{"ticker": "REZI", "overview": {"cik": "1740332", "ticker": "REZI", "name": "RESIDEO TECHNOLOGIES, INC.", "industry": "Wholesale-Hardware", "country": "United States", "sic": "5072", "announcements": [{"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001640089-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008999", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008661", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008562", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002148580-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008226", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002147248-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097540", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001740332-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001740332-26-000022", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086791", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086789", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086692", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002114", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091267", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091260", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091258", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091253", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091243", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091237", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091232", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091070", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085657", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090353", "price_sensitive": false}]}, "description": "RESIDEO TECHNOLOGIES, INC. trades as REZI on the NYSE and is registered in the United States, classified under Wholesale-Hardware (SIC 5072). Privy Trades holds 22 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $848.12K. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 848123.172, "sell_n": 0, "sell_sum": 0, "net": 848123.172, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-08-17"}, "metrics": {"ticker": "REZI", "has_prices": true, "as_of": "2026-08-14", "last": 20.5, "prev_close": 20.46, "change": 0.03999999999999915, "change_pct": 0.0019550342130986876, "session_volume": 4660155.0, "vwap_5": 22.079341639515096, "vwap_20": 23.94449781615314, "vwap_60": 23.41863708693145, "vwap_250": 25.36702334992844, "high_52w": 30.6933, "low_52w": 19.2255, "avg_volume_20": 2147879.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T21", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "$15,000\nF S: New\nS O: ET IRA\nResideo Technologies, Inc. Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions offloads REZI ($344)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18227}, {"id": "0001640089-26-000005", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Shane R. Harrison", "who_key": "HARRISON SHANE R", "role": "SVP,  CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "CFO files routine paperwork on REZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740332/000164008926000005/0001640089-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "0002148580-26-000003", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Amit Ashvin Mehta", "who_key": "Mehta Amit Ashvin", "role": "SVP, Strategy & Business Ops", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 225999.31199999998, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "REZI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2148580/000214858026000003/0002148580-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0002147248-26-000003", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Joshua Peter Foster", "who_key": "Foster Joshua Peter", "role": "SVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 315223.86, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "Someone inside REZI is buying \u2014 $315K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2147248/000214724826000003/0002147248-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001104659-26-097540", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Thomas A. Surran", "who_key": "SURRAN THOMAS A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 306900.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "The corner office is buying \u2014 $307K of REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1740332/000110465926097540/0001104659-26-097540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001104659-26-097264", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Andrew Campelli", "who_key": "Campelli Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "Director files routine paperwork on REZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110827/000110465926097264/0001104659-26-097264-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "0001104659-26-090353", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "CD&R Investment Associates XII, Ltd.", "who_key": "CD&R Investment Associates XII, Ltd.", "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": "Wholesale-Hardware", "country": "United States", "headline": "10% owner files routine paperwork on REZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044245/000110465926090353/0001104659-26-090353-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "13DG-0001104659-26-090354", "src": "13DG", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "CD&R Channel Holdings II, L.P.", "who_key": "CD&R Channel Holdings II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "CD&R Channel Holdings II, L.P. moves to a 19.7% activist stake in REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2044245/0001104659-26-090354-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000315066-26-002114", "src": "13DG", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "FMR LLC takes a 7.7% passive stake in REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002114-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "HOUSE-2022-20022081-T45", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Bank of New York Brokerage Account 340\nJT Resideo Technologies, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee trims REZI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064467}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-13", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-28", "timestamp": "2020-01-28", "mins": 3557747}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-15", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-28", "timestamp": "2020-01-28", "mins": 3557747}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-15", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-28", "timestamp": "2020-01-28", "mins": 3557747}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-14", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-27", "timestamp": "2020-01-27", "mins": 3559187}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-16", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-27", "timestamp": "2020-01-27", "mins": 3559187}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-16", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-27", "timestamp": "2020-01-27", "mins": 3559187}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-19", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-24", "timestamp": "2020-01-24", "mins": 3563507}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-21", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-24", "timestamp": "2020-01-24", "mins": 3563507}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-21", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells REZI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-24", "timestamp": "2020-01-24", "mins": 3563507}, {"id": "SENATE-4a94219824784da7b598c98a9fe676da-5", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Hoeven sells REZI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/", "trade_date": "2019-12-23", "timestamp": "2019-12-23", "mins": 3609587}, {"id": "SENATE-a22bbeeb0e4f499389e2ed28ba9f6242-4", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells REZI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/", "trade_date": "2018-12-04", "timestamp": "2018-12-04", "mins": 4162547}, {"id": "SENATE-a22bbeeb0e4f499389e2ed28ba9f6242-13", "src": "CONGRESS", "ticker": "REZI", "cik": "", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "Resideo Technologies, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells REZI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/", "trade_date": "2018-12-03", "timestamp": "2018-12-03", "mins": 4163987}], "recent_buys": [{"id": "0002148580-26-000003", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Amit Ashvin Mehta", "who_key": "Mehta Amit Ashvin", "role": "SVP, Strategy & Business Ops", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 225999.31199999998, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "REZI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2148580/000214858026000003/0002148580-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001104659-26-097540", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Thomas A. Surran", "who_key": "SURRAN THOMAS A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 306900.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "The corner office is buying \u2014 $307K of REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1740332/000110465926097540/0001104659-26-097540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0002147248-26-000003", "src": "INSIDERS", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "Joshua Peter Foster", "who_key": "Foster Joshua Peter", "role": "SVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 315223.86, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "Someone inside REZI is buying \u2014 $315K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2147248/000214724826000003/0002147248-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}], "institutional": [{"id": "13DG-0000315066-26-002114", "src": "13DG", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "FMR LLC takes a 7.7% passive stake in REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002114-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001104659-26-090354", "src": "13DG", "ticker": "REZI", "cik": "1740332", "company": "RESIDEO TECHNOLOGIES, INC.", "company_raw": "RESIDEO TECHNOLOGIES, INC.", "who": "CD&R Channel Holdings II, L.P.", "who_key": "CD&R Channel Holdings II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware", "country": "United States", "headline": "CD&R Channel Holdings II, L.P. moves to a 19.7% activist stake in REZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2044245/0001104659-26-090354-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136307}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Resideo Technologies, Inc. Common Stock ", "new_value": "RESIDEO TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001740332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001740332", "applied": 1, "detected_at": "2026-10-27T10:10:19.910100"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 495009.0, "net": -495009.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}}, {"who": "Joshua Peter Foster", "who_key": "Foster Joshua Peter", "role": "SVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 315223.86, "sold": 0, "net": 315223.86, "trades": 1, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 315223.86, "date": "2026-08-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2147248/000214724826000003/0002147248-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 315223.86, "date": "2026-08-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2147248/000214724826000003/0002147248-26-000003-index.htm"}}, {"who": "Thomas A. Surran", "who_key": "SURRAN THOMAS A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 306900.0, "sold": 0, "net": 306900.0, "trades": 1, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 306900.0, "date": "2026-08-14", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1740332/000110465926097540/0001104659-26-097540-index.htm"}], "latest": {"action": "BUY", "amount": 306900.0, "date": "2026-08-14", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1740332/000110465926097540/0001104659-26-097540-index.htm"}}, {"who": "Amit Ashvin Mehta", "who_key": "Mehta Amit Ashvin", "role": "SVP, Strategy & Business Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 225999.31199999998, "sold": 0, "net": 225999.31199999998, "trades": 1, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 225999.31199999998, "date": "2026-08-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2148580/000214858026000003/0002148580-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 225999.31199999998, "date": "2026-08-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2148580/000214858026000003/0002148580-26-000003-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf"}}], "activity": [{"date": "2026-08-14", "net": 622123.86}, {"date": "2026-08-17", "net": 225999.31199999998}, {"date": "2026-10-21", "net": 0}], "announcements": [{"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001640089-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008999", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008661", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008562", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002148580-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008226", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002147248-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097540", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001740332-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001740332-26-000022", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086791", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-086789", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086692", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002114", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091267", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091260", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091258", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091253", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091243", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091237", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091232", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091070", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085657", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090353", "price_sensitive": false}], "performance": {"ticker": "REZI", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-14"}, "buys": [{"who": "Mehta Amit Ashvin", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Strategy & Business Ops", "amount": 225999.31199999998, "date": "2026-08-17", "score": 41.8, "ref_price": null, "return": null}, {"who": "SURRAN THOMAS A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 306900.0, "date": "2026-08-14", "score": 55.6, "ref_price": 20.5, "return": 0.0}, {"who": "Foster Joshua Peter", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & Corp Sec", "amount": 315223.86, "date": "2026-08-14", "score": 41.4, "ref_price": 20.5, "return": 0.0}]}, "price_series": [{"date": "2018-10-15", "close": 20.8115, "volume": 121418.0}, {"date": "2018-10-16", "close": 22.2468, "volume": 141673.0}, {"date": "2018-10-17", "close": 21.8879, "volume": 314537.0}, {"date": "2018-10-18", "close": 21.3497, "volume": 36667.0}, {"date": "2018-10-19", "close": 21.3497, "volume": 241773.0}, {"date": "2018-10-22", "close": 21.3569, "volume": 101402.0}, {"date": "2018-10-23", "close": 19.448, "volume": 92310.0}, {"date": "2018-10-24", "close": 20.6321, "volume": 224927.0}, {"date": "2018-10-25", "close": 20.955, "volume": 76379.0}, {"date": "2018-10-26", "close": 19.9862, "volume": 450041.0}, {"date": "2018-10-29", "close": 18.5294, "volume": 30409800.0}, {"date": "2018-10-30", "close": 15.1134, "volume": 8215070.0}, {"date": "2018-10-31", "close": 15.1063, "volume": 8148686.0}, {"date": "2018-11-01", "close": 15.788, "volume": 10101550.0}, {"date": "2018-11-02", "close": 17.0654, "volume": 8080167.0}, {"date": "2018-11-05", "close": 17.7328, "volume": 5345954.0}, {"date": "2018-11-06", "close": 17.2879, "volume": 5245358.0}, {"date": "2018-11-07", "close": 17.008, "volume": 3694581.0}, {"date": "2018-11-08", "close": 15.9387, "volume": 2420497.0}, {"date": "2018-11-09", "close": 15.7665, "volume": 2077336.0}, {"date": "2018-11-12", "close": 15.3359, "volume": 2158010.0}, {"date": "2018-11-13", "close": 15.257, "volume": 2787617.0}, {"date": "2018-11-14", "close": 15.422, "volume": 3753144.0}, {"date": "2018-11-15", "close": 15.8095, "volume": 2522472.0}, {"date": "2018-11-16", "close": 15.0847, "volume": 2759769.0}, {"date": "2018-11-19", "close": 13.9437, "volume": 2600129.0}, {"date": "2018-11-20", "close": 14.0083, "volume": 1411580.0}, {"date": "2018-11-21", "close": 14.1231, "volume": 1078251.0}, {"date": "2018-11-23", "close": 13.9293, "volume": 418556.0}, {"date": "2018-11-26", "close": 14.2882, "volume": 1461679.0}, {"date": "2018-11-27", "close": 13.8863, "volume": 4015449.0}, {"date": "2018-11-28", "close": 14.4676, "volume": 1291392.0}, {"date": "2018-11-29", "close": 14.891, "volume": 1855931.0}, {"date": "2018-11-30", "close": 14.8049, "volume": 2733091.0}, {"date": "2018-12-03", "close": 15.0345, "volume": 1065332.0}, {"date": "2018-12-04", "close": 14.6398, "volume": 1573635.0}, {"date": "2018-12-06", "close": 14.7833, "volume": 1308255.0}, {"date": "2018-12-07", "close": 15.1063, "volume": 2965391.0}, {"date": "2018-12-10", "close": 15.4794, "volume": 1553040.0}, {"date": "2018-12-11", "close": 15.4148, "volume": 1375240.0}, {"date": "2018-12-12", "close": 15.3861, "volume": 1191797.0}, {"date": "2018-12-13", "close": 15.8741, "volume": 1675307.0}, {"date": "2018-12-14", "close": 16.1684, "volume": 1448004.0}, {"date": "2018-12-17", "close": 15.9746, "volume": 2514836.0}, {"date": "2018-12-18", "close": 16.3693, "volume": 1556887.0}, {"date": "2018-12-19", "close": 16.0894, "volume": 1890539.0}, {"date": "2018-12-20", "close": 15.422, "volume": 1945993.0}, {"date": "2018-12-21", "close": 14.4102, "volume": 4382715.0}, {"date": "2018-12-24", "close": 13.958, "volume": 539609.0}, {"date": "2018-12-26", "close": 14.5393, "volume": 1310872.0}, {"date": "2018-12-27", "close": 14.2451, "volume": 1532334.0}, {"date": "2018-12-28", "close": 14.403, "volume": 1317786.0}, {"date": "2018-12-31", "close": 14.7474, "volume": 1053175.0}, {"date": "2019-01-02", "close": 14.812, "volume": 962391.0}, {"date": "2019-01-03", "close": 14.0513, "volume": 1080829.0}, {"date": "2019-01-04", "close": 14.6326, "volume": 1864195.0}, {"date": "2019-01-07", "close": 14.4389, "volume": 1151085.0}, {"date": "2019-01-08", "close": 14.7546, "volume": 1139715.0}, {"date": "2019-01-09", "close": 15.3287, "volume": 882612.0}, {"date": "2019-01-10", "close": 15.4436, "volume": 869059.0}, {"date": "2019-01-11", "close": 15.6588, "volume": 641050.0}, {"date": "2019-01-14", "close": 15.0417, "volume": 1592117.0}, {"date": "2019-01-15", "close": 15.2857, "volume": 1020823.0}, {"date": "2019-01-16", "close": 15.501, "volume": 1056679.0}, {"date": "2019-01-17", "close": 15.7163, "volume": 776146.0}, {"date": "2019-01-18", "close": 15.6445, "volume": 1188566.0}, {"date": "2019-01-22", "close": 15.1421, "volume": 762302.0}, {"date": "2019-01-23", "close": 14.7259, "volume": 791416.0}, {"date": "2019-01-24", "close": 14.6326, "volume": 616695.0}, {"date": "2019-01-25", "close": 14.9627, "volume": 716213.0}, {"date": "2019-01-28", "close": 14.9197, "volume": 422532.0}, {"date": "2019-01-29", "close": 14.6757, "volume": 646111.0}, {"date": "2019-01-30", "close": 14.9914, "volume": 653115.0}, {"date": "2019-01-31", "close": 15.7378, "volume": 1198127.0}, {"date": "2019-02-01", "close": 16.355, "volume": 1915810.0}, {"date": "2019-02-04", "close": 16.9721, "volume": 1763385.0}, {"date": "2019-02-05", "close": 17.0439, "volume": 1326067.0}, {"date": "2019-02-06", "close": 17.1444, "volume": 1099419.0}, {"date": "2019-02-07", "close": 17.3668, "volume": 1197561.0}, {"date": "2019-02-08", "close": 17.4171, "volume": 997127.0}, {"date": "2019-02-11", "close": 17.7256, "volume": 968183.0}, {"date": "2019-02-12", "close": 17.8979, "volume": 1003064.0}, {"date": "2019-02-13", "close": 18.0629, "volume": 1335142.0}, {"date": "2019-02-14", "close": 17.8692, "volume": 1505625.0}, {"date": "2019-02-15", "close": 18.2352, "volume": 1182390.0}, {"date": "2019-02-19", "close": 18.4289, "volume": 904486.0}, {"date": "2019-02-20", "close": 18.3356, "volume": 1177284.0}, {"date": "2019-02-21", "close": 18.1778, "volume": 887068.0}, {"date": "2019-02-22", "close": 18.5581, "volume": 842293.0}, {"date": "2019-02-25", "close": 18.4863, "volume": 1043214.0}, {"date": "2019-02-26", "close": 18.7662, "volume": 1349635.0}, {"date": "2019-02-27", "close": 18.8093, "volume": 652658.0}, {"date": "2019-02-28", "close": 18.4433, "volume": 460296.0}, {"date": "2019-03-01", "close": 18.1347, "volume": 2058494.0}, {"date": "2019-03-04", "close": 18.1275, "volume": 1041392.0}, {"date": "2019-03-05", "close": 17.8835, "volume": 831863.0}, {"date": "2019-03-06", "close": 17.7615, "volume": 1068633.0}, {"date": "2019-03-07", "close": 13.6064, "volume": 10923980.0}, {"date": "2019-03-08", "close": 14.1949, "volume": 3018477.0}, {"date": "2019-03-11", "close": 14.6111, "volume": 2556326.0}, {"date": "2019-03-12", "close": 14.5824, "volume": 2072236.0}, {"date": "2019-03-13", "close": 14.7116, "volume": 1616784.0}, {"date": "2019-03-14", "close": 14.1375, "volume": 1748166.0}, {"date": "2019-03-15", "close": 14.3599, "volume": 1359929.0}, {"date": "2019-03-18", "close": 14.6829, "volume": 972122.0}, {"date": "2019-03-19", "close": 14.7833, "volume": 1253523.0}, {"date": "2019-03-20", "close": 14.3312, "volume": 846334.0}, {"date": "2019-03-21", "close": 14.6254, "volume": 691689.0}, {"date": "2019-03-22", "close": 14.1877, "volume": 828085.0}, {"date": "2019-03-25", "close": 14.037, "volume": 586483.0}, {"date": "2019-03-26", "close": 13.9939, "volume": 949889.0}, {"date": "2019-03-27", "close": 13.6064, "volume": 975192.0}, {"date": "2019-03-28", "close": 13.671, "volume": 1183696.0}, {"date": "2019-03-29", "close": 13.8432, "volume": 1930369.0}, {"date": "2019-04-01", "close": 14.3815, "volume": 930388.0}, {"date": "2019-04-02", "close": 13.9796, "volume": 592027.0}, {"date": "2019-04-03", "close": 14.3097, "volume": 1698913.0}, {"date": "2019-04-04", "close": 13.7786, "volume": 573769.0}, {"date": "2019-04-05", "close": 14.3456, "volume": 1094238.0}, {"date": "2019-04-08", "close": 14.3886, "volume": 1326893.0}, {"date": "2019-04-09", "close": 14.1877, "volume": 749297.0}, {"date": "2019-04-10", "close": 14.2738, "volume": 837624.0}, {"date": "2019-04-11", "close": 14.324, "volume": 481390.0}, {"date": "2019-04-12", "close": 14.5322, "volume": 1535141.0}, {"date": "2019-04-15", "close": 14.5465, "volume": 1440679.0}, {"date": "2019-04-16", "close": 14.6111, "volume": 765496.0}, {"date": "2019-04-17", "close": 14.8623, "volume": 2005475.0}, {"date": "2019-04-18", "close": 14.8264, "volume": 610597.0}, {"date": "2019-04-22", "close": 15.0058, "volume": 470027.0}, {"date": "2019-04-23", "close": 15.4866, "volume": 804697.0}, {"date": "2019-04-24", "close": 15.5512, "volume": 925648.0}, {"date": "2019-04-25", "close": 15.6014, "volume": 850212.0}, {"date": "2019-04-26", "close": 16.032, "volume": 749547.0}, {"date": "2019-04-29", "close": 16.3621, "volume": 1045847.0}, {"date": "2019-04-30", "close": 16.2904, "volume": 866995.0}, {"date": "2019-05-01", "close": 16.4482, "volume": 785880.0}, {"date": "2019-05-02", "close": 16.2688, "volume": 1264757.0}, {"date": "2019-05-03", "close": 16.7353, "volume": 970290.0}, {"date": "2019-05-06", "close": 16.599, "volume": 939880.0}, {"date": "2019-05-07", "close": 16.4339, "volume": 1352100.0}, {"date": "2019-05-08", "close": 16.4052, "volume": 1259010.0}, {"date": "2019-05-09", "close": 16.2688, "volume": 2004920.0}, {"date": "2019-05-10", "close": 17.1228, "volume": 707648.0}, {"date": "2019-05-13", "close": 16.1468, "volume": 528123.0}, {"date": "2019-05-14", "close": 16.1468, "volume": 502995.0}, {"date": "2019-05-15", "close": 16.2258, "volume": 371607.0}, {"date": "2019-05-16", "close": 16.4841, "volume": 392228.0}, {"date": "2019-05-17", "close": 15.8024, "volume": 784509.0}, {"date": "2019-05-20", "close": 15.788, "volume": 1173156.0}, {"date": "2019-05-21", "close": 15.6158, "volume": 744530.0}, {"date": "2019-05-22", "close": 15.6158, "volume": 562867.0}, {"date": "2019-05-23", "close": 14.568, "volume": 1051183.0}, {"date": "2019-05-24", "close": 14.7833, "volume": 666359.0}, {"date": "2019-05-28", "close": 14.7618, "volume": 695333.0}, {"date": "2019-05-29", "close": 14.324, "volume": 755950.0}, {"date": "2019-05-30", "close": 14.3527, "volume": 705680.0}, {"date": "2019-05-31", "close": 14.1231, "volume": 896775.0}, {"date": "2019-06-03", "close": 13.9222, "volume": 940619.0}, {"date": "2019-06-04", "close": 14.1518, "volume": 559546.0}, {"date": "2019-06-05", "close": 13.8432, "volume": 1522353.0}, {"date": "2019-06-06", "close": 14.4963, "volume": 1201010.0}, {"date": "2019-06-07", "close": 14.5967, "volume": 817033.0}, {"date": "2019-06-10", "close": 14.9699, "volume": 832770.0}, {"date": "2019-06-11", "close": 15.0991, "volume": 851011.0}, {"date": "2019-06-12", "close": 14.9125, "volume": 828673.0}, {"date": "2019-06-13", "close": 15.0345, "volume": 440725.0}, {"date": "2019-06-14", "close": 14.7331, "volume": 679565.0}, {"date": "2019-06-17", "close": 14.769, "volume": 383764.0}, {"date": "2019-06-18", "close": 15.2139, "volume": 656421.0}, {"date": "2019-06-19", "close": 15.1421, "volume": 909032.0}, {"date": "2019-06-20", "close": 15.2283, "volume": 1252488.0}, {"date": "2019-06-21", "close": 15.0776, "volume": 3185087.0}, {"date": "2019-06-24", "close": 14.8982, "volume": 602319.0}, {"date": "2019-06-25", "close": 14.769, "volume": 728602.0}, {"date": "2019-06-26", "close": 14.891, "volume": 572349.0}, {"date": "2019-06-27", "close": 15.1421, "volume": 710529.0}, {"date": "2019-06-28", "close": 15.7306, "volume": 3819629.0}, {"date": "2019-07-01", "close": 15.6158, "volume": 1000554.0}, {"date": "2019-07-02", "close": 15.6804, "volume": 667731.0}, {"date": "2019-07-03", "close": 15.7163, "volume": 961696.0}, {"date": "2019-07-05", "close": 15.7521, "volume": 622472.0}, {"date": "2019-07-08", "close": 15.6301, "volume": 789941.0}, {"date": "2019-07-09", "close": 15.7593, "volume": 645068.0}, {"date": "2019-07-10", "close": 15.7665, "volume": 487133.0}, {"date": "2019-07-11", "close": 15.4148, "volume": 629922.0}, {"date": "2019-07-12", "close": 15.4292, "volume": 862322.0}, {"date": "2019-07-15", "close": 14.6254, "volume": 720757.0}, {"date": "2019-07-16", "close": 14.4245, "volume": 1804821.0}, {"date": "2019-07-17", "close": 14.1303, "volume": 1374636.0}, {"date": "2019-07-18", "close": 13.5777, "volume": 1158203.0}, {"date": "2019-07-19", "close": 13.793, "volume": 1443397.0}, {"date": "2019-07-22", "close": 13.5849, "volume": 1024978.0}, {"date": "2019-07-23", "close": 13.793, "volume": 957444.0}, {"date": "2019-07-24", "close": 14.2595, "volume": 799686.0}, {"date": "2019-07-25", "close": 13.6853, "volume": 830668.0}, {"date": "2019-07-26", "close": 13.8648, "volume": 619302.0}, {"date": "2019-07-29", "close": 13.5705, "volume": 1159297.0}, {"date": "2019-07-30", "close": 13.7069, "volume": 1009532.0}, {"date": "2019-07-31", "close": 13.5346, "volume": 1122893.0}, {"date": "2019-08-01", "close": 13.1256, "volume": 1594124.0}, {"date": "2019-08-02", "close": 12.9605, "volume": 1446869.0}, {"date": "2019-08-05", "close": 12.2716, "volume": 2061001.0}, {"date": "2019-08-06", "close": 12.4295, "volume": 1502385.0}, {"date": "2019-08-07", "close": 12.2716, "volume": 2059903.0}, {"date": "2019-08-08", "close": 12.2572, "volume": 3698206.0}, {"date": "2019-08-09", "close": 11.8051, "volume": 1775836.0}, {"date": "2019-08-12", "close": 11.188, "volume": 1621032.0}, {"date": "2019-08-13", "close": 10.987, "volume": 2001479.0}, {"date": "2019-08-14", "close": 10.5062, "volume": 1818711.0}, {"date": "2019-08-15", "close": 10.0541, "volume": 1507063.0}, {"date": "2019-08-16", "close": 10.5277, "volume": 1122334.0}, {"date": "2019-08-19", "close": 10.4919, "volume": 822805.0}, {"date": "2019-08-20", "close": 10.2766, "volume": 726208.0}, {"date": "2019-08-21", "close": 9.968, "volume": 927225.0}, {"date": "2019-08-22", "close": 10.1976, "volume": 1990924.0}, {"date": "2019-08-23", "close": 9.8388, "volume": 1067633.0}, {"date": "2019-08-26", "close": 9.724, "volume": 793956.0}, {"date": "2019-08-27", "close": 9.3939, "volume": 1078365.0}, {"date": "2019-08-28", "close": 9.6307, "volume": 716086.0}, {"date": "2019-08-29", "close": 9.6953, "volume": 617290.0}, {"date": "2019-08-30", "close": 9.889, "volume": 865086.0}, {"date": "2019-09-03", "close": 9.4082, "volume": 1564391.0}, {"date": "2019-09-04", "close": 9.602, "volume": 876834.0}, {"date": "2019-09-05", "close": 10.2192, "volume": 1022333.0}, {"date": "2019-09-06", "close": 10.2837, "volume": 986522.0}, {"date": "2019-09-09", "close": 10.578, "volume": 847312.0}, {"date": "2019-09-10", "close": 11.1162, "volume": 1114593.0}, {"date": "2019-09-11", "close": 11.4033, "volume": 1146419.0}, {"date": "2019-09-12", "close": 11.2741, "volume": 924041.0}, {"date": "2019-09-13", "close": 11.2813, "volume": 959160.0}, {"date": "2019-09-16", "close": 11.2597, "volume": 654098.0}, {"date": "2019-09-17", "close": 11.0947, "volume": 780711.0}, {"date": "2019-09-18", "close": 10.6856, "volume": 892331.0}, {"date": "2019-09-19", "close": 10.4057, "volume": 908531.0}, {"date": "2019-09-20", "close": 10.4632, "volume": 1228258.0}, {"date": "2019-09-23", "close": 10.2407, "volume": 539270.0}, {"date": "2019-09-24", "close": 9.6594, "volume": 1193176.0}, {"date": "2019-09-25", "close": 10.09, "volume": 902009.0}, {"date": "2019-09-26", "close": 9.9895, "volume": 577394.0}, {"date": "2019-09-27", "close": 9.9823, "volume": 424852.0}, {"date": "2019-09-30", "close": 10.2981, "volume": 706255.0}, {"date": "2019-10-01", "close": 9.7383, "volume": 674306.0}, {"date": "2019-10-02", "close": 9.7742, "volume": 735109.0}, {"date": "2019-10-03", "close": 9.6522, "volume": 959461.0}, {"date": "2019-10-04", "close": 9.7312, "volume": 1226538.0}, {"date": "2019-10-07", "close": 10.1187, "volume": 2025751.0}, {"date": "2019-10-08", "close": 10.0613, "volume": 1062939.0}, {"date": "2019-10-09", "close": 9.9177, "volume": 1185509.0}, {"date": "2019-10-10", "close": 10.1187, "volume": 509187.0}, {"date": "2019-10-11", "close": 10.2909, "volume": 562279.0}, {"date": "2019-10-14", "close": 10.2981, "volume": 458848.0}, {"date": "2019-10-15", "close": 10.4919, "volume": 837552.0}, {"date": "2019-10-16", "close": 10.5923, "volume": 869306.0}, {"date": "2019-10-17", "close": 10.7574, "volume": 962520.0}, {"date": "2019-10-18", "close": 10.5564, "volume": 471732.0}, {"date": "2019-10-21", "close": 10.8579, "volume": 808961.0}, {"date": "2019-10-22", "close": 10.9296, "volume": 628926.0}, {"date": "2019-10-23", "close": 6.8176, "volume": 16433220.0}, {"date": "2019-10-24", "close": 6.6525, "volume": 4110654.0}, {"date": "2019-10-25", "close": 6.7171, "volume": 2467558.0}, {"date": "2019-10-28", "close": 6.6812, "volume": 1832090.0}, {"date": "2019-10-29", "close": 6.6381, "volume": 2068263.0}, {"date": "2019-10-30", "close": 6.6453, "volume": 2432468.0}, {"date": "2019-10-31", "close": 6.8391, "volume": 2909334.0}, {"date": "2019-11-01", "close": 7.0831, "volume": 2403436.0}, {"date": "2019-11-04", "close": 7.3558, "volume": 3300882.0}, {"date": "2019-11-05", "close": 7.528, "volume": 2778092.0}, {"date": "2019-11-06", "close": 7.1907, "volume": 2649889.0}, {"date": "2019-11-07", "close": 7.0185, "volume": 5620159.0}, {"date": "2019-11-08", "close": 6.8893, "volume": 4727182.0}, {"date": "2019-11-11", "close": 6.4731, "volume": 2276209.0}, {"date": "2019-11-12", "close": 6.2937, "volume": 1852045.0}, {"date": "2019-11-13", "close": 6.5233, "volume": 1664815.0}, {"date": "2019-11-14", "close": 6.7817, "volume": 1089182.0}, {"date": "2019-11-15", "close": 7.3845, "volume": 2344065.0}, {"date": "2019-11-18", "close": 7.0974, "volume": 2395433.0}, {"date": "2019-11-19", "close": 7.485, "volume": 4264544.0}, {"date": "2019-11-20", "close": 7.1333, "volume": 3327078.0}, {"date": "2019-11-21", "close": 7.0257, "volume": 3297380.0}, {"date": "2019-11-22", "close": 7.0616, "volume": 2137518.0}, {"date": "2019-11-25", "close": 7.2697, "volume": 3857835.0}, {"date": "2019-11-26", "close": 7.2194, "volume": 1713037.0}, {"date": "2019-11-27", "close": 7.0759, "volume": 739740.0}, {"date": "2019-11-29", "close": 7.0185, "volume": 449487.0}, {"date": "2019-12-02", "close": 6.6525, "volume": 2891226.0}, {"date": "2019-12-03", "close": 7.2266, "volume": 4066923.0}, {"date": "2019-12-04", "close": 7.3917, "volume": 3287020.0}, {"date": "2019-12-05", "close": 7.7864, "volume": 4048073.0}, {"date": "2019-12-06", "close": 7.7146, "volume": 3632413.0}, {"date": "2019-12-09", "close": 7.5424, "volume": 2655731.0}, {"date": "2019-12-10", "close": 7.5424, "volume": 2707760.0}, {"date": "2019-12-11", "close": 7.9155, "volume": 3362853.0}, {"date": "2019-12-12", "close": 8.3318, "volume": 2156863.0}, {"date": "2019-12-13", "close": 8.504, "volume": 2453642.0}, {"date": "2019-12-16", "close": 8.5471, "volume": 3379007.0}, {"date": "2019-12-17", "close": 8.7336, "volume": 3926766.0}, {"date": "2019-12-18", "close": 8.9131, "volume": 3189047.0}, {"date": "2019-12-19", "close": 8.6834, "volume": 1909321.0}, {"date": "2019-12-20", "close": 8.5184, "volume": 2991566.0}, {"date": "2019-12-23", "close": 8.6045, "volume": 2243078.0}, {"date": "2019-12-24", "close": 8.504, "volume": 604578.0}, {"date": "2019-12-26", "close": 8.4753, "volume": 839143.0}, {"date": "2019-12-27", "close": 8.4322, "volume": 1109346.0}, {"date": "2019-12-30", "close": 8.4251, "volume": 1080260.0}, {"date": "2019-12-31", "close": 8.5614, "volume": 1220695.0}, {"date": "2020-01-02", "close": 8.7336, "volume": 1623796.0}, {"date": "2020-01-03", "close": 8.6188, "volume": 1022615.0}, {"date": "2020-01-06", "close": 8.626, "volume": 858833.0}, {"date": "2020-01-07", "close": 8.7767, "volume": 1379731.0}, {"date": "2020-01-08", "close": 8.748, "volume": 2025611.0}, {"date": "2020-01-09", "close": 8.3533, "volume": 1297354.0}, {"date": "2020-01-10", "close": 8.3461, "volume": 912260.0}, {"date": "2020-01-13", "close": 8.5255, "volume": 1977754.0}, {"date": "2020-01-14", "close": 8.5829, "volume": 1252493.0}, {"date": "2020-01-15", "close": 8.5686, "volume": 780167.0}, {"date": "2020-01-16", "close": 8.8843, "volume": 2523209.0}, {"date": "2020-01-17", "close": 9.0063, "volume": 966955.0}, {"date": "2020-01-21", "close": 8.7695, "volume": 624292.0}, {"date": "2020-01-22", "close": 8.7408, "volume": 1350636.0}, {"date": "2020-01-23", "close": 8.6045, "volume": 1194799.0}, {"date": "2020-01-24", "close": 8.1667, "volume": 2683787.0}, {"date": "2020-01-27", "close": 7.7648, "volume": 2009290.0}, {"date": "2020-01-28", "close": 8.0375, "volume": 941397.0}, {"date": "2020-01-29", "close": 7.5711, "volume": 1064410.0}, {"date": "2020-01-30", "close": 7.6644, "volume": 1122170.0}, {"date": "2020-01-31", "close": 7.3055, "volume": 1370418.0}, {"date": "2020-02-03", "close": 7.2481, "volume": 1338361.0}, {"date": "2020-02-04", "close": 7.3127, "volume": 917069.0}, {"date": "2020-02-05", "close": 7.6931, "volume": 1062973.0}, {"date": "2020-02-06", "close": 7.4491, "volume": 1008783.0}, {"date": "2020-02-07", "close": 7.2697, "volume": 770483.0}, {"date": "2020-02-10", "close": 7.0616, "volume": 953777.0}, {"date": "2020-02-11", "close": 7.0903, "volume": 986310.0}, {"date": "2020-02-12", "close": 7.3414, "volume": 1230844.0}, {"date": "2020-02-13", "close": 7.2123, "volume": 1162663.0}, {"date": "2020-02-14", "close": 7.0687, "volume": 1052795.0}, {"date": "2020-02-18", "close": 7.162, "volume": 955967.0}, {"date": "2020-02-19", "close": 7.2697, "volume": 1056364.0}, {"date": "2020-02-20", "close": 7.3271, "volume": 1022530.0}, {"date": "2020-02-21", "close": 7.2338, "volume": 1312268.0}, {"date": "2020-02-24", "close": 6.8606, "volume": 1332321.0}, {"date": "2020-02-25", "close": 6.3726, "volume": 1655457.0}, {"date": "2020-02-26", "close": 6.1071, "volume": 1633937.0}, {"date": "2020-02-27", "close": 7.363, "volume": 4616849.0}, {"date": "2020-02-28", "close": 7.7146, "volume": 2808111.0}, {"date": "2020-03-02", "close": 7.3055, "volume": 2440961.0}, {"date": "2020-03-03", "close": 7.3343, "volume": 1771736.0}, {"date": "2020-03-04", "close": 7.1477, "volume": 1780550.0}, {"date": "2020-03-05", "close": 7.0041, "volume": 2442540.0}, {"date": "2020-03-06", "close": 6.8104, "volume": 1341300.0}, {"date": "2020-03-09", "close": 6.2147, "volume": 1326286.0}, {"date": "2020-03-10", "close": 6.0999, "volume": 1628097.0}, {"date": "2020-03-11", "close": 5.5689, "volume": 3044803.0}, {"date": "2020-03-12", "close": 4.9086, "volume": 1596355.0}, {"date": "2020-03-13", "close": 4.8441, "volume": 2709535.0}, {"date": "2020-03-16", "close": 3.9614, "volume": 2261817.0}, {"date": "2020-03-17", "close": 3.7676, "volume": 2246545.0}, {"date": "2020-03-18", "close": 3.1863, "volume": 2100435.0}, {"date": "2020-03-19", "close": 3.6671, "volume": 1708703.0}, {"date": "2020-03-20", "close": 3.6671, "volume": 3192556.0}, {"date": "2020-03-23", "close": 3.05, "volume": 1853397.0}, {"date": "2020-03-24", "close": 3.538, "volume": 1681622.0}, {"date": "2020-03-25", "close": 4.0331, "volume": 2222028.0}, {"date": "2020-03-26", "close": 4.1695, "volume": 1584308.0}, {"date": "2020-03-27", "close": 3.8824, "volume": 1422310.0}, {"date": "2020-03-30", "close": 3.6456, "volume": 1464430.0}, {"date": "2020-03-31", "close": 3.4734, "volume": 1132742.0}, {"date": "2020-04-01", "close": 2.9925, "volume": 1396446.0}, {"date": "2020-04-02", "close": 2.971, "volume": 1022001.0}, {"date": "2020-04-03", "close": 2.8275, "volume": 1760376.0}, {"date": "2020-04-06", "close": 2.9567, "volume": 1140102.0}, {"date": "2020-04-07", "close": 3.1217, "volume": 2364871.0}, {"date": "2020-04-08", "close": 3.7532, "volume": 3127307.0}, {"date": "2020-04-09", "close": 3.9972, "volume": 1468872.0}, {"date": "2020-04-13", "close": 3.8394, "volume": 1240338.0}, {"date": "2020-04-14", "close": 3.7891, "volume": 1613217.0}, {"date": "2020-04-15", "close": 3.6169, "volume": 1296880.0}, {"date": "2020-04-16", "close": 3.459, "volume": 1580442.0}, {"date": "2020-04-17", "close": 3.3801, "volume": 1883580.0}, {"date": "2020-04-20", "close": 3.1433, "volume": 1226777.0}, {"date": "2020-04-21", "close": 2.928, "volume": 1466761.0}, {"date": "2020-04-22", "close": 2.9567, "volume": 1239539.0}, {"date": "2020-04-23", "close": 3.2509, "volume": 1177272.0}, {"date": "2020-04-24", "close": 3.2509, "volume": 1136736.0}, {"date": "2020-04-27", "close": 3.5738, "volume": 1124111.0}, {"date": "2020-04-28", "close": 3.6241, "volume": 2933178.0}, {"date": "2020-04-29", "close": 3.7174, "volume": 2013467.0}, {"date": "2020-04-30", "close": 3.6815, "volume": 1275538.0}, {"date": "2020-05-01", "close": 3.459, "volume": 1128188.0}, {"date": "2020-05-04", "close": 3.416, "volume": 841870.0}, {"date": "2020-05-05", "close": 3.4662, "volume": 1000332.0}, {"date": "2020-05-06", "close": 3.3729, "volume": 1275618.0}, {"date": "2020-05-07", "close": 3.7819, "volume": 1800979.0}, {"date": "2020-05-08", "close": 4.2197, "volume": 2457528.0}, {"date": "2020-05-11", "close": 4.1982, "volume": 1529427.0}, {"date": "2020-05-12", "close": 3.9972, "volume": 1083015.0}, {"date": "2020-05-13", "close": 3.6887, "volume": 1102653.0}, {"date": "2020-05-14", "close": 3.7748, "volume": 960190.0}, {"date": "2020-05-15", "close": 3.9542, "volume": 1693077.0}, {"date": "2020-05-18", "close": 4.3848, "volume": 2009436.0}, {"date": "2020-05-19", "close": 4.3058, "volume": 878870.0}, {"date": "2020-05-20", "close": 4.2699, "volume": 800424.0}, {"date": "2020-05-21", "close": 4.3704, "volume": 1058156.0}, {"date": "2020-05-22", "close": 4.2269, "volume": 735839.0}, {"date": "2020-05-26", "close": 4.6431, "volume": 1119472.0}, {"date": "2020-05-27", "close": 4.8656, "volume": 1470415.0}, {"date": "2020-05-28", "close": 4.7077, "volume": 1099760.0}, {"date": "2020-05-29", "close": 5.0665, "volume": 2141802.0}, {"date": "2020-06-01", "close": 4.9732, "volume": 1565186.0}, {"date": "2020-06-02", "close": 5.1813, "volume": 1400185.0}, {"date": "2020-06-03", "close": 5.777, "volume": 1862522.0}, {"date": "2020-06-04", "close": 6.2147, "volume": 2208060.0}, {"date": "2020-06-05", "close": 6.5807, "volume": 2603112.0}, {"date": "2020-06-08", "close": 7.241, "volume": 1867050.0}, {"date": "2020-06-09", "close": 7.2481, "volume": 2297160.0}, {"date": "2020-06-10", "close": 6.9108, "volume": 1411766.0}, {"date": "2020-06-11", "close": 6.265, "volume": 1801349.0}, {"date": "2020-06-12", "close": 6.8176, "volume": 1487772.0}, {"date": "2020-06-15", "close": 7.5926, "volume": 4214301.0}, {"date": "2020-06-16", "close": 7.8151, "volume": 1955461.0}, {"date": "2020-06-17", "close": 7.9012, "volume": 2270236.0}, {"date": "2020-06-18", "close": 7.9586, "volume": 2065341.0}, {"date": "2020-06-19", "close": 8.1308, "volume": 22808150.0}, {"date": "2020-06-22", "close": 8.3892, "volume": 2110296.0}, {"date": "2020-06-23", "close": 8.9489, "volume": 2316397.0}, {"date": "2020-06-24", "close": 8.8413, "volume": 2412536.0}, {"date": "2020-06-25", "close": 8.626, "volume": 1968580.0}, {"date": "2020-06-26", "close": 7.8797, "volume": 13231060.0}, {"date": "2020-06-29", "close": 8.1452, "volume": 1795622.0}, {"date": "2020-06-30", "close": 8.4107, "volume": 1433459.0}, {"date": "2020-07-01", "close": 8.0017, "volume": 1453086.0}, {"date": "2020-07-02", "close": 8.1308, "volume": 987367.0}, {"date": "2020-07-06", "close": 8.2457, "volume": 1653869.0}, {"date": "2020-07-07", "close": 8.1524, "volume": 1227104.0}, {"date": "2020-07-08", "close": 8.3964, "volume": 1410580.0}, {"date": "2020-07-09", "close": 8.1093, "volume": 1088591.0}, {"date": "2020-07-10", "close": 8.0447, "volume": 1181051.0}, {"date": "2020-07-13", "close": 7.9371, "volume": 1136880.0}, {"date": "2020-07-14", "close": 8.504, "volume": 1046580.0}, {"date": "2020-07-15", "close": 9.2503, "volume": 1729110.0}, {"date": "2020-07-16", "close": 9.4369, "volume": 1006574.0}, {"date": "2020-07-17", "close": 9.5589, "volume": 846504.0}, {"date": "2020-07-20", "close": 9.7527, "volume": 701287.0}, {"date": "2020-07-21", "close": 9.7455, "volume": 859777.0}, {"date": "2020-07-22", "close": 9.7168, "volume": 759070.0}, {"date": "2020-07-23", "close": 9.7599, "volume": 1192666.0}, {"date": "2020-07-24", "close": 9.3939, "volume": 805502.0}, {"date": "2020-07-27", "close": 9.6594, "volume": 981522.0}, {"date": "2020-07-28", "close": 9.5302, "volume": 749121.0}, {"date": "2020-07-29", "close": 9.7025, "volume": 1006634.0}, {"date": "2020-07-30", "close": 9.724, "volume": 605501.0}, {"date": "2020-07-31", "close": 9.5302, "volume": 969175.0}, {"date": "2020-08-03", "close": 7.973, "volume": 2893515.0}, {"date": "2020-08-04", "close": 8.9561, "volume": 2192904.0}, {"date": "2020-08-05", "close": 9.5589, "volume": 1224871.0}, {"date": "2020-08-06", "close": 9.114, "volume": 988328.0}, {"date": "2020-08-07", "close": 9.523, "volume": 928305.0}, {"date": "2020-08-10", "close": 10.1904, "volume": 1110518.0}, {"date": "2020-08-11", "close": 9.9895, "volume": 1179894.0}, {"date": "2020-08-12", "close": 9.9321, "volume": 834735.0}, {"date": "2020-08-13", "close": 9.9536, "volume": 487907.0}, {"date": "2020-08-14", "close": 9.9465, "volume": 615764.0}, {"date": "2020-08-17", "close": 9.889, "volume": 542808.0}, {"date": "2020-08-18", "close": 9.7025, "volume": 479705.0}, {"date": "2020-08-19", "close": 9.8316, "volume": 527786.0}, {"date": "2020-08-20", "close": 9.7886, "volume": 373559.0}, {"date": "2020-08-21", "close": 9.7742, "volume": 528731.0}, {"date": "2020-08-24", "close": 9.9823, "volume": 467771.0}, {"date": "2020-08-25", "close": 9.9536, "volume": 373980.0}, {"date": "2020-08-26", "close": 9.6738, "volume": 450737.0}, {"date": "2020-08-27", "close": 9.5374, "volume": 520470.0}, {"date": "2020-08-28", "close": 9.8029, "volume": 589435.0}, {"date": "2020-08-31", "close": 9.5876, "volume": 651467.0}, {"date": "2020-09-01", "close": 10.1546, "volume": 509351.0}, {"date": "2020-09-02", "close": 9.8316, "volume": 522568.0}, {"date": "2020-09-03", "close": 9.4872, "volume": 504494.0}, {"date": "2020-09-04", "close": 9.4728, "volume": 506613.0}, {"date": "2020-09-08", "close": 9.2288, "volume": 530710.0}, {"date": "2020-09-09", "close": 9.2216, "volume": 336395.0}, {"date": "2020-09-10", "close": 9.0853, "volume": 504829.0}, {"date": "2020-09-11", "close": 9.0351, "volume": 519487.0}, {"date": "2020-09-14", "close": 9.1499, "volume": 716034.0}, {"date": "2020-09-15", "close": 9.1427, "volume": 379302.0}, {"date": "2020-09-16", "close": 8.9418, "volume": 640356.0}, {"date": "2020-09-17", "close": 8.6188, "volume": 1013319.0}, {"date": "2020-09-18", "close": 8.3748, "volume": 2095017.0}, {"date": "2020-09-21", "close": 7.9873, "volume": 940367.0}, {"date": "2020-09-22", "close": 7.7792, "volume": 807322.0}, {"date": "2020-09-23", "close": 7.2051, "volume": 852087.0}, {"date": "2020-09-24", "close": 7.2051, "volume": 694563.0}, {"date": "2020-09-25", "close": 7.3199, "volume": 794339.0}, {"date": "2020-09-28", "close": 7.9873, "volume": 878854.0}, {"date": "2020-09-29", "close": 7.7648, "volume": 997683.0}, {"date": "2020-09-30", "close": 7.894, "volume": 995506.0}, {"date": "2020-10-01", "close": 8.0806, "volume": 642627.0}, {"date": "2020-10-02", "close": 8.3102, "volume": 517261.0}, {"date": "2020-10-05", "close": 8.5686, "volume": 690433.0}, {"date": "2020-10-06", "close": 8.5327, "volume": 700129.0}, {"date": "2020-10-07", "close": 8.7767, "volume": 575833.0}, {"date": "2020-10-08", "close": 8.8772, "volume": 522111.0}, {"date": "2020-10-09", "close": 8.7408, "volume": 395318.0}, {"date": "2020-10-12", "close": 8.5112, "volume": 463801.0}, {"date": "2020-10-13", "close": 8.4322, "volume": 405092.0}, {"date": "2020-10-14", "close": 8.3389, "volume": 327128.0}, {"date": "2020-10-15", "close": 8.5112, "volume": 496668.0}, {"date": "2020-10-16", "close": 8.4179, "volume": 396256.0}, {"date": "2020-10-19", "close": 8.1452, "volume": 416123.0}, {"date": "2020-10-20", "close": 8.1739, "volume": 488431.0}, {"date": "2020-10-21", "close": 7.9012, "volume": 463880.0}, {"date": "2020-10-22", "close": 7.9012, "volume": 414864.0}, {"date": "2020-10-23", "close": 7.729, "volume": 420671.0}, {"date": "2020-10-26", "close": 7.5926, "volume": 625771.0}, {"date": "2020-10-27", "close": 7.4132, "volume": 557342.0}, {"date": "2020-10-28", "close": 7.1764, "volume": 484721.0}, {"date": "2020-10-29", "close": 7.4204, "volume": 487883.0}, {"date": "2020-10-30", "close": 7.2338, "volume": 521818.0}, {"date": "2020-11-02", "close": 7.7146, "volume": 556046.0}, {"date": "2020-11-03", "close": 8.1524, "volume": 635300.0}, {"date": "2020-11-04", "close": 8.1452, "volume": 743515.0}, {"date": "2020-11-05", "close": 11.0444, "volume": 4836537.0}, {"date": "2020-11-06", "close": 13.3122, "volume": 3667548.0}, {"date": "2020-11-09", "close": 12.9534, "volume": 1916859.0}, {"date": "2020-11-10", "close": 13.2691, "volume": 1488736.0}, {"date": "2020-11-11", "close": 13.4413, "volume": 1039250.0}, {"date": "2020-11-12", "close": 12.9964, "volume": 858840.0}, {"date": "2020-11-13", "close": 13.9868, "volume": 940111.0}, {"date": "2020-11-16", "close": 12.0348, "volume": 1828465.0}, {"date": "2020-11-17", "close": 11.3889, "volume": 1681125.0}, {"date": "2020-11-18", "close": 11.5898, "volume": 10689920.0}, {"date": "2020-11-19", "close": 12.5228, "volume": 7058156.0}, {"date": "2020-11-20", "close": 12.5945, "volume": 4314767.0}, {"date": "2020-11-23", "close": 13.5921, "volume": 2053477.0}, {"date": "2020-11-24", "close": 13.5418, "volume": 3299920.0}, {"date": "2020-11-25", "close": 12.9749, "volume": 2197488.0}, {"date": "2020-11-27", "close": 13.5203, "volume": 486209.0}, {"date": "2020-11-30", "close": 13.2691, "volume": 1220814.0}, {"date": "2020-12-01", "close": 13.5418, "volume": 2008987.0}, {"date": "2020-12-02", "close": 13.7571, "volume": 1187651.0}, {"date": "2020-12-03", "close": 14.3958, "volume": 2000536.0}, {"date": "2020-12-04", "close": 14.3456, "volume": 1220286.0}, {"date": "2020-12-07", "close": 13.714, "volume": 1357225.0}, {"date": "2020-12-08", "close": 13.8289, "volume": 2258300.0}, {"date": "2020-12-09", "close": 13.4629, "volume": 832587.0}, {"date": "2020-12-10", "close": 13.0395, "volume": 694343.0}, {"date": "2020-12-11", "close": 12.7309, "volume": 984038.0}, {"date": "2020-12-14", "close": 12.5802, "volume": 1176357.0}, {"date": "2020-12-15", "close": 13.2548, "volume": 1036502.0}, {"date": "2020-12-16", "close": 13.9437, "volume": 1502148.0}, {"date": "2020-12-17", "close": 13.8145, "volume": 1860951.0}, {"date": "2020-12-18", "close": 14.2953, "volume": 2805405.0}, {"date": "2020-12-21", "close": 14.1303, "volume": 1737508.0}, {"date": "2020-12-22", "close": 15.3359, "volume": 1310608.0}, {"date": "2020-12-23", "close": 16.1468, "volume": 1504365.0}, {"date": "2020-12-24", "close": 16.1397, "volume": 645203.0}, {"date": "2020-12-28", "close": 15.3861, "volume": 909215.0}, {"date": "2020-12-29", "close": 15.2929, "volume": 960287.0}, {"date": "2020-12-30", "close": 15.6301, "volume": 696872.0}, {"date": "2020-12-31", "close": 15.257, "volume": 865306.0}, {"date": "2021-01-04", "close": 15.2785, "volume": 1247178.0}, {"date": "2021-01-05", "close": 15.5727, "volume": 1254267.0}, {"date": "2021-01-06", "close": 16.4052, "volume": 1569559.0}, {"date": "2021-01-07", "close": 16.6348, "volume": 776102.0}, {"date": "2021-01-08", "close": 16.9362, "volume": 1056421.0}, {"date": "2021-01-11", "close": 16.9793, "volume": 827063.0}, {"date": "2021-01-12", "close": 17.8046, "volume": 1169165.0}, {"date": "2021-01-13", "close": 17.7543, "volume": 710029.0}, {"date": "2021-01-14", "close": 18.2998, "volume": 856696.0}, {"date": "2021-01-15", "close": 17.9338, "volume": 1090051.0}, {"date": "2021-01-19", "close": 18.3356, "volume": 910601.0}, {"date": "2021-01-20", "close": 18.393, "volume": 773418.0}, {"date": "2021-01-21", "close": 18.0199, "volume": 706625.0}, {"date": "2021-01-22", "close": 17.984, "volume": 608671.0}, {"date": "2021-01-25", "close": 18.0701, "volume": 630174.0}, {"date": "2021-01-26", "close": 18.0127, "volume": 739583.0}, {"date": "2021-01-27", "close": 17.4816, "volume": 898096.0}, {"date": "2021-01-28", "close": 17.5749, "volume": 1143442.0}, {"date": "2021-01-29", "close": 16.5774, "volume": 1010755.0}, {"date": "2021-02-01", "close": 17.4314, "volume": 1005967.0}, {"date": "2021-02-02", "close": 18.3069, "volume": 732348.0}, {"date": "2021-02-03", "close": 17.7185, "volume": 605478.0}, {"date": "2021-02-04", "close": 17.7759, "volume": 529056.0}, {"date": "2021-02-05", "close": 17.9625, "volume": 609654.0}, {"date": "2021-02-08", "close": 18.6945, "volume": 857840.0}, {"date": "2021-02-09", "close": 18.7949, "volume": 743912.0}, {"date": "2021-02-10", "close": 18.6227, "volume": 723961.0}, {"date": "2021-02-11", "close": 18.6155, "volume": 724815.0}, {"date": "2021-02-12", "close": 18.6657, "volume": 549301.0}, {"date": "2021-02-16", "close": 18.5868, "volume": 820286.0}, {"date": "2021-02-17", "close": 19.0317, "volume": 626074.0}, {"date": "2021-02-18", "close": 19.2327, "volume": 1178765.0}, {"date": "2021-02-19", "close": 20.0149, "volume": 956156.0}, {"date": "2021-02-22", "close": 19.9503, "volume": 719543.0}, {"date": "2021-02-23", "close": 19.9503, "volume": 1399542.0}, {"date": "2021-02-24", "close": 20.79, "volume": 986298.0}, {"date": "2021-02-25", "close": 17.7185, "volume": 2119184.0}, {"date": "2021-02-26", "close": 17.2376, "volume": 2259472.0}, {"date": "2021-03-01", "close": 18.4361, "volume": 1153326.0}, {"date": "2021-03-02", "close": 18.5222, "volume": 990709.0}, {"date": "2021-03-03", "close": 18.7806, "volume": 1574938.0}, {"date": "2021-03-04", "close": 20.2733, "volume": 3129788.0}, {"date": "2021-03-05", "close": 21.0698, "volume": 2476097.0}, {"date": "2021-03-08", "close": 20.4742, "volume": 2278613.0}, {"date": "2021-03-09", "close": 19.8714, "volume": 1505671.0}, {"date": "2021-03-10", "close": 20.1513, "volume": 1444114.0}, {"date": "2021-03-11", "close": 22.6128, "volume": 2172157.0}, {"date": "2021-03-12", "close": 21.5363, "volume": 2058424.0}, {"date": "2021-03-15", "close": 21.5004, "volume": 782022.0}, {"date": "2021-03-16", "close": 21.2564, "volume": 733113.0}, {"date": "2021-03-17", "close": 21.7444, "volume": 795028.0}, {"date": "2021-03-18", "close": 20.9263, "volume": 834893.0}, {"date": "2021-03-19", "close": 21.321, "volume": 2869037.0}, {"date": "2021-03-22", "close": 20.8043, "volume": 728428.0}, {"date": "2021-03-23", "close": 20.1082, "volume": 1060778.0}, {"date": "2021-03-24", "close": 19.8857, "volume": 1017948.0}, {"date": "2021-03-25", "close": 20.2733, "volume": 722439.0}, {"date": "2021-03-26", "close": 21.1416, "volume": 493879.0}, {"date": "2021-03-29", "close": 20.3235, "volume": 820528.0}, {"date": "2021-03-30", "close": 20.7397, "volume": 654790.0}, {"date": "2021-03-31", "close": 20.2733, "volume": 945917.0}, {"date": "2021-04-01", "close": 21.2421, "volume": 766673.0}, {"date": "2021-04-05", "close": 20.5388, "volume": 697318.0}, {"date": "2021-04-06", "close": 20.9048, "volume": 578583.0}, {"date": "2021-04-07", "close": 20.3091, "volume": 520201.0}, {"date": "2021-04-08", "close": 20.4885, "volume": 488678.0}, {"date": "2021-04-09", "close": 20.1369, "volume": 600596.0}, {"date": "2021-04-12", "close": 20.2087, "volume": 744416.0}, {"date": "2021-04-13", "close": 20.0293, "volume": 572716.0}, {"date": "2021-04-14", "close": 20.5173, "volume": 470004.0}, {"date": "2021-04-15", "close": 20.79, "volume": 494023.0}, {"date": "2021-04-16", "close": 20.5029, "volume": 342186.0}, {"date": "2021-04-19", "close": 20.3091, "volume": 509908.0}, {"date": "2021-04-20", "close": 20.5316, "volume": 1060095.0}, {"date": "2021-04-21", "close": 20.79, "volume": 577714.0}, {"date": "2021-04-22", "close": 21.4215, "volume": 792277.0}, {"date": "2021-04-23", "close": 21.7731, "volume": 484281.0}, {"date": "2021-04-26", "close": 22.053, "volume": 391671.0}, {"date": "2021-04-27", "close": 21.8162, "volume": 461439.0}, {"date": "2021-04-28", "close": 21.8162, "volume": 416899.0}, {"date": "2021-04-29", "close": 22.0243, "volume": 412174.0}, {"date": "2021-04-30", "close": 21.5363, "volume": 873335.0}, {"date": "2021-05-03", "close": 21.931, "volume": 1021109.0}, {"date": "2021-05-04", "close": 20.7541, "volume": 592329.0}, {"date": "2021-05-05", "close": 21.2277, "volume": 636822.0}, {"date": "2021-05-06", "close": 21.5076, "volume": 1127971.0}, {"date": "2021-05-07", "close": 21.7301, "volume": 904715.0}, {"date": "2021-05-10", "close": 20.5029, "volume": 721867.0}, {"date": "2021-05-11", "close": 20.2948, "volume": 697788.0}, {"date": "2021-05-12", "close": 19.1466, "volume": 766798.0}, {"date": "2021-05-13", "close": 20.18, "volume": 730910.0}, {"date": "2021-05-14", "close": 20.912, "volume": 403356.0}, {"date": "2021-05-17", "close": 20.7612, "volume": 394300.0}, {"date": "2021-05-18", "close": 20.3235, "volume": 422979.0}, {"date": "2021-05-19", "close": 20.4383, "volume": 432576.0}, {"date": "2021-05-20", "close": 20.5101, "volume": 332401.0}, {"date": "2021-05-21", "close": 20.8402, "volume": 444577.0}, {"date": "2021-05-24", "close": 20.9765, "volume": 396066.0}, {"date": "2021-05-25", "close": 20.7038, "volume": 548761.0}, {"date": "2021-05-26", "close": 20.8832, "volume": 603979.0}, {"date": "2021-05-27", "close": 21.8592, "volume": 735463.0}, {"date": "2021-05-28", "close": 21.4574, "volume": 501768.0}, {"date": "2021-06-01", "close": 22.3616, "volume": 709275.0}, {"date": "2021-06-02", "close": 21.9597, "volume": 613790.0}, {"date": "2021-06-03", "close": 22.2755, "volume": 621791.0}, {"date": "2021-06-04", "close": 22.828, "volume": 650619.0}, {"date": "2021-06-07", "close": 23.0505, "volume": 742596.0}, {"date": "2021-06-08", "close": 23.4093, "volume": 804862.0}, {"date": "2021-06-09", "close": 22.3257, "volume": 534191.0}, {"date": "2021-06-10", "close": 22.175, "volume": 464894.0}, {"date": "2021-06-11", "close": 22.2611, "volume": 300574.0}, {"date": "2021-06-14", "close": 21.9525, "volume": 486294.0}, {"date": "2021-06-15", "close": 22.2109, "volume": 514109.0}, {"date": "2021-06-16", "close": 22.2539, "volume": 567619.0}, {"date": "2021-06-17", "close": 21.0985, "volume": 1070212.0}, {"date": "2021-06-18", "close": 20.3881, "volume": 2322247.0}, {"date": "2021-06-21", "close": 21.5722, "volume": 786142.0}, {"date": "2021-06-22", "close": 21.5148, "volume": 519820.0}, {"date": "2021-06-23", "close": 21.3928, "volume": 602430.0}, {"date": "2021-06-24", "close": 21.687, "volume": 673615.0}, {"date": "2021-06-25", "close": 21.2062, "volume": 2661824.0}, {"date": "2021-06-28", "close": 21.4286, "volume": 824155.0}, {"date": "2021-06-29", "close": 21.2564, "volume": 655295.0}, {"date": "2021-06-30", "close": 21.5291, "volume": 873981.0}, {"date": "2021-07-01", "close": 21.7014, "volume": 539589.0}, {"date": "2021-07-02", "close": 21.4789, "volume": 394803.0}, {"date": "2021-07-06", "close": 21.0268, "volume": 731795.0}, {"date": "2021-07-07", "close": 21.1703, "volume": 889558.0}, {"date": "2021-07-08", "close": 20.4096, "volume": 552230.0}, {"date": "2021-07-09", "close": 21.1201, "volume": 308658.0}, {"date": "2021-07-12", "close": 21.3425, "volume": 497163.0}, {"date": "2021-07-13", "close": 20.424, "volume": 493430.0}, {"date": "2021-07-14", "close": 19.7781, "volume": 404912.0}, {"date": "2021-07-15", "close": 19.7566, "volume": 387928.0}, {"date": "2021-07-16", "close": 19.1753, "volume": 412141.0}, {"date": "2021-07-19", "close": 18.8093, "volume": 860104.0}, {"date": "2021-07-20", "close": 19.7063, "volume": 890156.0}, {"date": "2021-07-21", "close": 20.8043, "volume": 852118.0}, {"date": "2021-07-22", "close": 20.302, "volume": 697918.0}, {"date": "2021-07-23", "close": 20.8115, "volume": 385132.0}, {"date": "2021-07-26", "close": 20.8115, "volume": 413092.0}, {"date": "2021-07-27", "close": 20.668, "volume": 453076.0}, {"date": "2021-07-28", "close": 20.7038, "volume": 705782.0}, {"date": "2021-07-29", "close": 21.2779, "volume": 422120.0}, {"date": "2021-07-30", "close": 21.1703, "volume": 608949.0}, {"date": "2021-08-02", "close": 21.1057, "volume": 871812.0}, {"date": "2021-08-03", "close": 22.1463, "volume": 1010639.0}, {"date": "2021-08-04", "close": 21.8879, "volume": 859456.0}, {"date": "2021-08-05", "close": 21.8879, "volume": 686728.0}, {"date": "2021-08-06", "close": 22.8855, "volume": 931970.0}, {"date": "2021-08-09", "close": 21.5291, "volume": 779748.0}, {"date": "2021-08-10", "close": 21.8879, "volume": 796198.0}, {"date": "2021-08-11", "close": 22.2468, "volume": 718136.0}, {"date": "2021-08-12", "close": 22.584, "volume": 829268.0}, {"date": "2021-08-13", "close": 22.2826, "volume": 507088.0}, {"date": "2021-08-16", "close": 21.9453, "volume": 438764.0}, {"date": "2021-08-17", "close": 21.6081, "volume": 918567.0}, {"date": "2021-08-18", "close": 20.955, "volume": 812997.0}, {"date": "2021-08-19", "close": 20.4168, "volume": 699242.0}, {"date": "2021-08-20", "close": 21.1057, "volume": 493657.0}, {"date": "2021-08-23", "close": 21.3784, "volume": 296614.0}, {"date": "2021-08-24", "close": 21.7803, "volume": 303394.0}, {"date": "2021-08-25", "close": 22.2755, "volume": 409957.0}, {"date": "2021-08-26", "close": 22.2826, "volume": 439479.0}, {"date": "2021-08-27", "close": 23.1366, "volume": 651509.0}, {"date": "2021-08-30", "close": 23.3376, "volume": 440239.0}, {"date": "2021-08-31", "close": 23.1366, "volume": 737625.0}, {"date": "2021-09-01", "close": 22.9931, "volume": 704632.0}, {"date": "2021-09-02", "close": 23.2227, "volume": 578092.0}, {"date": "2021-09-03", "close": 22.8998, "volume": 353927.0}, {"date": "2021-09-07", "close": 22.1822, "volume": 338552.0}, {"date": "2021-09-08", "close": 21.5004, "volume": 446758.0}, {"date": "2021-09-09", "close": 21.0914, "volume": 460192.0}, {"date": "2021-09-10", "close": 20.8115, "volume": 567311.0}, {"date": "2021-09-13", "close": 20.6034, "volume": 563431.0}, {"date": "2021-09-14", "close": 19.9647, "volume": 616589.0}, {"date": "2021-09-15", "close": 20.4096, "volume": 727020.0}, {"date": "2021-09-16", "close": 19.7924, "volume": 647823.0}, {"date": "2021-09-17", "close": 19.1753, "volume": 2537492.0}, {"date": "2021-09-20", "close": 18.9241, "volume": 802070.0}, {"date": "2021-09-21", "close": 18.0629, "volume": 731936.0}, {"date": "2021-09-22", "close": 18.0701, "volume": 677637.0}, {"date": "2021-09-23", "close": 18.6586, "volume": 1075129.0}, {"date": "2021-09-24", "close": 18.2423, "volume": 510749.0}, {"date": "2021-09-27", "close": 18.8452, "volume": 729344.0}, {"date": "2021-09-28", "close": 18.0629, "volume": 870457.0}, {"date": "2021-09-29", "close": 18.2423, "volume": 465951.0}, {"date": "2021-09-30", "close": 17.7902, "volume": 521152.0}, {"date": "2021-10-01", "close": 18.027, "volume": 612929.0}, {"date": "2021-10-04", "close": 17.5893, "volume": 465802.0}, {"date": "2021-10-05", "close": 17.6395, "volume": 943518.0}, {"date": "2021-10-06", "close": 17.1085, "volume": 913228.0}, {"date": "2021-10-07", "close": 17.4314, "volume": 837398.0}, {"date": "2021-10-08", "close": 16.8788, "volume": 474212.0}, {"date": "2021-10-11", "close": 16.9147, "volume": 484022.0}, {"date": "2021-10-12", "close": 16.8717, "volume": 541437.0}, {"date": "2021-10-13", "close": 16.9649, "volume": 508422.0}, {"date": "2021-10-14", "close": 17.862, "volume": 471168.0}, {"date": "2021-10-15", "close": 18.0629, "volume": 663744.0}, {"date": "2021-10-18", "close": 18.0701, "volume": 657375.0}, {"date": "2021-10-19", "close": 18.0199, "volume": 424027.0}, {"date": "2021-10-20", "close": 18.2495, "volume": 511482.0}, {"date": "2021-10-21", "close": 18.4505, "volume": 628464.0}, {"date": "2021-10-22", "close": 18.4935, "volume": 597482.0}, {"date": "2021-10-25", "close": 18.6227, "volume": 617190.0}, {"date": "2021-10-26", "close": 18.0845, "volume": 540767.0}, {"date": "2021-10-27", "close": 17.3884, "volume": 513838.0}, {"date": "2021-10-28", "close": 17.9983, "volume": 409140.0}, {"date": "2021-10-29", "close": 17.6969, "volume": 558414.0}, {"date": "2021-11-01", "close": 18.7447, "volume": 781787.0}, {"date": "2021-11-02", "close": 18.5581, "volume": 521104.0}, {"date": "2021-11-03", "close": 19.6274, "volume": 892132.0}, {"date": "2021-11-04", "close": 19.5197, "volume": 809601.0}, {"date": "2021-11-05", "close": 18.9887, "volume": 1354197.0}, {"date": "2021-11-08", "close": 18.8236, "volume": 409079.0}, {"date": "2021-11-09", "close": 19.5054, "volume": 753162.0}, {"date": "2021-11-10", "close": 19.3977, "volume": 2190794.0}, {"date": "2021-11-11", "close": 19.7781, "volume": 740057.0}, {"date": "2021-11-12", "close": 19.9216, "volume": 845636.0}, {"date": "2021-11-15", "close": 19.5556, "volume": 572072.0}, {"date": "2021-11-16", "close": 19.9718, "volume": 635050.0}, {"date": "2021-11-17", "close": 19.7924, "volume": 832080.0}, {"date": "2021-11-18", "close": 19.7566, "volume": 652357.0}, {"date": "2021-11-19", "close": 19.5628, "volume": 723478.0}, {"date": "2021-11-22", "close": 19.936, "volume": 615646.0}, {"date": "2021-11-23", "close": 19.814, "volume": 857574.0}, {"date": "2021-11-24", "close": 19.9647, "volume": 522028.0}, {"date": "2021-11-26", "close": 19.0676, "volume": 1019165.0}, {"date": "2021-11-29", "close": 19.5556, "volume": 1120146.0}, {"date": "2021-11-30", "close": 18.7232, "volume": 1429981.0}, {"date": "2021-12-01", "close": 18.8236, "volume": 1057512.0}, {"date": "2021-12-02", "close": 19.613, "volume": 813536.0}, {"date": "2021-12-03", "close": 19.0317, "volume": 934456.0}, {"date": "2021-12-06", "close": 19.5413, "volume": 774874.0}, {"date": "2021-12-07", "close": 19.3188, "volume": 511456.0}, {"date": "2021-12-08", "close": 19.1466, "volume": 461355.0}, {"date": "2021-12-09", "close": 18.6442, "volume": 471258.0}, {"date": "2021-12-10", "close": 18.6083, "volume": 364533.0}, {"date": "2021-12-13", "close": 17.7902, "volume": 687266.0}, {"date": "2021-12-14", "close": 17.74, "volume": 823944.0}, {"date": "2021-12-15", "close": 18.2136, "volume": 834636.0}, {"date": "2021-12-16", "close": 18.2065, "volume": 714767.0}, {"date": "2021-12-17", "close": 18.0486, "volume": 1805641.0}, {"date": "2021-12-20", "close": 17.3094, "volume": 870438.0}, {"date": "2021-12-21", "close": 18.393, "volume": 641745.0}, {"date": "2021-12-22", "close": 18.6083, "volume": 528236.0}, {"date": "2021-12-23", "close": 18.8021, "volume": 596253.0}, {"date": "2021-12-27", "close": 18.9743, "volume": 316824.0}, {"date": "2021-12-28", "close": 18.7447, "volume": 379624.0}, {"date": "2021-12-29", "close": 18.6514, "volume": 333842.0}, {"date": "2021-12-30", "close": 18.4146, "volume": 384509.0}, {"date": "2021-12-31", "close": 18.6801, "volume": 459450.0}, {"date": "2022-01-03", "close": 18.881, "volume": 624385.0}, {"date": "2022-01-04", "close": 19.082, "volume": 621370.0}, {"date": "2022-01-05", "close": 18.7734, "volume": 458263.0}, {"date": "2022-01-06", "close": 18.2352, "volume": 491492.0}, {"date": "2022-01-07", "close": 17.8333, "volume": 277777.0}, {"date": "2022-01-10", "close": 17.7543, "volume": 377747.0}, {"date": "2022-01-11", "close": 17.7543, "volume": 651065.0}, {"date": "2022-01-12", "close": 18.2926, "volume": 634335.0}, {"date": "2022-01-13", "close": 18.393, "volume": 593324.0}, {"date": "2022-01-14", "close": 18.7806, "volume": 501957.0}, {"date": "2022-01-18", "close": 18.4935, "volume": 692238.0}, {"date": "2022-01-19", "close": 18.5079, "volume": 1084922.0}, {"date": "2022-01-20", "close": 18.1993, "volume": 1024918.0}, {"date": "2022-01-21", "close": 17.4314, "volume": 990811.0}, {"date": "2022-01-24", "close": 17.984, "volume": 779426.0}, {"date": "2022-01-25", "close": 17.2807, "volume": 542483.0}, {"date": "2022-01-26", "close": 16.9578, "volume": 592363.0}, {"date": "2022-01-27", "close": 16.4052, "volume": 612809.0}, {"date": "2022-01-28", "close": 16.9004, "volume": 499614.0}, {"date": "2022-01-31", "close": 17.7831, "volume": 758884.0}, {"date": "2022-02-01", "close": 18.0414, "volume": 702542.0}, {"date": "2022-02-02", "close": 17.8046, "volume": 627375.0}, {"date": "2022-02-03", "close": 17.008, "volume": 489182.0}, {"date": "2022-02-04", "close": 16.764, "volume": 467696.0}, {"date": "2022-02-07", "close": 17.0869, "volume": 822566.0}, {"date": "2022-02-08", "close": 17.3525, "volume": 1466993.0}, {"date": "2022-02-09", "close": 18.0199, "volume": 1275809.0}, {"date": "2022-02-10", "close": 17.4888, "volume": 685834.0}, {"date": "2022-02-11", "close": 17.3884, "volume": 693374.0}, {"date": "2022-02-14", "close": 17.4888, "volume": 762838.0}, {"date": "2022-02-15", "close": 17.8118, "volume": 1015418.0}, {"date": "2022-02-16", "close": 19.2112, "volume": 1804038.0}, {"date": "2022-02-17", "close": 18.7447, "volume": 967590.0}, {"date": "2022-02-18", "close": 18.3213, "volume": 887101.0}, {"date": "2022-02-22", "close": 18.0845, "volume": 613814.0}, {"date": "2022-02-23", "close": 17.2305, "volume": 771296.0}, {"date": "2022-02-24", "close": 18.0342, "volume": 1072130.0}, {"date": "2022-02-25", "close": 18.2854, "volume": 453214.0}, {"date": "2022-02-28", "close": 18.472, "volume": 1069371.0}, {"date": "2022-03-01", "close": 18.3141, "volume": 844109.0}, {"date": "2022-03-02", "close": 18.5079, "volume": 511552.0}, {"date": "2022-03-03", "close": 18.3213, "volume": 403896.0}, {"date": "2022-03-04", "close": 17.6682, "volume": 418001.0}, {"date": "2022-03-07", "close": 17.0726, "volume": 575015.0}, {"date": "2022-03-08", "close": 17.5965, "volume": 649945.0}, {"date": "2022-03-09", "close": 18.228, "volume": 617513.0}, {"date": "2022-03-10", "close": 18.1347, "volume": 419120.0}, {"date": "2022-03-11", "close": 18.1347, "volume": 537896.0}, {"date": "2022-03-14", "close": 17.7615, "volume": 383474.0}, {"date": "2022-03-15", "close": 18.3285, "volume": 939958.0}, {"date": "2022-03-16", "close": 19.1179, "volume": 1047093.0}, {"date": "2022-03-17", "close": 19.0892, "volume": 502513.0}, {"date": "2022-03-18", "close": 19.0533, "volume": 1079943.0}, {"date": "2022-03-21", "close": 18.8739, "volume": 384128.0}, {"date": "2022-03-22", "close": 19.0174, "volume": 590669.0}, {"date": "2022-03-23", "close": 18.3787, "volume": 387682.0}, {"date": "2022-03-24", "close": 17.8548, "volume": 449140.0}, {"date": "2022-03-25", "close": 17.7687, "volume": 576735.0}, {"date": "2022-03-28", "close": 17.7543, "volume": 725771.0}, {"date": "2022-03-29", "close": 18.4217, "volume": 817111.0}, {"date": "2022-03-30", "close": 17.5893, "volume": 438842.0}, {"date": "2022-03-31", "close": 17.1013, "volume": 597817.0}, {"date": "2022-04-01", "close": 17.5534, "volume": 637801.0}, {"date": "2022-04-04", "close": 17.3453, "volume": 462864.0}, {"date": "2022-04-05", "close": 16.1253, "volume": 753369.0}, {"date": "2022-04-06", "close": 15.5081, "volume": 842772.0}, {"date": "2022-04-07", "close": 15.6804, "volume": 1180733.0}, {"date": "2022-04-08", "close": 15.4005, "volume": 724447.0}, {"date": "2022-04-11", "close": 15.422, "volume": 761184.0}, {"date": "2022-04-12", "close": 15.6732, "volume": 954176.0}, {"date": "2022-04-13", "close": 16.5487, "volume": 804060.0}, {"date": "2022-04-14", "close": 16.3837, "volume": 1011196.0}, {"date": "2022-04-18", "close": 16.2975, "volume": 764236.0}, {"date": "2022-04-19", "close": 17.008, "volume": 850223.0}, {"date": "2022-04-20", "close": 17.496, "volume": 817606.0}, {"date": "2022-04-21", "close": 16.9865, "volume": 856301.0}, {"date": "2022-04-22", "close": 16.5128, "volume": 542018.0}, {"date": "2022-04-25", "close": 16.6707, "volume": 761674.0}, {"date": "2022-04-26", "close": 16.3262, "volume": 980685.0}, {"date": "2022-04-27", "close": 16.2975, "volume": 717320.0}, {"date": "2022-04-28", "close": 16.9865, "volume": 442647.0}, {"date": "2022-04-29", "close": 16.1397, "volume": 945750.0}, {"date": "2022-05-02", "close": 16.7497, "volume": 642085.0}, {"date": "2022-05-03", "close": 16.9578, "volume": 856119.0}, {"date": "2022-05-04", "close": 18.6801, "volume": 1098595.0}, {"date": "2022-05-05", "close": 17.9696, "volume": 994330.0}, {"date": "2022-05-06", "close": 17.5678, "volume": 1071599.0}, {"date": "2022-05-09", "close": 17.2018, "volume": 751323.0}, {"date": "2022-05-10", "close": 15.9746, "volume": 798976.0}, {"date": "2022-05-11", "close": 15.4364, "volume": 632966.0}, {"date": "2022-05-12", "close": 15.9315, "volume": 679122.0}, {"date": "2022-05-13", "close": 16.6205, "volume": 535549.0}, {"date": "2022-05-16", "close": 16.2401, "volume": 397566.0}, {"date": "2022-05-17", "close": 16.9793, "volume": 441077.0}, {"date": "2022-05-18", "close": 16.6492, "volume": 726311.0}, {"date": "2022-05-19", "close": 16.6133, "volume": 624458.0}, {"date": "2022-05-20", "close": 16.4626, "volume": 513950.0}, {"date": "2022-05-23", "close": 16.2832, "volume": 529998.0}, {"date": "2022-05-24", "close": 15.9961, "volume": 615123.0}, {"date": "2022-05-25", "close": 16.5918, "volume": 483288.0}, {"date": "2022-05-26", "close": 17.008, "volume": 416462.0}, {"date": "2022-05-27", "close": 17.4601, "volume": 369745.0}, {"date": "2022-05-31", "close": 16.9506, "volume": 765646.0}, {"date": "2022-06-01", "close": 16.7784, "volume": 488869.0}, {"date": "2022-06-02", "close": 17.252, "volume": 420548.0}, {"date": "2022-06-03", "close": 17.3884, "volume": 471356.0}, {"date": "2022-06-06", "close": 17.4888, "volume": 417961.0}, {"date": "2022-06-07", "close": 17.5319, "volume": 372877.0}, {"date": "2022-06-08", "close": 17.0008, "volume": 421298.0}, {"date": "2022-06-09", "close": 16.8286, "volume": 442442.0}, {"date": "2022-06-10", "close": 15.7808, "volume": 487104.0}, {"date": "2022-06-13", "close": 14.8982, "volume": 875279.0}, {"date": "2022-06-14", "close": 15.013, "volume": 602364.0}, {"date": "2022-06-15", "close": 15.2067, "volume": 615846.0}, {"date": "2022-06-16", "close": 14.1159, "volume": 860736.0}, {"date": "2022-06-17", "close": 14.2738, "volume": 1266531.0}, {"date": "2022-06-21", "close": 14.1949, "volume": 714291.0}, {"date": "2022-06-22", "close": 13.9868, "volume": 582219.0}, {"date": "2022-06-23", "close": 14.0442, "volume": 467857.0}, {"date": "2022-06-24", "close": 14.6757, "volume": 1504261.0}, {"date": "2022-06-27", "close": 15.0847, "volume": 565022.0}, {"date": "2022-06-28", "close": 14.1446, "volume": 486405.0}, {"date": "2022-06-29", "close": 13.9006, "volume": 588288.0}, {"date": "2022-06-30", "close": 13.9365, "volume": 617119.0}, {"date": "2022-07-01", "close": 13.8791, "volume": 754006.0}, {"date": "2022-07-05", "close": 14.0657, "volume": 892882.0}, {"date": "2022-07-06", "close": 13.8863, "volume": 427090.0}, {"date": "2022-07-07", "close": 14.5465, "volume": 512041.0}, {"date": "2022-07-08", "close": 14.5967, "volume": 409871.0}, {"date": "2022-07-11", "close": 14.3599, "volume": 470585.0}, {"date": "2022-07-12", "close": 14.4102, "volume": 426460.0}, {"date": "2022-07-13", "close": 14.5609, "volume": 607019.0}, {"date": "2022-07-14", "close": 14.3527, "volume": 411838.0}, {"date": "2022-07-15", "close": 14.69, "volume": 519698.0}, {"date": "2022-07-18", "close": 14.4963, "volume": 470274.0}, {"date": "2022-07-19", "close": 15.0847, "volume": 771051.0}, {"date": "2022-07-20", "close": 15.6588, "volume": 504431.0}, {"date": "2022-07-21", "close": 15.6947, "volume": 426995.0}, {"date": "2022-07-22", "close": 15.4866, "volume": 463709.0}, {"date": "2022-07-25", "close": 15.4723, "volume": 297421.0}, {"date": "2022-07-26", "close": 15.1996, "volume": 351303.0}, {"date": "2022-07-27", "close": 15.4866, "volume": 384436.0}, {"date": "2022-07-28", "close": 15.6732, "volume": 832213.0}, {"date": "2022-07-29", "close": 16.154, "volume": 572749.0}, {"date": "2022-08-01", "close": 16.3478, "volume": 442924.0}, {"date": "2022-08-02", "close": 16.2186, "volume": 248165.0}, {"date": "2022-08-03", "close": 16.3621, "volume": 414420.0}, {"date": "2022-08-04", "close": 16.2617, "volume": 334250.0}, {"date": "2022-08-05", "close": 16.4267, "volume": 749797.0}, {"date": "2022-08-08", "close": 16.5559, "volume": 388977.0}, {"date": "2022-08-09", "close": 15.9674, "volume": 467385.0}, {"date": "2022-08-10", "close": 16.3693, "volume": 505421.0}, {"date": "2022-08-11", "close": 16.7066, "volume": 352022.0}, {"date": "2022-08-12", "close": 17.0295, "volume": 453671.0}, {"date": "2022-08-15", "close": 16.8788, "volume": 960952.0}, {"date": "2022-08-16", "close": 16.9075, "volume": 400595.0}, {"date": "2022-08-17", "close": 16.2832, "volume": 262814.0}, {"date": "2022-08-18", "close": 16.5272, "volume": 260484.0}, {"date": "2022-08-19", "close": 16.1325, "volume": 337266.0}, {"date": "2022-08-22", "close": 15.5943, "volume": 384093.0}, {"date": "2022-08-23", "close": 15.5656, "volume": 274761.0}, {"date": "2022-08-24", "close": 15.5727, "volume": 239188.0}, {"date": "2022-08-25", "close": 16.2258, "volume": 324002.0}, {"date": "2022-08-26", "close": 15.4866, "volume": 322557.0}, {"date": "2022-08-29", "close": 15.2857, "volume": 279434.0}, {"date": "2022-08-30", "close": 15.178, "volume": 363247.0}, {"date": "2022-08-31", "close": 14.9412, "volume": 290657.0}, {"date": "2022-09-01", "close": 15.0273, "volume": 409609.0}, {"date": "2022-09-02", "close": 15.0345, "volume": 301542.0}, {"date": "2022-09-06", "close": 14.8264, "volume": 550408.0}, {"date": "2022-09-07", "close": 15.2139, "volume": 403537.0}, {"date": "2022-09-08", "close": 14.9197, "volume": 520621.0}, {"date": "2022-09-09", "close": 15.6086, "volume": 355891.0}, {"date": "2022-09-12", "close": 15.8239, "volume": 373936.0}, {"date": "2022-09-13", "close": 14.8838, "volume": 388133.0}, {"date": "2022-09-14", "close": 14.7474, "volume": 687374.0}, {"date": "2022-09-15", "close": 14.4676, "volume": 557598.0}, {"date": "2022-09-16", "close": 14.4747, "volume": 955754.0}, {"date": "2022-09-19", "close": 14.8694, "volume": 607149.0}, {"date": "2022-09-20", "close": 14.4747, "volume": 330705.0}, {"date": "2022-09-21", "close": 14.4389, "volume": 523696.0}, {"date": "2022-09-22", "close": 13.7428, "volume": 415457.0}, {"date": "2022-09-23", "close": 13.8289, "volume": 548445.0}, {"date": "2022-09-26", "close": 13.5921, "volume": 518697.0}, {"date": "2022-09-27", "close": 13.7499, "volume": 452173.0}, {"date": "2022-09-28", "close": 14.0944, "volume": 584773.0}, {"date": "2022-09-29", "close": 13.9724, "volume": 570245.0}, {"date": "2022-09-30", "close": 13.6782, "volume": 741136.0}, {"date": "2022-10-03", "close": 14.2882, "volume": 421520.0}, {"date": "2022-10-04", "close": 15.135, "volume": 516854.0}, {"date": "2022-10-05", "close": 15.2785, "volume": 323850.0}, {"date": "2022-10-06", "close": 15.6086, "volume": 366843.0}, {"date": "2022-10-07", "close": 15.3431, "volume": 507766.0}, {"date": "2022-10-10", "close": 15.4651, "volume": 293333.0}, {"date": "2022-10-11", "close": 15.1637, "volume": 535127.0}, {"date": "2022-10-12", "close": 14.8694, "volume": 532964.0}, {"date": "2022-10-13", "close": 15.4651, "volume": 448842.0}, {"date": "2022-10-14", "close": 15.0058, "volume": 297498.0}, {"date": "2022-10-17", "close": 15.0489, "volume": 502029.0}, {"date": "2022-10-18", "close": 15.4866, "volume": 472758.0}, {"date": "2022-10-19", "close": 15.0776, "volume": 321651.0}, {"date": "2022-10-20", "close": 14.9771, "volume": 593139.0}, {"date": "2022-10-21", "close": 15.6588, "volume": 410623.0}, {"date": "2022-10-24", "close": 15.7019, "volume": 428414.0}, {"date": "2022-10-25", "close": 16.1612, "volume": 1004499.0}, {"date": "2022-10-26", "close": 16.2473, "volume": 301159.0}, {"date": "2022-10-27", "close": 16.3621, "volume": 389280.0}, {"date": "2022-10-28", "close": 17.0654, "volume": 560763.0}, {"date": "2022-10-31", "close": 16.9506, "volume": 548227.0}, {"date": "2022-11-01", "close": 16.764, "volume": 642896.0}, {"date": "2022-11-02", "close": 11.3602, "volume": 2298766.0}, {"date": "2022-11-03", "close": 11.2669, "volume": 1425634.0}, {"date": "2022-11-04", "close": 11.5396, "volume": 861079.0}, {"date": "2022-11-07", "close": 11.798, "volume": 587655.0}, {"date": "2022-11-08", "close": 11.475, "volume": 1512000.0}, {"date": "2022-11-09", "close": 11.0875, "volume": 1477357.0}, {"date": "2022-11-10", "close": 11.9989, "volume": 1161892.0}, {"date": "2022-11-11", "close": 12.1711, "volume": 573665.0}, {"date": "2022-11-14", "close": 11.841, "volume": 564423.0}, {"date": "2022-11-15", "close": 12.3577, "volume": 788642.0}, {"date": "2022-11-16", "close": 11.9558, "volume": 326271.0}, {"date": "2022-11-17", "close": 11.6616, "volume": 506424.0}, {"date": "2022-11-18", "close": 11.597, "volume": 566280.0}, {"date": "2022-11-21", "close": 11.6257, "volume": 507303.0}, {"date": "2022-11-22", "close": 11.6544, "volume": 339107.0}, {"date": "2022-11-23", "close": 11.5898, "volume": 358252.0}, {"date": "2022-11-25", "close": 11.5898, "volume": 229844.0}, {"date": "2022-11-28", "close": 11.2884, "volume": 462725.0}, {"date": "2022-11-29", "close": 11.3674, "volume": 393383.0}, {"date": "2022-11-30", "close": 11.6257, "volume": 1710750.0}, {"date": "2022-12-01", "close": 11.4176, "volume": 795190.0}, {"date": "2022-12-02", "close": 11.3458, "volume": 455005.0}, {"date": "2022-12-05", "close": 11.2956, "volume": 856027.0}, {"date": "2022-12-06", "close": 11.1664, "volume": 595198.0}, {"date": "2022-12-07", "close": 11.1808, "volume": 508846.0}, {"date": "2022-12-08", "close": 11.2382, "volume": 972840.0}, {"date": "2022-12-09", "close": 11.3961, "volume": 1408315.0}, {"date": "2022-12-12", "close": 11.8051, "volume": 1889446.0}, {"date": "2022-12-13", "close": 11.7118, "volume": 1074086.0}, {"date": "2022-12-14", "close": 12.0204, "volume": 1173365.0}, {"date": "2022-12-15", "close": 11.8984, "volume": 1073007.0}, {"date": "2022-12-16", "close": 11.8769, "volume": 3249859.0}, {"date": "2022-12-19", "close": 11.7908, "volume": 900585.0}, {"date": "2022-12-20", "close": 12.0061, "volume": 1017364.0}, {"date": "2022-12-21", "close": 11.9702, "volume": 582238.0}, {"date": "2022-12-22", "close": 11.6688, "volume": 723487.0}, {"date": "2022-12-23", "close": 11.6616, "volume": 773499.0}, {"date": "2022-12-27", "close": 11.719, "volume": 595235.0}, {"date": "2022-12-28", "close": 11.2095, "volume": 435036.0}, {"date": "2022-12-29", "close": 11.5468, "volume": 784086.0}, {"date": "2022-12-30", "close": 11.8051, "volume": 697507.0}, {"date": "2023-01-03", "close": 12.042, "volume": 879510.0}, {"date": "2023-01-04", "close": 12.1137, "volume": 569092.0}, {"date": "2023-01-05", "close": 12.0778, "volume": 492934.0}, {"date": "2023-01-06", "close": 12.4582, "volume": 607148.0}, {"date": "2023-01-09", "close": 12.6161, "volume": 525394.0}, {"date": "2023-01-10", "close": 12.8385, "volume": 451936.0}, {"date": "2023-01-11", "close": 12.8601, "volume": 419749.0}, {"date": "2023-01-12", "close": 13.3481, "volume": 480644.0}, {"date": "2023-01-13", "close": 13.061, "volume": 729819.0}, {"date": "2023-01-17", "close": 12.7739, "volume": 463812.0}, {"date": "2023-01-18", "close": 12.4941, "volume": 436262.0}, {"date": "2023-01-19", "close": 12.3147, "volume": 451428.0}, {"date": "2023-01-20", "close": 12.6304, "volume": 1089647.0}, {"date": "2023-01-23", "close": 12.9246, "volume": 839588.0}, {"date": "2023-01-24", "close": 12.8744, "volume": 293619.0}, {"date": "2023-01-25", "close": 12.8672, "volume": 479311.0}, {"date": "2023-01-26", "close": 13.3193, "volume": 460973.0}, {"date": "2023-01-27", "close": 13.3193, "volume": 297773.0}, {"date": "2023-01-30", "close": 13.2045, "volume": 309459.0}, {"date": "2023-01-31", "close": 13.8002, "volume": 652793.0}, {"date": "2023-02-01", "close": 13.7858, "volume": 804195.0}, {"date": "2023-02-02", "close": 14.159, "volume": 590839.0}, {"date": "2023-02-03", "close": 14.1733, "volume": 639106.0}, {"date": "2023-02-06", "close": 13.9939, "volume": 436119.0}, {"date": "2023-02-07", "close": 14.1016, "volume": 467439.0}, {"date": "2023-02-08", "close": 13.6638, "volume": 364593.0}, {"date": "2023-02-09", "close": 13.4055, "volume": 412777.0}, {"date": "2023-02-10", "close": 13.4844, "volume": 390869.0}, {"date": "2023-02-13", "close": 13.7571, "volume": 437744.0}, {"date": "2023-02-14", "close": 13.7284, "volume": 601973.0}, {"date": "2023-02-15", "close": 13.6064, "volume": 953324.0}, {"date": "2023-02-16", "close": 14.0513, "volume": 1344339.0}, {"date": "2023-02-17", "close": 14.2523, "volume": 875545.0}, {"date": "2023-02-21", "close": 13.0825, "volume": 1071572.0}, {"date": "2023-02-22", "close": 13.1543, "volume": 1033245.0}, {"date": "2023-02-23", "close": 13.3696, "volume": 1031362.0}, {"date": "2023-02-24", "close": 13.1973, "volume": 613894.0}, {"date": "2023-02-27", "close": 13.1686, "volume": 583903.0}, {"date": "2023-02-28", "close": 13.1615, "volume": 630019.0}, {"date": "2023-03-01", "close": 13.4988, "volume": 691134.0}, {"date": "2023-03-02", "close": 13.4413, "volume": 544807.0}, {"date": "2023-03-03", "close": 13.4701, "volume": 511284.0}, {"date": "2023-03-06", "close": 12.6089, "volume": 860652.0}, {"date": "2023-03-07", "close": 12.451, "volume": 642396.0}, {"date": "2023-03-08", "close": 12.9821, "volume": 756353.0}, {"date": "2023-03-09", "close": 12.7094, "volume": 683521.0}, {"date": "2023-03-10", "close": 12.3649, "volume": 840881.0}, {"date": "2023-03-13", "close": 12.0132, "volume": 949058.0}, {"date": "2023-03-14", "close": 12.1711, "volume": 744988.0}, {"date": "2023-03-15", "close": 12.1568, "volume": 1371820.0}, {"date": "2023-03-16", "close": 12.4941, "volume": 758853.0}, {"date": "2023-03-17", "close": 12.1065, "volume": 3995155.0}, {"date": "2023-03-20", "close": 12.1855, "volume": 1031024.0}, {"date": "2023-03-21", "close": 12.5443, "volume": 701459.0}, {"date": "2023-03-22", "close": 12.4008, "volume": 1217494.0}, {"date": "2023-03-23", "close": 12.2285, "volume": 674333.0}, {"date": "2023-03-24", "close": 12.3003, "volume": 512024.0}, {"date": "2023-03-27", "close": 12.4151, "volume": 498916.0}, {"date": "2023-03-28", "close": 12.4869, "volume": 425149.0}, {"date": "2023-03-29", "close": 12.5802, "volume": 541218.0}, {"date": "2023-03-30", "close": 12.7668, "volume": 390859.0}, {"date": "2023-03-31", "close": 13.1184, "volume": 575132.0}, {"date": "2023-04-03", "close": 13.1041, "volume": 641966.0}, {"date": "2023-04-04", "close": 12.6232, "volume": 514905.0}, {"date": "2023-04-05", "close": 12.4438, "volume": 886814.0}, {"date": "2023-04-06", "close": 12.4079, "volume": 967462.0}, {"date": "2023-04-10", "close": 12.7165, "volume": 582614.0}, {"date": "2023-04-11", "close": 12.9462, "volume": 560872.0}, {"date": "2023-04-12", "close": 12.8529, "volume": 374216.0}, {"date": "2023-04-13", "close": 13.0825, "volume": 526189.0}, {"date": "2023-04-14", "close": 12.9175, "volume": 455012.0}, {"date": "2023-04-17", "close": 12.9749, "volume": 303019.0}, {"date": "2023-04-18", "close": 13.0108, "volume": 521048.0}, {"date": "2023-04-19", "close": 13.0251, "volume": 487116.0}, {"date": "2023-04-20", "close": 13.0897, "volume": 908776.0}, {"date": "2023-04-21", "close": 12.9534, "volume": 610420.0}, {"date": "2023-04-24", "close": 12.8744, "volume": 354907.0}, {"date": "2023-04-25", "close": 12.3649, "volume": 409376.0}, {"date": "2023-04-26", "close": 12.1137, "volume": 347232.0}, {"date": "2023-04-27", "close": 12.4654, "volume": 473727.0}, {"date": "2023-04-28", "close": 12.7739, "volume": 506223.0}, {"date": "2023-05-01", "close": 12.8314, "volume": 391179.0}, {"date": "2023-05-02", "close": 12.4582, "volume": 566269.0}, {"date": "2023-05-03", "close": 12.3505, "volume": 775399.0}, {"date": "2023-05-04", "close": 11.5755, "volume": 1474570.0}, {"date": "2023-05-05", "close": 11.5827, "volume": 1173006.0}, {"date": "2023-05-08", "close": 11.7693, "volume": 1379771.0}, {"date": "2023-05-09", "close": 11.5683, "volume": 773104.0}, {"date": "2023-05-10", "close": 11.7836, "volume": 987441.0}, {"date": "2023-05-11", "close": 11.676, "volume": 552443.0}, {"date": "2023-05-12", "close": 11.5396, "volume": 332824.0}, {"date": "2023-05-15", "close": 11.8984, "volume": 362844.0}, {"date": "2023-05-16", "close": 11.7621, "volume": 323782.0}, {"date": "2023-05-17", "close": 12.3003, "volume": 451678.0}, {"date": "2023-05-18", "close": 12.4725, "volume": 399186.0}, {"date": "2023-05-19", "close": 12.2285, "volume": 391040.0}, {"date": "2023-05-22", "close": 12.2572, "volume": 326879.0}, {"date": "2023-05-23", "close": 12.1065, "volume": 763952.0}, {"date": "2023-05-24", "close": 11.8554, "volume": 583481.0}, {"date": "2023-05-25", "close": 11.8913, "volume": 442595.0}, {"date": "2023-05-26", "close": 11.92, "volume": 487323.0}, {"date": "2023-05-30", "close": 11.7621, "volume": 289623.0}, {"date": "2023-05-31", "close": 11.5037, "volume": 1177809.0}, {"date": "2023-06-01", "close": 11.5109, "volume": 664430.0}, {"date": "2023-06-02", "close": 12.2357, "volume": 930843.0}, {"date": "2023-06-05", "close": 11.8984, "volume": 542397.0}, {"date": "2023-06-06", "close": 12.2501, "volume": 409908.0}, {"date": "2023-06-07", "close": 12.6807, "volume": 577572.0}, {"date": "2023-06-08", "close": 12.6089, "volume": 464925.0}, {"date": "2023-06-09", "close": 12.5012, "volume": 491816.0}, {"date": "2023-06-12", "close": 12.5587, "volume": 546835.0}, {"date": "2023-06-13", "close": 12.6807, "volume": 539870.0}, {"date": "2023-06-14", "close": 12.451, "volume": 536384.0}, {"date": "2023-06-15", "close": 12.6591, "volume": 559826.0}, {"date": "2023-06-16", "close": 12.6448, "volume": 1686217.0}, {"date": "2023-06-20", "close": 12.7668, "volume": 374412.0}, {"date": "2023-06-21", "close": 12.8242, "volume": 342450.0}, {"date": "2023-06-22", "close": 12.6161, "volume": 362662.0}, {"date": "2023-06-23", "close": 12.3505, "volume": 658034.0}, {"date": "2023-06-26", "close": 12.4367, "volume": 421472.0}, {"date": "2023-06-27", "close": 12.5658, "volume": 532958.0}, {"date": "2023-06-28", "close": 12.4654, "volume": 398360.0}, {"date": "2023-06-29", "close": 12.7596, "volume": 933289.0}, {"date": "2023-06-30", "close": 12.6735, "volume": 439347.0}, {"date": "2023-07-03", "close": 12.5658, "volume": 232584.0}, {"date": "2023-07-05", "close": 12.4079, "volume": 803149.0}, {"date": "2023-07-06", "close": 11.8841, "volume": 463876.0}, {"date": "2023-07-07", "close": 12.1065, "volume": 317690.0}, {"date": "2023-07-10", "close": 12.4151, "volume": 352292.0}, {"date": "2023-07-11", "close": 12.4797, "volume": 286743.0}, {"date": "2023-07-12", "close": 12.6448, "volume": 435098.0}, {"date": "2023-07-13", "close": 12.9534, "volume": 635414.0}, {"date": "2023-07-14", "close": 13.0179, "volume": 368224.0}, {"date": "2023-07-17", "close": 13.2691, "volume": 443236.0}, {"date": "2023-07-18", "close": 13.4198, "volume": 302333.0}, {"date": "2023-07-19", "close": 13.3839, "volume": 373378.0}, {"date": "2023-07-20", "close": 13.1471, "volume": 256229.0}, {"date": "2023-07-21", "close": 12.9605, "volume": 356236.0}, {"date": "2023-07-24", "close": 13.1686, "volume": 424956.0}, {"date": "2023-07-25", "close": 13.1543, "volume": 481804.0}, {"date": "2023-07-26", "close": 13.3193, "volume": 480519.0}, {"date": "2023-07-27", "close": 13.2763, "volume": 441948.0}, {"date": "2023-07-28", "close": 13.2835, "volume": 307775.0}, {"date": "2023-07-31", "close": 13.4342, "volume": 391695.0}, {"date": "2023-08-01", "close": 13.3768, "volume": 511968.0}, {"date": "2023-08-02", "close": 13.1758, "volume": 454270.0}, {"date": "2023-08-03", "close": 12.8816, "volume": 535667.0}, {"date": "2023-08-04", "close": 10.9583, "volume": 2210929.0}, {"date": "2023-08-07", "close": 11.353, "volume": 984876.0}, {"date": "2023-08-08", "close": 11.2741, "volume": 781049.0}, {"date": "2023-08-09", "close": 11.4391, "volume": 600711.0}, {"date": "2023-08-10", "close": 11.5755, "volume": 529338.0}, {"date": "2023-08-11", "close": 11.841, "volume": 578369.0}, {"date": "2023-08-14", "close": 11.4391, "volume": 552138.0}, {"date": "2023-08-15", "close": 11.4104, "volume": 393112.0}, {"date": "2023-08-16", "close": 11.4104, "volume": 359992.0}, {"date": "2023-08-17", "close": 11.5181, "volume": 649910.0}, {"date": "2023-08-18", "close": 11.5253, "volume": 462629.0}, {"date": "2023-08-21", "close": 11.3817, "volume": 644026.0}, {"date": "2023-08-22", "close": 11.5683, "volume": 389942.0}, {"date": "2023-08-23", "close": 11.7405, "volume": 529877.0}, {"date": "2023-08-24", "close": 11.6831, "volume": 603861.0}, {"date": "2023-08-25", "close": 11.7118, "volume": 393517.0}, {"date": "2023-08-28", "close": 11.6185, "volume": 371663.0}, {"date": "2023-08-29", "close": 11.9774, "volume": 435275.0}, {"date": "2023-08-30", "close": 12.0204, "volume": 303494.0}, {"date": "2023-08-31", "close": 12.0994, "volume": 438116.0}, {"date": "2023-09-01", "close": 12.2644, "volume": 350729.0}, {"date": "2023-09-05", "close": 11.8482, "volume": 726252.0}, {"date": "2023-09-06", "close": 11.8051, "volume": 398321.0}, {"date": "2023-09-07", "close": 11.5683, "volume": 662745.0}, {"date": "2023-09-08", "close": 11.4607, "volume": 450292.0}, {"date": "2023-09-11", "close": 11.4607, "volume": 564560.0}, {"date": "2023-09-12", "close": 11.3674, "volume": 550732.0}, {"date": "2023-09-13", "close": 11.2023, "volume": 550834.0}, {"date": "2023-09-14", "close": 11.5253, "volume": 615426.0}, {"date": "2023-09-15", "close": 11.5109, "volume": 2659359.0}, {"date": "2023-09-18", "close": 11.6185, "volume": 522533.0}, {"date": "2023-09-19", "close": 11.6401, "volume": 394662.0}, {"date": "2023-09-20", "close": 11.4176, "volume": 367926.0}, {"date": "2023-09-21", "close": 11.5253, "volume": 657243.0}, {"date": "2023-09-22", "close": 11.4678, "volume": 394018.0}, {"date": "2023-09-25", "close": 11.5898, "volume": 428610.0}, {"date": "2023-09-26", "close": 11.3315, "volume": 434284.0}, {"date": "2023-09-27", "close": 11.4822, "volume": 494501.0}, {"date": "2023-09-28", "close": 11.7047, "volume": 1010879.0}, {"date": "2023-09-29", "close": 11.3387, "volume": 682887.0}, {"date": "2023-10-02", "close": 11.2884, "volume": 636957.0}, {"date": "2023-10-03", "close": 11.0803, "volume": 380604.0}, {"date": "2023-10-04", "close": 11.1736, "volume": 506361.0}, {"date": "2023-10-05", "close": 11.1951, "volume": 509816.0}, {"date": "2023-10-06", "close": 11.2669, "volume": 448506.0}, {"date": "2023-10-09", "close": 11.2454, "volume": 578830.0}, {"date": "2023-10-10", "close": 11.2023, "volume": 419843.0}, {"date": "2023-10-11", "close": 11.3028, "volume": 606801.0}, {"date": "2023-10-12", "close": 11.0875, "volume": 528499.0}, {"date": "2023-10-13", "close": 10.5708, "volume": 572339.0}, {"date": "2023-10-16", "close": 10.9081, "volume": 681615.0}, {"date": "2023-10-17", "close": 10.9224, "volume": 706887.0}, {"date": "2023-10-18", "close": 10.4775, "volume": 439805.0}, {"date": "2023-10-19", "close": 10.5852, "volume": 682065.0}, {"date": "2023-10-20", "close": 10.4919, "volume": 713380.0}, {"date": "2023-10-23", "close": 10.3555, "volume": 1050721.0}, {"date": "2023-10-24", "close": 10.7359, "volume": 909780.0}, {"date": "2023-10-25", "close": 10.5708, "volume": 751007.0}, {"date": "2023-10-26", "close": 10.3699, "volume": 852461.0}, {"date": "2023-10-27", "close": 10.2694, "volume": 1039764.0}, {"date": "2023-10-30", "close": 10.3196, "volume": 774837.0}, {"date": "2023-10-31", "close": 10.3914, "volume": 792666.0}, {"date": "2023-11-01", "close": 10.5421, "volume": 1308533.0}, {"date": "2023-11-02", "close": 11.1449, "volume": 1249626.0}, {"date": "2023-11-03", "close": 11.3817, "volume": 694733.0}, {"date": "2023-11-06", "close": 11.554, "volume": 744639.0}, {"date": "2023-11-07", "close": 11.3746, "volume": 922796.0}, {"date": "2023-11-08", "close": 11.31, "volume": 873824.0}, {"date": "2023-11-09", "close": 11.1306, "volume": 501194.0}, {"date": "2023-11-10", "close": 11.3387, "volume": 979814.0}, {"date": "2023-11-13", "close": 11.2741, "volume": 715104.0}, {"date": "2023-11-14", "close": 11.9128, "volume": 886832.0}, {"date": "2023-11-15", "close": 11.9989, "volume": 685185.0}, {"date": "2023-11-16", "close": 11.8913, "volume": 584755.0}, {"date": "2023-11-17", "close": 12.0348, "volume": 620911.0}, {"date": "2023-11-20", "close": 11.8338, "volume": 909831.0}, {"date": "2023-11-21", "close": 11.5253, "volume": 648095.0}, {"date": "2023-11-22", "close": 11.6975, "volume": 991078.0}, {"date": "2023-11-24", "close": 11.7334, "volume": 353185.0}, {"date": "2023-11-27", "close": 11.7477, "volume": 412590.0}, {"date": "2023-11-28", "close": 11.6616, "volume": 652840.0}, {"date": "2023-11-29", "close": 11.7405, "volume": 512956.0}, {"date": "2023-11-30", "close": 11.7908, "volume": 790224.0}, {"date": "2023-12-01", "close": 12.0635, "volume": 722618.0}, {"date": "2023-12-04", "close": 12.1137, "volume": 827399.0}, {"date": "2023-12-05", "close": 12.2429, "volume": 644285.0}, {"date": "2023-12-06", "close": 12.207, "volume": 589373.0}, {"date": "2023-12-07", "close": 12.3649, "volume": 821383.0}, {"date": "2023-12-08", "close": 12.573, "volume": 914220.0}, {"date": "2023-12-11", "close": 12.8026, "volume": 740838.0}, {"date": "2023-12-12", "close": 12.6161, "volume": 629763.0}, {"date": "2023-12-13", "close": 12.8242, "volume": 1179637.0}, {"date": "2023-12-14", "close": 13.3983, "volume": 967287.0}, {"date": "2023-12-15", "close": 13.2189, "volume": 2637536.0}, {"date": "2023-12-18", "close": 13.061, "volume": 987835.0}, {"date": "2023-12-19", "close": 13.3911, "volume": 942640.0}, {"date": "2023-12-20", "close": 13.2261, "volume": 991260.0}, {"date": "2023-12-21", "close": 13.5203, "volume": 513506.0}, {"date": "2023-12-22", "close": 13.6064, "volume": 501295.0}, {"date": "2023-12-26", "close": 13.6495, "volume": 452772.0}, {"date": "2023-12-27", "close": 13.6208, "volume": 476219.0}, {"date": "2023-12-28", "close": 13.5705, "volume": 388367.0}, {"date": "2023-12-29", "close": 13.5059, "volume": 684118.0}, {"date": "2024-01-02", "close": 13.1615, "volume": 869740.0}, {"date": "2024-01-03", "close": 12.6304, "volume": 592762.0}, {"date": "2024-01-04", "close": 12.4869, "volume": 911614.0}, {"date": "2024-01-05", "close": 12.3864, "volume": 509939.0}, {"date": "2024-01-08", "close": 12.5587, "volume": 674955.0}, {"date": "2024-01-09", "close": 12.4008, "volume": 593289.0}, {"date": "2024-01-10", "close": 12.3577, "volume": 576368.0}, {"date": "2024-01-11", "close": 12.3505, "volume": 842144.0}, {"date": "2024-01-12", "close": 12.2214, "volume": 533030.0}, {"date": "2024-01-16", "close": 11.9487, "volume": 1213417.0}, {"date": "2024-01-17", "close": 11.841, "volume": 705710.0}, {"date": "2024-01-18", "close": 11.9845, "volume": 846255.0}, {"date": "2024-01-19", "close": 12.2357, "volume": 744621.0}, {"date": "2024-01-22", "close": 12.5299, "volume": 738196.0}, {"date": "2024-01-23", "close": 12.0563, "volume": 534382.0}, {"date": "2024-01-24", "close": 11.9702, "volume": 559591.0}, {"date": "2024-01-25", "close": 12.2142, "volume": 492651.0}, {"date": "2024-01-26", "close": 12.2572, "volume": 480159.0}, {"date": "2024-01-29", "close": 12.4941, "volume": 518044.0}, {"date": "2024-01-30", "close": 12.3147, "volume": 637390.0}, {"date": "2024-01-31", "close": 12.0348, "volume": 639981.0}, {"date": "2024-02-01", "close": 12.3362, "volume": 367185.0}, {"date": "2024-02-02", "close": 12.2716, "volume": 464505.0}, {"date": "2024-02-05", "close": 12.0204, "volume": 418501.0}, {"date": "2024-02-06", "close": 12.0563, "volume": 418897.0}, {"date": "2024-02-07", "close": 12.1855, "volume": 536745.0}, {"date": "2024-02-08", "close": 12.4438, "volume": 698875.0}, {"date": "2024-02-09", "close": 12.6161, "volume": 619788.0}, {"date": "2024-02-12", "close": 12.7883, "volume": 914813.0}, {"date": "2024-02-13", "close": 12.2572, "volume": 1234569.0}, {"date": "2024-02-14", "close": 15.135, "volume": 2617553.0}, {"date": "2024-02-15", "close": 15.91, "volume": 1888301.0}, {"date": "2024-02-16", "close": 15.9603, "volume": 1529351.0}, {"date": "2024-02-20", "close": 15.3072, "volume": 1168801.0}, {"date": "2024-02-21", "close": 15.2426, "volume": 2047762.0}, {"date": "2024-02-22", "close": 15.4507, "volume": 770809.0}, {"date": "2024-02-23", "close": 15.4507, "volume": 673556.0}, {"date": "2024-02-26", "close": 15.5943, "volume": 851583.0}, {"date": "2024-02-27", "close": 15.8526, "volume": 787220.0}, {"date": "2024-02-28", "close": 16.0033, "volume": 812997.0}, {"date": "2024-02-29", "close": 16.0248, "volume": 1058053.0}, {"date": "2024-03-01", "close": 16.276, "volume": 623187.0}, {"date": "2024-03-04", "close": 16.0105, "volume": 588276.0}, {"date": "2024-03-05", "close": 15.7521, "volume": 519935.0}, {"date": "2024-03-06", "close": 16.032, "volume": 604112.0}, {"date": "2024-03-07", "close": 16.5057, "volume": 1059082.0}, {"date": "2024-03-08", "close": 16.0033, "volume": 1011915.0}, {"date": "2024-03-11", "close": 16.3262, "volume": 754689.0}, {"date": "2024-03-12", "close": 16.2904, "volume": 601231.0}, {"date": "2024-03-13", "close": 16.4626, "volume": 1020572.0}, {"date": "2024-03-14", "close": 16.2545, "volume": 1272021.0}, {"date": "2024-03-15", "close": 16.2617, "volume": 11966900.0}, {"date": "2024-03-18", "close": 15.9818, "volume": 1410992.0}, {"date": "2024-03-19", "close": 15.9315, "volume": 839438.0}, {"date": "2024-03-20", "close": 16.398, "volume": 768665.0}, {"date": "2024-03-21", "close": 16.355, "volume": 995822.0}, {"date": "2024-03-22", "close": 16.111, "volume": 629392.0}, {"date": "2024-03-25", "close": 16.1468, "volume": 575013.0}, {"date": "2024-03-26", "close": 16.0966, "volume": 494395.0}, {"date": "2024-03-27", "close": 16.1253, "volume": 880774.0}, {"date": "2024-03-28", "close": 16.0894, "volume": 644555.0}, {"date": "2024-04-01", "close": 15.8239, "volume": 664843.0}, {"date": "2024-04-02", "close": 15.7306, "volume": 612708.0}, {"date": "2024-04-03", "close": 15.9459, "volume": 502231.0}, {"date": "2024-04-04", "close": 15.6588, "volume": 466373.0}, {"date": "2024-04-05", "close": 15.6804, "volume": 425543.0}, {"date": "2024-04-08", "close": 15.7808, "volume": 653800.0}, {"date": "2024-04-09", "close": 16.032, "volume": 369913.0}, {"date": "2024-04-10", "close": 15.4866, "volume": 562928.0}, {"date": "2024-04-11", "close": 15.5081, "volume": 439103.0}, {"date": "2024-04-12", "close": 15.1278, "volume": 507921.0}, {"date": "2024-04-15", "close": 14.5967, "volume": 1150516.0}, {"date": "2024-04-16", "close": 14.1805, "volume": 687561.0}, {"date": "2024-04-17", "close": 13.915, "volume": 1259372.0}, {"date": "2024-04-18", "close": 13.7786, "volume": 846859.0}, {"date": "2024-04-19", "close": 13.8289, "volume": 1122097.0}, {"date": "2024-04-22", "close": 13.836, "volume": 839455.0}, {"date": "2024-04-23", "close": 14.1949, "volume": 1259892.0}, {"date": "2024-04-24", "close": 14.2164, "volume": 1099055.0}, {"date": "2024-04-25", "close": 14.2092, "volume": 950185.0}, {"date": "2024-04-26", "close": 14.2666, "volume": 541387.0}, {"date": "2024-04-29", "close": 14.4676, "volume": 617714.0}, {"date": "2024-04-30", "close": 14.0155, "volume": 690606.0}, {"date": "2024-05-01", "close": 13.8432, "volume": 630948.0}, {"date": "2024-05-02", "close": 14.159, "volume": 1018588.0}, {"date": "2024-05-03", "close": 14.7044, "volume": 1152301.0}, {"date": "2024-05-06", "close": 14.891, "volume": 866808.0}, {"date": "2024-05-07", "close": 14.9484, "volume": 797158.0}, {"date": "2024-05-08", "close": 15.1134, "volume": 581568.0}, {"date": "2024-05-09", "close": 15.4148, "volume": 760076.0}, {"date": "2024-05-10", "close": 15.5225, "volume": 781405.0}, {"date": "2024-05-13", "close": 15.6876, "volume": 852609.0}, {"date": "2024-05-14", "close": 15.7091, "volume": 635381.0}, {"date": "2024-05-15", "close": 15.8024, "volume": 551775.0}, {"date": "2024-05-16", "close": 15.6158, "volume": 611565.0}, {"date": "2024-05-17", "close": 15.4938, "volume": 494072.0}, {"date": "2024-05-20", "close": 15.4148, "volume": 590138.0}, {"date": "2024-05-21", "close": 15.6517, "volume": 527961.0}, {"date": "2024-05-22", "close": 15.6014, "volume": 441050.0}, {"date": "2024-05-23", "close": 15.3, "volume": 531369.0}, {"date": "2024-05-24", "close": 15.6086, "volume": 507999.0}, {"date": "2024-05-28", "close": 15.4148, "volume": 669750.0}, {"date": "2024-05-29", "close": 15.2929, "volume": 697371.0}, {"date": "2024-05-30", "close": 15.4723, "volume": 569511.0}, {"date": "2024-05-31", "close": 15.501, "volume": 779783.0}, {"date": "2024-06-03", "close": 15.2929, "volume": 590405.0}, {"date": "2024-06-04", "close": 15.0489, "volume": 430026.0}, {"date": "2024-06-05", "close": 15.1421, "volume": 484897.0}, {"date": "2024-06-06", "close": 14.9412, "volume": 331729.0}, {"date": "2024-06-07", "close": 14.7259, "volume": 458896.0}, {"date": "2024-06-10", "close": 14.6183, "volume": 713627.0}, {"date": "2024-06-11", "close": 14.2451, "volume": 720652.0}, {"date": "2024-06-12", "close": 14.6039, "volume": 717085.0}, {"date": "2024-06-13", "close": 14.403, "volume": 370527.0}, {"date": "2024-06-14", "close": 14.0011, "volume": 540034.0}, {"date": "2024-06-17", "close": 13.8863, "volume": 1195268.0}, {"date": "2024-06-18", "close": 14.0872, "volume": 779776.0}, {"date": "2024-06-20", "close": 13.958, "volume": 413724.0}, {"date": "2024-06-21", "close": 14.0872, "volume": 2296219.0}, {"date": "2024-06-24", "close": 14.0513, "volume": 523061.0}, {"date": "2024-06-25", "close": 14.0226, "volume": 763441.0}, {"date": "2024-06-26", "close": 13.9293, "volume": 544356.0}, {"date": "2024-06-27", "close": 13.8935, "volume": 431823.0}, {"date": "2024-06-28", "close": 14.037, "volume": 2041268.0}, {"date": "2024-07-01", "close": 13.836, "volume": 612410.0}, {"date": "2024-07-02", "close": 13.8791, "volume": 533634.0}, {"date": "2024-07-03", "close": 13.9509, "volume": 251527.0}, {"date": "2024-07-05", "close": 13.6423, "volume": 533807.0}, {"date": "2024-07-08", "close": 13.6997, "volume": 367667.0}, {"date": "2024-07-09", "close": 13.5131, "volume": 697872.0}, {"date": "2024-07-10", "close": 13.8504, "volume": 581966.0}, {"date": "2024-07-11", "close": 14.4747, "volume": 714534.0}, {"date": "2024-07-12", "close": 14.7403, "volume": 771297.0}, {"date": "2024-07-15", "close": 14.8551, "volume": 757173.0}, {"date": "2024-07-16", "close": 15.7163, "volume": 760736.0}, {"date": "2024-07-17", "close": 15.8167, "volume": 789098.0}, {"date": "2024-07-18", "close": 15.5297, "volume": 633512.0}, {"date": "2024-07-19", "close": 15.2498, "volume": 549092.0}, {"date": "2024-07-22", "close": 15.4292, "volume": 417812.0}, {"date": "2024-07-23", "close": 15.8311, "volume": 666198.0}, {"date": "2024-07-24", "close": 15.5368, "volume": 606366.0}, {"date": "2024-07-25", "close": 15.8526, "volume": 606896.0}, {"date": "2024-07-26", "close": 16.2688, "volume": 596732.0}, {"date": "2024-07-29", "close": 16.0679, "volume": 485309.0}, {"date": "2024-07-30", "close": 16.0894, "volume": 734223.0}, {"date": "2024-07-31", "close": 16.3047, "volume": 668441.0}, {"date": "2024-08-01", "close": 15.3646, "volume": 896370.0}, {"date": "2024-08-02", "close": 14.568, "volume": 679855.0}, {"date": "2024-08-05", "close": 13.8863, "volume": 829713.0}, {"date": "2024-08-06", "close": 13.8504, "volume": 616264.0}, {"date": "2024-08-07", "close": 13.5059, "volume": 576595.0}, {"date": "2024-08-08", "close": 13.793, "volume": 520598.0}, {"date": "2024-08-09", "close": 13.4485, "volume": 2673579.0}, {"date": "2024-08-12", "close": 13.2261, "volume": 2824795.0}, {"date": "2024-08-13", "close": 13.2404, "volume": 1366890.0}, {"date": "2024-08-14", "close": 13.2261, "volume": 1325994.0}, {"date": "2024-08-15", "close": 13.5633, "volume": 836717.0}, {"date": "2024-08-16", "close": 13.5346, "volume": 714082.0}, {"date": "2024-08-19", "close": 13.6351, "volume": 604238.0}, {"date": "2024-08-20", "close": 13.3911, "volume": 579683.0}, {"date": "2024-08-21", "close": 13.8073, "volume": 609618.0}, {"date": "2024-08-22", "close": 13.7428, "volume": 690759.0}, {"date": "2024-08-23", "close": 14.4604, "volume": 897655.0}, {"date": "2024-08-26", "close": 14.6326, "volume": 896392.0}, {"date": "2024-08-27", "close": 14.5106, "volume": 719433.0}, {"date": "2024-08-28", "close": 14.568, "volume": 702081.0}, {"date": "2024-08-29", "close": 14.2882, "volume": 708732.0}, {"date": "2024-08-30", "close": 14.4676, "volume": 800175.0}, {"date": "2024-09-03", "close": 13.7069, "volume": 763025.0}, {"date": "2024-09-04", "close": 13.5849, "volume": 1004480.0}, {"date": "2024-09-05", "close": 13.5777, "volume": 667699.0}, {"date": "2024-09-06", "close": 13.0969, "volume": 611629.0}, {"date": "2024-09-09", "close": 12.9246, "volume": 911894.0}, {"date": "2024-09-10", "close": 12.9031, "volume": 620730.0}, {"date": "2024-09-11", "close": 13.0251, "volume": 839547.0}, {"date": "2024-09-12", "close": 13.2045, "volume": 574567.0}, {"date": "2024-09-13", "close": 13.6064, "volume": 525483.0}, {"date": "2024-09-16", "close": 13.7571, "volume": 657959.0}, {"date": "2024-09-17", "close": 13.714, "volume": 769579.0}, {"date": "2024-09-18", "close": 13.6997, "volume": 936288.0}, {"date": "2024-09-19", "close": 14.4317, "volume": 1204713.0}, {"date": "2024-09-20", "close": 14.4102, "volume": 8791660.0}, {"date": "2024-09-23", "close": 14.037, "volume": 980326.0}, {"date": "2024-09-24", "close": 13.7786, "volume": 1404413.0}, {"date": "2024-09-25", "close": 13.6853, "volume": 2097110.0}, {"date": "2024-09-26", "close": 14.1303, "volume": 846055.0}, {"date": "2024-09-27", "close": 14.3743, "volume": 657366.0}, {"date": "2024-09-30", "close": 14.4532, "volume": 697403.0}, {"date": "2024-10-01", "close": 14.0083, "volume": 627330.0}, {"date": "2024-10-02", "close": 14.0513, "volume": 608092.0}, {"date": "2024-10-03", "close": 13.8504, "volume": 406861.0}, {"date": "2024-10-04", "close": 14.1087, "volume": 584704.0}, {"date": "2024-10-07", "close": 14.2953, "volume": 490645.0}, {"date": "2024-10-08", "close": 14.2666, "volume": 455949.0}, {"date": "2024-10-09", "close": 14.3312, "volume": 636284.0}, {"date": "2024-10-10", "close": 14.3097, "volume": 514255.0}, {"date": "2024-10-11", "close": 14.7116, "volume": 515649.0}, {"date": "2024-10-14", "close": 15.0058, "volume": 706135.0}, {"date": "2024-10-15", "close": 14.8838, "volume": 767309.0}, {"date": "2024-10-16", "close": 15.3574, "volume": 757579.0}, {"date": "2024-10-17", "close": 15.5871, "volume": 680728.0}, {"date": "2024-10-18", "close": 15.4148, "volume": 722739.0}, {"date": "2024-10-21", "close": 15.0058, "volume": 449329.0}, {"date": "2024-10-22", "close": 14.8192, "volume": 630309.0}, {"date": "2024-10-23", "close": 14.6254, "volume": 664045.0}, {"date": "2024-10-24", "close": 14.4963, "volume": 484053.0}, {"date": "2024-10-25", "close": 14.4604, "volume": 424546.0}, {"date": "2024-10-28", "close": 14.5537, "volume": 421230.0}, {"date": "2024-10-29", "close": 14.568, "volume": 736055.0}, {"date": "2024-10-30", "close": 14.4963, "volume": 437923.0}, {"date": "2024-10-31", "close": 14.1159, "volume": 584503.0}, {"date": "2024-11-01", "close": 14.3384, "volume": 491966.0}, {"date": "2024-11-04", "close": 14.4102, "volume": 444054.0}, {"date": "2024-11-05", "close": 14.7403, "volume": 477643.0}, {"date": "2024-11-06", "close": 15.7163, "volume": 1239113.0}, {"date": "2024-11-07", "close": 15.6086, "volume": 889296.0}, {"date": "2024-11-08", "close": 17.2305, "volume": 2082378.0}, {"date": "2024-11-11", "close": 17.9051, "volume": 1979269.0}, {"date": "2024-11-12", "close": 17.9122, "volume": 2003704.0}, {"date": "2024-11-13", "close": 18.1993, "volume": 1737233.0}, {"date": "2024-11-14", "close": 18.1993, "volume": 1124942.0}, {"date": "2024-11-15", "close": 18.5007, "volume": 964515.0}, {"date": "2024-11-18", "close": 18.3715, "volume": 954861.0}, {"date": "2024-11-19", "close": 18.7447, "volume": 961918.0}, {"date": "2024-11-20", "close": 18.9097, "volume": 927685.0}, {"date": "2024-11-21", "close": 18.9241, "volume": 914529.0}, {"date": "2024-11-22", "close": 19.5269, "volume": 987201.0}, {"date": "2024-11-25", "close": 19.8714, "volume": 1567305.0}, {"date": "2024-11-26", "close": 19.6059, "volume": 808388.0}, {"date": "2024-11-27", "close": 19.4767, "volume": 659497.0}, {"date": "2024-11-29", "close": 19.5054, "volume": 459359.0}, {"date": "2024-12-02", "close": 19.735, "volume": 1230927.0}, {"date": "2024-12-03", "close": 19.9144, "volume": 706375.0}, {"date": "2024-12-04", "close": 19.7781, "volume": 649376.0}, {"date": "2024-12-05", "close": 19.3762, "volume": 785093.0}, {"date": "2024-12-06", "close": 19.5628, "volume": 873677.0}, {"date": "2024-12-09", "close": 19.369, "volume": 1024845.0}, {"date": "2024-12-10", "close": 19.2255, "volume": 677932.0}, {"date": "2024-12-11", "close": 19.1394, "volume": 632384.0}, {"date": "2024-12-12", "close": 18.9241, "volume": 573981.0}, {"date": "2024-12-13", "close": 18.7949, "volume": 881943.0}, {"date": "2024-12-16", "close": 18.8236, "volume": 946632.0}, {"date": "2024-12-17", "close": 18.2639, "volume": 1039002.0}, {"date": "2024-12-18", "close": 17.6108, "volume": 1173885.0}, {"date": "2024-12-19", "close": 17.5032, "volume": 1402312.0}, {"date": "2024-12-20", "close": 17.5893, "volume": 9011998.0}, {"date": "2024-12-23", "close": 17.3668, "volume": 1208090.0}, {"date": "2024-12-24", "close": 17.6108, "volume": 278184.0}, {"date": "2024-12-26", "close": 17.4314, "volume": 613459.0}, {"date": "2024-12-27", "close": 16.8501, "volume": 532790.0}, {"date": "2024-12-30", "close": 16.6707, "volume": 675494.0}, {"date": "2024-12-31", "close": 16.5415, "volume": 605279.0}, {"date": "2025-01-02", "close": 16.3478, "volume": 684283.0}, {"date": "2025-01-03", "close": 16.4052, "volume": 735471.0}, {"date": "2025-01-06", "close": 16.4411, "volume": 989544.0}, {"date": "2025-01-07", "close": 16.3119, "volume": 965455.0}, {"date": "2025-01-08", "close": 16.1899, "volume": 742568.0}, {"date": "2025-01-10", "close": 15.7737, "volume": 827013.0}, {"date": "2025-01-13", "close": 15.8598, "volume": 658853.0}, {"date": "2025-01-14", "close": 16.1971, "volume": 539000.0}, {"date": "2025-01-15", "close": 16.4554, "volume": 621922.0}, {"date": "2025-01-16", "close": 16.52, "volume": 504260.0}, {"date": "2025-01-17", "close": 16.477, "volume": 603517.0}, {"date": "2025-01-21", "close": 16.5702, "volume": 842807.0}, {"date": "2025-01-22", "close": 16.642, "volume": 603270.0}, {"date": "2025-01-23", "close": 17.0582, "volume": 704563.0}, {"date": "2025-01-24", "close": 16.6205, "volume": 538735.0}, {"date": "2025-01-27", "close": 16.3765, "volume": 571509.0}, {"date": "2025-01-28", "close": 16.3908, "volume": 531579.0}, {"date": "2025-01-29", "close": 16.2688, "volume": 451766.0}, {"date": "2025-01-30", "close": 16.4985, "volume": 672258.0}, {"date": "2025-01-31", "close": 16.1612, "volume": 592239.0}, {"date": "2025-02-03", "close": 15.6876, "volume": 848988.0}, {"date": "2025-02-04", "close": 15.6876, "volume": 740372.0}, {"date": "2025-02-05", "close": 15.6804, "volume": 516943.0}, {"date": "2025-02-06", "close": 15.7952, "volume": 575928.0}, {"date": "2025-02-07", "close": 15.4794, "volume": 455490.0}, {"date": "2025-02-10", "close": 15.5656, "volume": 701719.0}, {"date": "2025-02-11", "close": 15.8598, "volume": 884825.0}, {"date": "2025-02-12", "close": 15.3144, "volume": 646032.0}, {"date": "2025-02-13", "close": 15.7521, "volume": 731168.0}, {"date": "2025-02-14", "close": 15.7091, "volume": 771453.0}, {"date": "2025-02-18", "close": 15.7163, "volume": 1042923.0}, {"date": "2025-02-19", "close": 15.6876, "volume": 962117.0}, {"date": "2025-02-20", "close": 15.379, "volume": 1448571.0}, {"date": "2025-02-21", "close": 13.958, "volume": 1881088.0}, {"date": "2025-02-24", "close": 13.9939, "volume": 1600961.0}, {"date": "2025-02-25", "close": 13.6925, "volume": 1768036.0}, {"date": "2025-02-26", "close": 13.714, "volume": 1336448.0}, {"date": "2025-02-27", "close": 13.427, "volume": 1088705.0}, {"date": "2025-02-28", "close": 13.7858, "volume": 1525324.0}, {"date": "2025-03-03", "close": 13.3409, "volume": 1311273.0}, {"date": "2025-03-04", "close": 12.6304, "volume": 1596315.0}, {"date": "2025-03-05", "close": 13.2332, "volume": 1404094.0}, {"date": "2025-03-06", "close": 13.2404, "volume": 986829.0}, {"date": "2025-03-07", "close": 13.2261, "volume": 1007929.0}, {"date": "2025-03-10", "close": 12.6232, "volume": 1410457.0}, {"date": "2025-03-11", "close": 12.7452, "volume": 1040838.0}, {"date": "2025-03-12", "close": 12.4223, "volume": 1092917.0}, {"date": "2025-03-13", "close": 12.1424, "volume": 983612.0}, {"date": "2025-03-14", "close": 12.5156, "volume": 1126721.0}, {"date": "2025-03-17", "close": 12.695, "volume": 832550.0}, {"date": "2025-03-18", "close": 12.5084, "volume": 927954.0}, {"date": "2025-03-19", "close": 12.9821, "volume": 916185.0}, {"date": "2025-03-20", "close": 12.9892, "volume": 875858.0}, {"date": "2025-03-21", "close": 12.8314, "volume": 4921251.0}, {"date": "2025-03-24", "close": 13.2476, "volume": 1135672.0}, {"date": "2025-03-25", "close": 13.2548, "volume": 1172723.0}, {"date": "2025-03-26", "close": 13.2117, "volume": 798332.0}, {"date": "2025-03-27", "close": 13.2835, "volume": 949555.0}, {"date": "2025-03-28", "close": 12.7883, "volume": 942039.0}, {"date": "2025-03-31", "close": 12.7022, "volume": 927604.0}, {"date": "2025-04-01", "close": 12.8314, "volume": 830376.0}, {"date": "2025-04-02", "close": 13.3624, "volume": 964459.0}, {"date": "2025-04-03", "close": 11.7908, "volume": 1302378.0}, {"date": "2025-04-04", "close": 11.2095, "volume": 1467437.0}, {"date": "2025-04-07", "close": 11.2454, "volume": 1703954.0}, {"date": "2025-04-08", "close": 10.5421, "volume": 1710772.0}, {"date": "2025-04-09", "close": 11.6257, "volume": 2811272.0}, {"date": "2025-04-10", "close": 11.1808, "volume": 1224939.0}, {"date": "2025-04-11", "close": 11.1306, "volume": 1027894.0}, {"date": "2025-04-14", "close": 11.0947, "volume": 1151693.0}, {"date": "2025-04-15", "close": 11.1377, "volume": 1386834.0}, {"date": "2025-04-16", "close": 10.9368, "volume": 1150868.0}, {"date": "2025-04-17", "close": 11.3171, "volume": 1199785.0}, {"date": "2025-04-21", "close": 11.2454, "volume": 1037515.0}, {"date": "2025-04-22", "close": 10.8794, "volume": 1670708.0}, {"date": "2025-04-23", "close": 11.066, "volume": 1430565.0}, {"date": "2025-04-24", "close": 11.554, "volume": 1329472.0}, {"date": "2025-04-25", "close": 11.6688, "volume": 1052260.0}, {"date": "2025-04-28", "close": 11.6903, "volume": 1126744.0}, {"date": "2025-04-29", "close": 11.9702, "volume": 970107.0}, {"date": "2025-04-30", "close": 12.042, "volume": 1282760.0}, {"date": "2025-05-01", "close": 12.1424, "volume": 1216572.0}, {"date": "2025-05-02", "close": 12.5945, "volume": 948110.0}, {"date": "2025-05-05", "close": 12.6376, "volume": 835976.0}, {"date": "2025-05-06", "close": 12.5371, "volume": 1176290.0}, {"date": "2025-05-07", "close": 13.6566, "volume": 1984540.0}, {"date": "2025-05-08", "close": 14.3886, "volume": 1335005.0}, {"date": "2025-05-09", "close": 14.2092, "volume": 1098252.0}, {"date": "2025-05-12", "close": 15.1637, "volume": 1463070.0}, {"date": "2025-05-13", "close": 15.4364, "volume": 915327.0}, {"date": "2025-05-14", "close": 15.2713, "volume": 943184.0}, {"date": "2025-05-15", "close": 15.0776, "volume": 873762.0}, {"date": "2025-05-16", "close": 15.1709, "volume": 790738.0}, {"date": "2025-05-19", "close": 15.056, "volume": 688139.0}, {"date": "2025-05-20", "close": 14.934, "volume": 1171793.0}, {"date": "2025-05-21", "close": 14.3815, "volume": 798224.0}, {"date": "2025-05-22", "close": 14.4819, "volume": 908873.0}, {"date": "2025-05-23", "close": 14.2738, "volume": 693489.0}, {"date": "2025-05-27", "close": 14.8336, "volume": 733973.0}, {"date": "2025-05-28", "close": 14.9269, "volume": 911789.0}, {"date": "2025-05-29", "close": 14.9053, "volume": 815075.0}, {"date": "2025-05-30", "close": 14.8551, "volume": 1064786.0}, {"date": "2025-06-02", "close": 14.7762, "volume": 732191.0}, {"date": "2025-06-03", "close": 15.013, "volume": 632386.0}, {"date": "2025-06-04", "close": 14.9484, "volume": 588804.0}, {"date": "2025-06-05", "close": 15.0058, "volume": 639441.0}, {"date": "2025-06-06", "close": 15.1852, "volume": 577169.0}, {"date": "2025-06-09", "close": 15.4077, "volume": 897252.0}, {"date": "2025-06-10", "close": 15.544, "volume": 830090.0}, {"date": "2025-06-11", "close": 15.1924, "volume": 990863.0}, {"date": "2025-06-12", "close": 15.1278, "volume": 929639.0}, {"date": "2025-06-13", "close": 14.7403, "volume": 964837.0}, {"date": "2025-06-16", "close": 15.1421, "volume": 805549.0}, {"date": "2025-06-17", "close": 14.9843, "volume": 1114467.0}, {"date": "2025-06-18", "close": 15.0417, "volume": 941009.0}, {"date": "2025-06-20", "close": 15.056, "volume": 4085553.0}, {"date": "2025-06-23", "close": 15.6301, "volume": 1286206.0}, {"date": "2025-06-24", "close": 15.9531, "volume": 1048467.0}, {"date": "2025-06-25", "close": 15.7091, "volume": 758470.0}, {"date": "2025-06-26", "close": 16.0105, "volume": 859190.0}, {"date": "2025-06-27", "close": 16.1181, "volume": 2043071.0}, {"date": "2025-06-30", "close": 15.8311, "volume": 1077384.0}, {"date": "2025-07-01", "close": 16.6205, "volume": 1654479.0}, {"date": "2025-07-02", "close": 17.0726, "volume": 1376530.0}, {"date": "2025-07-03", "close": 17.2807, "volume": 831378.0}, {"date": "2025-07-07", "close": 16.8645, "volume": 949085.0}, {"date": "2025-07-08", "close": 17.0439, "volume": 1201626.0}, {"date": "2025-07-09", "close": 17.1444, "volume": 1071207.0}, {"date": "2025-07-10", "close": 17.2735, "volume": 1073030.0}, {"date": "2025-07-11", "close": 17.0295, "volume": 705947.0}, {"date": "2025-07-14", "close": 16.9649, "volume": 744719.0}, {"date": "2025-07-15", "close": 16.5631, "volume": 840016.0}, {"date": "2025-07-16", "close": 16.7855, "volume": 952375.0}, {"date": "2025-07-17", "close": 17.374, "volume": 1229780.0}, {"date": "2025-07-18", "close": 17.3453, "volume": 811253.0}, {"date": "2025-07-21", "close": 17.1802, "volume": 1057645.0}, {"date": "2025-07-22", "close": 17.2735, "volume": 1240896.0}, {"date": "2025-07-23", "close": 17.7113, "volume": 917223.0}, {"date": "2025-07-24", "close": 17.4601, "volume": 526429.0}, {"date": "2025-07-25", "close": 17.5319, "volume": 547083.0}, {"date": "2025-07-28", "close": 17.8333, "volume": 1090675.0}, {"date": "2025-07-29", "close": 17.618, "volume": 944639.0}, {"date": "2025-07-30", "close": 20.467, "volume": 5437251.0}, {"date": "2025-07-31", "close": 19.5915, "volume": 2853426.0}, {"date": "2025-08-01", "close": 18.2423, "volume": 2169429.0}, {"date": "2025-08-04", "close": 18.4863, "volume": 1702504.0}, {"date": "2025-08-05", "close": 18.8236, "volume": 2028688.0}, {"date": "2025-08-06", "close": 20.4814, "volume": 2183225.0}, {"date": "2025-08-07", "close": 19.3116, "volume": 2173586.0}, {"date": "2025-08-08", "close": 19.5843, "volume": 1739600.0}, {"date": "2025-08-11", "close": 19.7135, "volume": 1501372.0}, {"date": "2025-08-12", "close": 22.4477, "volume": 4311675.0}, {"date": "2025-08-13", "close": 23.56, "volume": 2948444.0}, {"date": "2025-08-14", "close": 22.8998, "volume": 2125808.0}, {"date": "2025-08-15", "close": 22.5195, "volume": 2471164.0}, {"date": "2025-08-18", "close": 22.8137, "volume": 1007156.0}, {"date": "2025-08-19", "close": 23.3017, "volume": 1408350.0}, {"date": "2025-08-20", "close": 23.0003, "volume": 2143285.0}, {"date": "2025-08-21", "close": 23.0433, "volume": 2484436.0}, {"date": "2025-08-22", "close": 24.3997, "volume": 2110241.0}, {"date": "2025-08-25", "close": 24.6939, "volume": 2410061.0}, {"date": "2025-08-26", "close": 24.8015, "volume": 1861266.0}, {"date": "2025-08-27", "close": 24.902, "volume": 1431762.0}, {"date": "2025-08-28", "close": 24.5934, "volume": 1511926.0}, {"date": "2025-08-29", "close": 24.4356, "volume": 1625948.0}, {"date": "2025-09-02", "close": 24.1126, "volume": 1480780.0}, {"date": "2025-09-03", "close": 24.2777, "volume": 1633853.0}, {"date": "2025-09-04", "close": 25.2178, "volume": 1192206.0}, {"date": "2025-09-05", "close": 25.6555, "volume": 1759798.0}, {"date": "2025-09-08", "close": 26.0718, "volume": 2002911.0}, {"date": "2025-09-09", "close": 25.5766, "volume": 1215287.0}, {"date": "2025-09-10", "close": 25.9785, "volume": 1236963.0}, {"date": "2025-09-11", "close": 26.3445, "volume": 1660309.0}, {"date": "2025-09-12", "close": 27.3205, "volume": 2347936.0}, {"date": "2025-09-15", "close": 27.9376, "volume": 3386241.0}, {"date": "2025-09-16", "close": 28.4184, "volume": 3570411.0}, {"date": "2025-09-17", "close": 28.44, "volume": 2392092.0}, {"date": "2025-09-18", "close": 29.703, "volume": 2677613.0}, {"date": "2025-09-19", "close": 30.1623, "volume": 7798654.0}, {"date": "2025-09-22", "close": 30.2341, "volume": 1925464.0}, {"date": "2025-09-23", "close": 29.9685, "volume": 1838690.0}, {"date": "2025-09-24", "close": 29.0787, "volume": 1610887.0}, {"date": "2025-09-25", "close": 29.2652, "volume": 1352546.0}, {"date": "2025-09-26", "close": 29.6599, "volume": 1789089.0}, {"date": "2025-09-29", "close": 30.1336, "volume": 1942165.0}, {"date": "2025-09-30", "close": 30.9876, "volume": 1515769.0}, {"date": "2025-10-01", "close": 30.6144, "volume": 1598384.0}, {"date": "2025-10-02", "close": 30.9445, "volume": 1232186.0}, {"date": "2025-10-03", "close": 30.9373, "volume": 1256338.0}, {"date": "2025-10-06", "close": 30.7579, "volume": 969012.0}, {"date": "2025-10-07", "close": 29.9111, "volume": 1608414.0}, {"date": "2025-10-08", "close": 30.4565, "volume": 979799.0}, {"date": "2025-10-09", "close": 30.2341, "volume": 754316.0}, {"date": "2025-10-10", "close": 28.806, "volume": 1090508.0}, {"date": "2025-10-13", "close": 28.9782, "volume": 1075905.0}, {"date": "2025-10-14", "close": 29.8968, "volume": 1968940.0}, {"date": "2025-10-15", "close": 29.9901, "volume": 1059027.0}, {"date": "2025-10-16", "close": 29.7174, "volume": 807552.0}, {"date": "2025-10-17", "close": 29.1863, "volume": 920848.0}, {"date": "2025-10-20", "close": 29.7748, "volume": 763539.0}, {"date": "2025-10-21", "close": 30.6431, "volume": 1532284.0}, {"date": "2025-10-22", "close": 29.7819, "volume": 1101060.0}, {"date": "2025-10-23", "close": 31.1957, "volume": 1401690.0}, {"date": "2025-10-24", "close": 31.9349, "volume": 1449211.0}, {"date": "2025-10-27", "close": 31.5689, "volume": 1216812.0}, {"date": "2025-10-28", "close": 31.4325, "volume": 1077035.0}, {"date": "2025-10-29", "close": 31.3464, "volume": 1329462.0}, {"date": "2025-10-30", "close": 31.2388, "volume": 1156202.0}, {"date": "2025-10-31", "close": 30.7149, "volume": 1744408.0}, {"date": "2025-11-03", "close": 30.6933, "volume": 1889487.0}, {"date": "2025-11-04", "close": 29.7317, "volume": 1445305.0}, {"date": "2025-11-05", "close": 29.4662, "volume": 2315640.0}, {"date": "2025-11-06", "close": 22.4692, "volume": 6867197.0}, {"date": "2025-11-07", "close": 22.3113, "volume": 2831871.0}, {"date": "2025-11-10", "close": 21.9741, "volume": 3473322.0}, {"date": "2025-11-11", "close": 21.809, "volume": 2367758.0}, {"date": "2025-11-12", "close": 22.8209, "volume": 3303845.0}, {"date": "2025-11-13", "close": 22.3759, "volume": 3023316.0}, {"date": "2025-11-14", "close": 23.6892, "volume": 3177602.0}, {"date": "2025-11-17", "close": 21.6152, "volume": 2699983.0}, {"date": "2025-11-18", "close": 21.1775, "volume": 1837302.0}, {"date": "2025-11-19", "close": 20.8904, "volume": 1562133.0}, {"date": "2025-11-20", "close": 20.6895, "volume": 1955405.0}, {"date": "2025-11-21", "close": 21.4143, "volume": 1792929.0}, {"date": "2025-11-24", "close": 22.4405, "volume": 2012864.0}, {"date": "2025-11-25", "close": 22.828, "volume": 1602425.0}, {"date": "2025-11-26", "close": 23.6964, "volume": 2504192.0}, {"date": "2025-11-28", "close": 23.6749, "volume": 685002.0}, {"date": "2025-12-01", "close": 24.3207, "volume": 2146514.0}, {"date": "2025-12-02", "close": 24.1987, "volume": 2103070.0}, {"date": "2025-12-03", "close": 24.8159, "volume": 1448281.0}, {"date": "2025-12-04", "close": 24.5791, "volume": 1367528.0}, {"date": "2025-12-05", "close": 24.2633, "volume": 1112426.0}, {"date": "2025-12-08", "close": 24.2059, "volume": 969555.0}, {"date": "2025-12-09", "close": 24.0911, "volume": 2418126.0}, {"date": "2025-12-10", "close": 25.3685, "volume": 1811172.0}, {"date": "2025-12-11", "close": 26.0144, "volume": 1439435.0}, {"date": "2025-12-12", "close": 25.9713, "volume": 2481577.0}, {"date": "2025-12-15", "close": 25.8134, "volume": 1273807.0}, {"date": "2025-12-16", "close": 25.9139, "volume": 1130512.0}, {"date": "2025-12-17", "close": 24.8087, "volume": 888805.0}, {"date": "2025-12-18", "close": 24.8303, "volume": 1014639.0}, {"date": "2025-12-19", "close": 25.634, "volume": 4719200.0}, {"date": "2025-12-22", "close": 25.6699, "volume": 672142.0}, {"date": "2025-12-23", "close": 25.5766, "volume": 818184.0}, {"date": "2025-12-24", "close": 25.5622, "volume": 349961.0}, {"date": "2025-12-26", "close": 25.8278, "volume": 571116.0}, {"date": "2025-12-29", "close": 25.6484, "volume": 538722.0}, {"date": "2025-12-30", "close": 25.3972, "volume": 600466.0}, {"date": "2025-12-31", "close": 25.2034, "volume": 933681.0}, {"date": "2026-01-02", "close": 25.2321, "volume": 679632.0}, {"date": "2026-01-05", "close": 25.9928, "volume": 1229941.0}, {"date": "2026-01-06", "close": 25.4833, "volume": 1446718.0}, {"date": "2026-01-07", "close": 24.9379, "volume": 1253932.0}, {"date": "2026-01-08", "close": 26.4521, "volume": 1227241.0}, {"date": "2026-01-09", "close": 26.6315, "volume": 1171470.0}, {"date": "2026-01-12", "close": 27.2917, "volume": 1793752.0}, {"date": "2026-01-13", "close": 26.9903, "volume": 1462708.0}, {"date": "2026-01-14", "close": 27.1769, "volume": 1077651.0}, {"date": "2026-01-15", "close": 27.2702, "volume": 1450154.0}, {"date": "2026-01-16", "close": 27.1841, "volume": 782215.0}, {"date": "2026-01-20", "close": 25.7273, "volume": 1349462.0}, {"date": "2026-01-21", "close": 26.1938, "volume": 1182905.0}, {"date": "2026-01-22", "close": 26.5669, "volume": 731938.0}, {"date": "2026-01-23", "close": 25.9139, "volume": 697477.0}, {"date": "2026-01-26", "close": 25.3111, "volume": 936153.0}, {"date": "2026-01-27", "close": 24.2633, "volume": 3043052.0}, {"date": "2026-01-28", "close": 23.926, "volume": 2069004.0}, {"date": "2026-01-29", "close": 24.1485, "volume": 1557998.0}, {"date": "2026-01-30", "close": 24.5863, "volume": 2383086.0}, {"date": "2026-02-02", "close": 25.4044, "volume": 1059592.0}, {"date": "2026-02-03", "close": 25.8134, "volume": 1405357.0}, {"date": "2026-02-04", "close": 25.9067, "volume": 833917.0}, {"date": "2026-02-05", "close": 24.9594, "volume": 1619212.0}, {"date": "2026-02-06", "close": 26.1076, "volume": 2096480.0}, {"date": "2026-02-09", "close": 25.7991, "volume": 1332218.0}, {"date": "2026-02-10", "close": 25.7991, "volume": 1604969.0}, {"date": "2026-02-11", "close": 26.122, "volume": 1788677.0}, {"date": "2026-02-12", "close": 25.5264, "volume": 918557.0}, {"date": "2026-02-13", "close": 25.7129, "volume": 818354.0}, {"date": "2026-02-17", "close": 26.1364, "volume": 705729.0}, {"date": "2026-02-18", "close": 26.4091, "volume": 879727.0}, {"date": "2026-02-19", "close": 25.9282, "volume": 935932.0}, {"date": "2026-02-20", "close": 26.3516, "volume": 945319.0}, {"date": "2026-02-23", "close": 24.8303, "volume": 1478159.0}, {"date": "2026-02-24", "close": 25.634, "volume": 1539103.0}, {"date": "2026-02-25", "close": 29.3227, "volume": 3457596.0}, {"date": "2026-02-26", "close": 29.05, "volume": 2105258.0}, {"date": "2026-02-27", "close": 27.7726, "volume": 1976985.0}, {"date": "2026-03-02", "close": 27.4783, "volume": 1135920.0}, {"date": "2026-03-03", "close": 26.7535, "volume": 1350552.0}, {"date": "2026-03-04", "close": 26.7392, "volume": 1228916.0}, {"date": "2026-03-05", "close": 25.7991, "volume": 1534654.0}, {"date": "2026-03-06", "close": 24.3351, "volume": 1574216.0}, {"date": "2026-03-09", "close": 25.4115, "volume": 2192339.0}, {"date": "2026-03-10", "close": 24.9379, "volume": 1081397.0}, {"date": "2026-03-11", "close": 24.9451, "volume": 1107617.0}, {"date": "2026-03-12", "close": 24.0767, "volume": 1058506.0}, {"date": "2026-03-13", "close": 24.0839, "volume": 957578.0}, {"date": "2026-03-16", "close": 24.4284, "volume": 949839.0}, {"date": "2026-03-17", "close": 24.5719, "volume": 755495.0}, {"date": "2026-03-18", "close": 24.1126, "volume": 937473.0}, {"date": "2026-03-19", "close": 24.1413, "volume": 832917.0}, {"date": "2026-03-20", "close": 23.5313, "volume": 2737201.0}, {"date": "2026-03-23", "close": 24.902, "volume": 1835297.0}, {"date": "2026-03-24", "close": 25.268, "volume": 745451.0}, {"date": "2026-03-25", "close": 25.5694, "volume": 561407.0}, {"date": "2026-03-26", "close": 24.6652, "volume": 794184.0}, {"date": "2026-03-27", "close": 23.9045, "volume": 793476.0}, {"date": "2026-03-30", "close": 23.4165, "volume": 910688.0}, {"date": "2026-03-31", "close": 24.1916, "volume": 962514.0}, {"date": "2026-04-01", "close": 24.7226, "volume": 896645.0}, {"date": "2026-04-02", "close": 24.859, "volume": 938654.0}, {"date": "2026-04-06", "close": 25.0168, "volume": 367125.0}, {"date": "2026-04-07", "close": 25.1388, "volume": 607800.0}, {"date": "2026-04-08", "close": 26.2655, "volume": 1211817.0}, {"date": "2026-04-09", "close": 27.141, "volume": 1028433.0}, {"date": "2026-04-10", "close": 27.019, "volume": 681739.0}, {"date": "2026-04-13", "close": 27.4353, "volume": 988410.0}, {"date": "2026-04-14", "close": 28.1888, "volume": 1878565.0}, {"date": "2026-04-15", "close": 28.5691, "volume": 1753022.0}, {"date": "2026-04-16", "close": 28.1529, "volume": 2514315.0}, {"date": "2026-04-17", "close": 28.9064, "volume": 1440418.0}, {"date": "2026-04-20", "close": 28.684, "volume": 1361428.0}, {"date": "2026-04-21", "close": 28.9064, "volume": 1188948.0}, {"date": "2026-04-22", "close": 29.1145, "volume": 956254.0}, {"date": "2026-04-23", "close": 29.1576, "volume": 1369820.0}, {"date": "2026-04-24", "close": 29.4518, "volume": 1373272.0}, {"date": "2026-04-27", "close": 29.0643, "volume": 836045.0}, {"date": "2026-04-28", "close": 29.2365, "volume": 993732.0}, {"date": "2026-04-29", "close": 28.6624, "volume": 1967993.0}, {"date": "2026-04-30", "close": 29.6887, "volume": 998479.0}, {"date": "2026-05-01", "close": 28.806, "volume": 1112518.0}, {"date": "2026-05-04", "close": 28.3251, "volume": 942598.0}, {"date": "2026-05-05", "close": 28.9495, "volume": 507630.0}, {"date": "2026-05-06", "close": 29.4949, "volume": 517073.0}, {"date": "2026-05-07", "close": 28.9208, "volume": 841401.0}, {"date": "2026-05-08", "close": 28.5261, "volume": 1021709.0}, {"date": "2026-05-11", "close": 26.8899, "volume": 1589655.0}, {"date": "2026-05-12", "close": 26.3229, "volume": 1787738.0}, {"date": "2026-05-13", "close": 21.6081, "volume": 6086636.0}, {"date": "2026-05-14", "close": 21.5865, "volume": 2776639.0}, {"date": "2026-05-15", "close": 20.345, "volume": 1916549.0}, {"date": "2026-05-18", "close": 20.2733, "volume": 1787598.0}, {"date": "2026-05-19", "close": 19.2255, "volume": 1499013.0}, {"date": "2026-05-20", "close": 20.7612, "volume": 1838303.0}, {"date": "2026-05-21", "close": 20.8187, "volume": 1136118.0}, {"date": "2026-05-22", "close": 20.6392, "volume": 1001821.0}, {"date": "2026-05-26", "close": 21.4717, "volume": 1269255.0}, {"date": "2026-05-27", "close": 21.9669, "volume": 1609870.0}, {"date": "2026-05-28", "close": 22.4908, "volume": 1291472.0}, {"date": "2026-05-29", "close": 22.4405, "volume": 1344082.0}, {"date": "2026-06-01", "close": 21.9956, "volume": 1322727.0}, {"date": "2026-06-02", "close": 22.2898, "volume": 855022.0}, {"date": "2026-06-03", "close": 21.3497, "volume": 1058455.0}, {"date": "2026-06-04", "close": 21.6942, "volume": 976847.0}, {"date": "2026-06-05", "close": 22.3975, "volume": 2011980.0}, {"date": "2026-06-08", "close": 21.5722, "volume": 1243467.0}, {"date": "2026-06-09", "close": 22.2181, "volume": 947799.0}, {"date": "2026-06-10", "close": 21.5435, "volume": 1046891.0}, {"date": "2026-06-11", "close": 22.3688, "volume": 1062520.0}, {"date": "2026-06-12", "close": 22.7204, "volume": 748021.0}, {"date": "2026-06-15", "close": 22.6917, "volume": 1169575.0}, {"date": "2026-06-16", "close": 23.1438, "volume": 1291969.0}, {"date": "2026-06-17", "close": 21.8234, "volume": 1207951.0}, {"date": "2026-06-18", "close": 22.8998, "volume": 1946022.0}, {"date": "2026-06-22", "close": 22.34, "volume": 869749.0}, {"date": "2026-06-23", "close": 21.9238, "volume": 710518.0}, {"date": "2026-06-24", "close": 22.8711, "volume": 924274.0}, {"date": "2026-06-25", "close": 23.2084, "volume": 876686.0}, {"date": "2026-06-26", "close": 22.2181, "volume": 5331954.0}, {"date": "2026-06-29", "close": 21.6726, "volume": 1486481.0}, {"date": "2026-06-30", "close": 22.3185, "volume": 1069832.0}, {"date": "2026-07-01", "close": 22.3329, "volume": 1199150.0}, {"date": "2026-07-02", "close": 22.0028, "volume": 952987.0}, {"date": "2026-07-06", "close": 23.029, "volume": 906003.0}, {"date": "2026-07-07", "close": 23.273, "volume": 1555457.0}, {"date": "2026-07-08", "close": 22.7922, "volume": 1738503.0}, {"date": "2026-07-09", "close": 22.2755, "volume": 1454350.0}, {"date": "2026-07-10", "close": 24.3566, "volume": 3202484.0}, {"date": "2026-07-13", "close": 25.4044, "volume": 2477805.0}, {"date": "2026-07-14", "close": 26.4521, "volume": 2444682.0}, {"date": "2026-07-15", "close": 25.4689, "volume": 2386222.0}, {"date": "2026-07-16", "close": 26.5382, "volume": 2120311.0}, {"date": "2026-07-17", "close": 25.7129, "volume": 3185256.0}, {"date": "2026-07-20", "close": 25.4977, "volume": 1293372.0}, {"date": "2026-07-21", "close": 24.8518, "volume": 1381030.0}, {"date": "2026-07-22", "close": 24.4643, "volume": 1176868.0}, {"date": "2026-07-23", "close": 24.4356, "volume": 1893626.0}, {"date": "2026-07-24", "close": 24.7872, "volume": 1461070.0}, {"date": "2026-07-27", "close": 25.2895, "volume": 1204206.0}, {"date": "2026-07-28", "close": 26.3014, "volume": 1271321.0}, {"date": "2026-07-29", "close": 25.5981, "volume": 1899565.0}, {"date": "2026-07-30", "close": 24.9164, "volume": 1161156.0}, {"date": "2026-07-31", "close": 24.615, "volume": 1414395.0}, {"date": "2026-08-03", "close": 26.0, "volume": 1242106.0}, {"date": "2026-08-04", "close": 26.17, "volume": 3422791.0}, {"date": "2026-08-05", "close": 26.24, "volume": 1624212.0}, {"date": "2026-08-06", "close": 26.07, "volume": 1661922.0}, {"date": "2026-08-07", "close": 26.08, "volume": 1396809.0}, {"date": "2026-08-10", "close": 24.21, "volume": 1580486.0}, {"date": "2026-08-11", "close": 24.24, "volume": 1755647.0}, {"date": "2026-08-12", "close": 25.71, "volume": 3571754.0}, {"date": "2026-08-13", "close": 20.46, "volume": 7885100.0}, {"date": "2026-08-14", "close": 20.5, "volume": 4660155.0}], "refreshing": true}