15.77, "volume": 1226028.0}, {"date": "2026-04-30", "close": 16.12, "volume": 2665922.0}, {"date": "2026-05-01", "close": 16.04, "volume": 3037344.0}, {"date": "2026-05-04", "close": 15.64, "volume": 2103880.0}, {"date": "2026-05-05", "close": 16.33, "volume": 1636452.0}, {"date": "2026-05-06", "close": 16.6, "volume": 1340881.0}, {"date": "2026-05-07", "close": 16.87, "volume": 1268250.0}, {"date": "2026-05-08", "close": 16.73, "volume": 1457359.0}, {"date": "2026-05-11", "close": 16.53, "volume": 1424306.0}, {"date": "2026-05-12", "close": 16.14, "volume": 1217443.0}, {"date": "2026-05-13", "close": 15.84, "volume": 1017889.0}, {"date": "2026-05-14", "close": 14.79, "volume": 1627551.0}, {"date": "2026-05-15", "close": 14.37, "volume": 1620599.0}, {"date": "2026-05-18", "close": 14.3, "volume": 1595813.0}, {"date": "2026-05-19", "close": 13.95, "volume": 1265491.0}, {"date": "2026-05-20", "close": 14.46, "volume": 1422356.0}, {"date": "2026-05-21", "close": 14.53, "volume": 1250720.0}, {"date": "2026-05-22", "close": 14.6, "volume": 1158795.0}, {"date": "2026-05-26", "close": 14.5, "volume": 1028045.0}, {"date": "2026-05-27", "close": 14.5, "volume": 1103627.0}, {"date": "2026-05-28", "close": 14.26, "volume": 1130808.0}, {"date": "2026-05-29", "close": 13.97, "volume": 1310541.0}, {"date": "2026-06-01", "close": 13.98, "volume": 1577734.0}, {"date": "2026-06-02", "close": 14.42, "volume": 1324873.0}, {"date": "2026-06-03", "close": 13.97, "volume": 1259592.0}, {"date": "2026-06-04", "close": 14.52, "volume": 2109123.0}, {"date": "2026-06-05", "close": 14.61, "volume": 1245250.0}, {"date": "2026-06-08", "close": 14.69, "volume": 1404718.0}, {"date": "2026-06-09", "close": 15.19, "volume": 1284512.0}, {"date": "2026-06-10", "close": 14.98, "volume": 1602896.0}, {"date": "2026-06-11", "close": 14.81, "volume": 1128440.0}, {"date": "2026-06-12", "close": 15.18, "volume": 966089.0}, {"date": "2026-06-15", "close": 15.04, "volume": 971893.0}, {"date": "2026-06-16", "close": 15.32, "volume": 1382937.0}, {"date": "2026-06-17", "close": 14.74, "volume": 1295919.0}, {"date": "2026-06-18", "close": 14.87, "volume": 1698635.0}, {"date": "2026-06-22", "close": 14.78, "volume": 1004934.0}, {"date": "2026-06-23", "close": 15.04, "volume": 1183687.0}, {"date": "2026-06-24", "close": 15.02, "volume": 1096925.0}, {"date": "2026-06-25", "close": 15.02, "volume": 1049691.0}, {"date": "2026-06-26", "close": 15.27, "volume": 5474449.0}, {"date": "2026-06-29", "close": 15.26, "volume": 1585973.0}, {"date": "2026-06-30", "close": 15.11, "volume": 1029678.0}, {"date": "2026-07-01", "close": 15.47, "volume": 1227489.0}, {"date": "2026-07-02", "close": 15.72, "volume": 1099565.0}, {"date": "2026-07-06", "close": 15.6, "volume": 925649.0}, {"date": "2026-07-07", "close": 15.65, "volume": 1439679.0}, {"date": "2026-07-08", "close": 15.4, "volume": 1668117.0}, {"date": "2026-07-09", "close": 15.34, "volume": 828670.0}, {"date": "2026-07-10", "close": 15.2, "volume": 711879.0}, {"date": "2026-07-13", "close": 15.09, "volume": 989495.0}, {"date": "2026-07-14", "close": 14.7, "volume": 1117100.0}, {"date": "2026-07-15", "close": 15.51, "volume": 1281658.0}, {"date": "2026-07-16", "close": 15.9, "volume": 1015012.0}, {"date": "2026-07-17", "close": 15.6, "volume": 1342264.0}, {"date": "2026-07-20", "close": 15.51, "volume": 1239616.0}, {"date": "2026-07-21", "close": 15.74, "volume": 1641323.0}, {"date": "2026-07-22", "close": 15.34, "volume": 1174096.0}, {"date": "2026-07-23", "close": 15.05, "volume": 861981.0}, {"date": "2026-07-24", "close": 15.39, "volume": 895345.0}, {"date": "2026-07-27", "close": 15.89, "volume": 966395.0}, {"date": "2026-07-28", "close": 16.195, "volume": 1234916.0}, {"date": "2026-07-29", "close": 14.89, "volume": 2945478.0}, {"date": "2026-07-30", "close": 15.08, "volume": 2137914.0}, {"date": "2026-07-31", "close": 14.995, "volume": 1600585.0}, {"date": "2026-08-03", "close": 15.3, "volume": 2024251.0}, {"date": "2026-08-04", "close": 15.8, "volume": 1866878.0}, {"date": "2026-08-05", "close": 15.58, "volume": 1342254.0}, {"date": "2026-08-06", "close": 15.01, "volume": 1038586.0}, {"date": "2026-08-07", "close": 14.81, "volume": 1324888.0}], "refreshing": true}