{"ticker": "SNEX", "overview": {"cik": "913760", "ticker": "SNEX", "name": "StoneX Group Inc.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066010", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001662210-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001208362-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065610", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065609", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "FORM 3", "accession": "0002157538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001569789-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001628280-26-063723", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001511110-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062306", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001862195-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001662210-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062071", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061915", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061913", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001620576-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000913760-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001405955-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057185", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0000913760-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001862195-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001531352-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001662210-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054879", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001318349-26-000019", "price_sensitive": false}]}, "description": "StoneX Group Inc. trades as SNEX on the NASDAQ and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 24 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $161.21K against 14 sales totalling $50.91M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 161206.0, "sell_n": 14, "sell_sum": 50907853.149799995, "net": -50746647.149799995, "insiders": 7, "first_date": "2026-07-20", "last_date": "2026-10-15"}, "metrics": {"ticker": "SNEX", "has_prices": true, "as_of": "2026-08-10", "last": 64.72, "prev_close": 65.84, "change": -1.1200000000000045, "change_pct": -0.01701093560145815, "session_volume": 1249781.0, "vwap_5": 69.08981148633958, "vwap_20": 72.51136380146585, "vwap_60": 79.63234974447876, "vwap_250": 58.17837475570912, "high_52w": 92.6733, "low_52w": 37.2044, "avg_volume_20": 1118676.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001569789-26-000017", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Philip Andrew Smith", "who_key": "Smith Philip Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2677486.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "The CEO takes $2.7M off the table in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1569789/000156978926000017/0001569789-26-000017-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001662210-26-000018", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Mark Lowry Maurer", "who_key": "Maurer Mark Lowry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3195650.0064, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "An insider takes $3.2M off the table in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662210/000166221026000018/0001662210-26-000018-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0001208362-26-000014", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Sean Michael Oconnor", "who_key": "OCONNOR SEAN MICHAEL", "role": "Executive Vice-Chairman-Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4595851.6216, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member offloads $4.6M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1208362/000120836226000014/0001208362-26-000014-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0001569789-26-000015", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Philip Andrew Smith", "who_key": "Smith Philip Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3694888.1249999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "$3.7M sale: The CEO lightens up on SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1569789/000156978926000015/0001569789-26-000015-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "0001620576-26-000007", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Charles M. Lyon", "who_key": "Lyon Charles M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "President files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620576/000162057626000007/0001620576-26-000007-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "0001405955-26-000009", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "William J. Dunaway", "who_key": "Dunaway William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6401802.732, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO sells $6.4M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1405955/000140595526000009/0001405955-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001862195-26-000011", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Abigail H. Perkins", "who_key": "Perkins Abigail H", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 291662.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Top exec sells $292K of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1862195/000186219526000011/0001862195-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001531352-26-000011", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Dhamu R. Thamodaran", "who_key": "Thamodaran Dhamu R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161206.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $161K of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1531352/000153135226000011/0001531352-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001662210-26-000013", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Mark Lowry Maurer", "who_key": "Maurer Mark Lowry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3487935.2648, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "An insider takes $3.5M off the table in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662210/000166221026000013/0001662210-26-000013-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001210033-26-000009", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "John Radziwill", "who_key": "RADZIWILL JOHN", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210033/000121003326000009/0001210033-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001757376-26-000009", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Diane L. Cooper", "who_key": "Cooper Diane L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757376/000175737626000009/0001757376-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001531352-26-000009", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Dhamu R. Thamodaran", "who_key": "Thamodaran Dhamu R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531352/000153135226000009/0001531352-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001318349-26-000015", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "John Moore Fowler", "who_key": "FOWLER JOHN MOORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17852.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318349/000131834926000015/0001318349-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001548006-26-000010", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Steven A. Kass", "who_key": "KASS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on SNEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548006/000154800626000010/0001548006-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000999", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "StoneX Group Inc.", "who_key": "StoneX Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "StoneX Group Inc. takes a 5.14% passive stake in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/0002100121-26-000999-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001511110-26-000010", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Diego Rotsztain", "who_key": "Rotsztain Diego", "role": "Chief Governance/Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1534886.441, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1.5M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000151111026000010/0001511110-26-000010-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "0001511110-26-000008", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Diego Rotsztain", "who_key": "Rotsztain Diego", "role": "Chief Governance/Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2229282.391, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider sells $2.2M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000151111026000008/0001511110-26-000008-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001208362-26-000011", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Sean Michael Oconnor", "who_key": "OCONNOR SEAN MICHAEL", "role": "Executive Vice-Chairman-Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7799775.700199999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member offloads $7.8M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000120836226000011/0001208362-26-000011-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001405955-26-000007", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "William J. Dunaway", "who_key": "Dunaway William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7133325.339, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CFO sells $7.1M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000140595526000007/0001405955-26-000007-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001569789-26-000012", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Philip Andrew Smith", "who_key": "Smith Philip Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3344481.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO sells $3.3M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000156978926000012/0001569789-26-000012-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001662210-26-000011", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Mark Lowry Maurer", "who_key": "Maurer Mark Lowry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3892678.5968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $3.9M of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000166221026000011/0001662210-26-000011-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001862195-26-000009", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Abigail H. Perkins", "who_key": "Perkins Abigail H", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 628147.3319999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $628K of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000186219526000009/0001862195-26-000009-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "13DG-0000080255-26-000392", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.4% passive stake in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000392-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-002321", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "StoneX Group Inc.", "who_key": "StoneX Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "StoneX Group Inc. adjusts its stake in SNEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/0000102909-26-002321-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [{"id": "0001531352-26-000011", "src": "INSIDERS", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Dhamu R. Thamodaran", "who_key": "Thamodaran Dhamu R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161206.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $161K of SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1531352/000153135226000011/0001531352-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}], "institutional": [{"id": "13DG-0002100121-26-000999", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "StoneX Group Inc.", "who_key": "StoneX Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "StoneX Group Inc. takes a 5.14% passive stake in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/0002100121-26-000999-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000080255-26-000392", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.4% passive stake in SNEX", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000392-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-002321", "src": "13DG", "ticker": "SNEX", "cik": "913760", "company": "StoneX Group Inc.", "company_raw": "StoneX Group Inc.", "who": "StoneX Group Inc.", "who_key": "StoneX Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "StoneX Group Inc. adjusts its stake in SNEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913760/0000102909-26-002321-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "StoneX Group Inc. - Common Stock", "new_value": "StoneX Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913760", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913760", "applied": 1, "detected_at": "2026-10-27T18:07:39.380603"}]}, "key_people": [{"who": "William J. Dunaway", "who_key": "Dunaway William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13535128.070999999, "net": -13535128.070999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6401802.732, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1405955/000140595526000009/0001405955-26-000009-index.htm"}, {"action": "SELL", "amount": 7133325.339, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000140595526000007/0001405955-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 6401802.732, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1405955/000140595526000009/0001405955-26-000009-index.htm"}}, {"who": "Sean Michael Oconnor", "who_key": "OCONNOR SEAN MICHAEL", "role": "Executive Vice-Chairman-Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12395627.3218, "net": -12395627.3218, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4595851.6216, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208362/000120836226000014/0001208362-26-000014-index.htm"}, {"action": "SELL", "amount": 7799775.700199999, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000120836226000011/0001208362-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 4595851.6216, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208362/000120836226000014/0001208362-26-000014-index.htm"}}, {"who": "Mark Lowry Maurer", "who_key": "Maurer Mark Lowry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 10576263.868, "net": -10576263.868, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3195650.0064, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662210/000166221026000018/0001662210-26-000018-index.htm"}, {"action": "SELL", "amount": 3487935.2648, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662210/000166221026000013/0001662210-26-000013-index.htm"}, {"action": "SELL", "amount": 3892678.5968, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000166221026000011/0001662210-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 3195650.0064, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662210/000166221026000018/0001662210-26-000018-index.htm"}}, {"who": "Philip Andrew Smith", "who_key": "Smith Philip Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9716855.625, "net": -9716855.625, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2677486.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569789/000156978926000017/0001569789-26-000017-index.htm"}, {"action": "SELL", "amount": 3694888.1249999995, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569789/000156978926000015/0001569789-26-000015-index.htm"}, {"action": "SELL", "amount": 3344481.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000156978926000012/0001569789-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 2677486.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569789/000156978926000017/0001569789-26-000017-index.htm"}}, {"who": "Diego Rotsztain", "who_key": "Rotsztain Diego", "role": "Chief Governance/Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3764168.832, "net": -3764168.832, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1534886.441, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000151111026000010/0001511110-26-000010-index.htm"}, {"action": "SELL", "amount": 2229282.391, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000151111026000008/0001511110-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1534886.441, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000151111026000010/0001511110-26-000010-index.htm"}}, {"who": "Abigail H. Perkins", "who_key": "Perkins Abigail H", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 919809.4319999999, "net": -919809.4319999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 291662.1, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862195/000186219526000011/0001862195-26-000011-index.htm"}, {"action": "SELL", "amount": 628147.3319999999, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913760/000186219526000009/0001862195-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 291662.1, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862195/000186219526000011/0001862195-26-000011-index.htm"}}, {"who": "Dhamu R. Thamodaran", "who_key": "Thamodaran Dhamu R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 161206.0, "sold": 0, "net": 161206.0, "trades": 1, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 161206.0, "date": "2026-08-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531352/000153135226000011/0001531352-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 161206.0, "date": "2026-08-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531352/000153135226000011/0001531352-26-000011-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3487935.2648}, {"date": "2026-08-10", "net": -130456.09999999998}, {"date": "2026-08-14", "net": -6401802.732}, {"date": "2026-09-28", "net": -3694888.1249999995}, {"date": "2026-10-12", "net": -7791501.6280000005}, {"date": "2026-10-15", "net": -2677486.5}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066010", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001662210-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001208362-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065610", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065609", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "FORM 3", "accession": "0002157538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001569789-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001628280-26-063723", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001511110-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062306", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001862195-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001662210-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062071", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061915", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061913", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001620576-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000913760-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001405955-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057185", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0000913760-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001862195-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001531352-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001662210-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054879", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001318349-26-000019", "price_sensitive": false}], "performance": {"ticker": "SNEX", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-10"}, "buys": [{"who": "Thamodaran Dhamu R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161206.0, "date": "2026-08-10", "score": 42.0, "ref_price": 64.72, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 6.238, "volume": 172009.0}, {"date": "2016-08-09", "close": 6.3427, "volume": 236069.0}, {"date": "2016-08-10", "close": 6.4889, "volume": 333361.0}, {"date": "2016-08-11", "close": 6.4296, "volume": 448274.0}, {"date": "2016-08-12", "close": 6.479, "volume": 228486.0}, {"date": "2016-08-15", "close": 6.7398, "volume": 382851.0}, {"date": "2016-08-16", "close": 6.801, "volume": 426516.0}, {"date": "2016-08-17", "close": 6.8662, "volume": 381591.0}, {"date": "2016-08-18", "close": 6.9136, "volume": 282771.0}, {"date": "2016-08-19", "close": 6.9926, "volume": 565648.0}, {"date": "2016-08-22", "close": 7.0104, "volume": 310276.0}, {"date": "2016-08-23", "close": 7.1388, "volume": 301052.0}, {"date": "2016-08-24", "close": 7.0084, "volume": 353276.0}, {"date": "2016-08-25", "close": 6.9847, "volume": 373977.0}, {"date": "2016-08-26", "close": 7.0736, "volume": 267675.0}, {"date": "2016-08-29", "close": 7.1012, "volume": 295564.0}, {"date": "2016-08-30", "close": 7.2672, "volume": 1057779.0}, {"date": "2016-08-31", "close": 7.1151, "volume": 483388.0}, {"date": "2016-09-01", "close": 7.1704, "volume": 290653.0}, {"date": "2016-09-02", "close": 7.277, "volume": 424880.0}, {"date": "2016-09-06", "close": 7.3501, "volume": 465345.0}, {"date": "2016-09-07", "close": 7.3719, "volume": 328992.0}, {"date": "2016-09-08", "close": 7.5161, "volume": 722479.0}, {"date": "2016-09-09", "close": 7.4469, "volume": 488141.0}, {"date": "2016-09-12", "close": 7.5161, "volume": 372671.0}, {"date": "2016-09-13", "close": 7.3304, "volume": 449631.0}, {"date": "2016-09-14", "close": 7.2889, "volume": 303451.0}, {"date": "2016-09-15", "close": 7.3205, "volume": 280088.0}, {"date": "2016-09-16", "close": 7.3264, "volume": 523351.0}, {"date": "2016-09-19", "close": 7.6938, "volume": 1506600.0}, {"date": "2016-09-20", "close": 7.3995, "volume": 681266.0}, {"date": "2016-09-21", "close": 7.4607, "volume": 542821.0}, {"date": "2016-09-22", "close": 7.7689, "volume": 927288.0}, {"date": "2016-09-23", "close": 7.7985, "volume": 593360.0}, {"date": "2016-09-26", "close": 7.6761, "volume": 709074.0}, {"date": "2016-09-27", "close": 7.7748, "volume": 429396.0}, {"date": "2016-09-28", "close": 7.7037, "volume": 290066.0}, {"date": "2016-09-29", "close": 7.5398, "volume": 318350.0}, {"date": "2016-09-30", "close": 7.6741, "volume": 402848.0}, {"date": "2016-10-03", "close": 7.6188, "volume": 215303.0}, {"date": "2016-10-04", "close": 7.6346, "volume": 282113.0}, {"date": "2016-10-05", "close": 7.7116, "volume": 212701.0}, {"date": "2016-10-06", "close": 7.7491, "volume": 156568.0}, {"date": "2016-10-07", "close": 7.6978, "volume": 385038.0}, {"date": "2016-10-10", "close": 7.6602, "volume": 281029.0}, {"date": "2016-10-11", "close": 7.5852, "volume": 283839.0}, {"date": "2016-10-12", "close": 7.5299, "volume": 164693.0}, {"date": "2016-10-13", "close": 7.3541, "volume": 240904.0}, {"date": "2016-10-14", "close": 7.3936, "volume": 205892.0}, {"date": "2016-10-17", "close": 7.3363, "volume": 178919.0}, {"date": "2016-10-18", "close": 7.3343, "volume": 243886.0}, {"date": "2016-10-19", "close": 7.4469, "volume": 265321.0}, {"date": "2016-10-20", "close": 7.4212, "volume": 198328.0}, {"date": "2016-10-21", "close": 7.3758, "volume": 152275.0}, {"date": "2016-10-24", "close": 7.4469, "volume": 185799.0}, {"date": "2016-10-25", "close": 7.4114, "volume": 185981.0}, {"date": "2016-10-26", "close": 7.3501, "volume": 153530.0}, {"date": "2016-10-27", "close": 7.3343, "volume": 217546.0}, {"date": "2016-10-28", "close": 7.1684, "volume": 284644.0}, {"date": "2016-10-31", "close": 7.0914, "volume": 423245.0}, {"date": "2016-11-01", "close": 6.9373, "volume": 261660.0}, {"date": "2016-11-02", "close": 6.8563, "volume": 214903.0}, {"date": "2016-11-03", "close": 6.9116, "volume": 167017.0}, {"date": "2016-11-04", "close": 6.8859, "volume": 329959.0}, {"date": "2016-11-07", "close": 6.9788, "volume": 475531.0}, {"date": "2016-11-08", "close": 6.9294, "volume": 447581.0}, {"date": "2016-11-09", "close": 7.2494, "volume": 635668.0}, {"date": "2016-11-10", "close": 7.4765, "volume": 616091.0}, {"date": "2016-11-11", "close": 7.599, "volume": 710633.0}, {"date": "2016-11-14", "close": 7.7886, "volume": 774684.0}, {"date": "2016-11-15", "close": 7.7768, "volume": 451231.0}, {"date": "2016-11-16", "close": 7.7985, "volume": 477191.0}, {"date": "2016-11-17", "close": 7.7412, "volume": 372357.0}, {"date": "2016-11-18", "close": 7.7807, "volume": 543621.0}, {"date": "2016-11-21", "close": 7.9012, "volume": 750753.0}, {"date": "2016-11-22", "close": 7.9012, "volume": 476746.0}, {"date": "2016-11-23", "close": 8.0277, "volume": 499562.0}, {"date": "2016-11-25", "close": 8.1679, "volume": 332409.0}, {"date": "2016-11-28", "close": 8.1837, "volume": 395371.0}, {"date": "2016-11-29", "close": 8.1758, "volume": 334565.0}, {"date": "2016-11-30", "close": 8.1205, "volume": 379642.0}, {"date": "2016-12-01", "close": 8.2785, "volume": 292709.0}, {"date": "2016-12-02", "close": 8.0889, "volume": 169052.0}, {"date": "2016-12-05", "close": 8.2765, "volume": 278215.0}, {"date": "2016-12-06", "close": 8.2904, "volume": 427847.0}, {"date": "2016-12-07", "close": 8.2884, "volume": 411612.0}, {"date": "2016-12-08", "close": 8.5156, "volume": 523903.0}, {"date": "2016-12-09", "close": 8.6716, "volume": 389858.0}, {"date": "2016-12-12", "close": 8.6341, "volume": 364540.0}, {"date": "2016-12-13", "close": 8.717, "volume": 640340.0}, {"date": "2016-12-14", "close": 8.6143, "volume": 376873.0}, {"date": "2016-12-15", "close": 8.1225, "volume": 1251404.0}, {"date": "2016-12-16", "close": 8.2074, "volume": 1406458.0}, {"date": "2016-12-19", "close": 8.2351, "volume": 508088.0}, {"date": "2016-12-20", "close": 8.1817, "volume": 545069.0}, {"date": "2016-12-21", "close": 8.1422, "volume": 317404.0}, {"date": "2016-12-22", "close": 8.0198, "volume": 301735.0}, {"date": "2016-12-23", "close": 8.0375, "volume": 146838.0}, {"date": "2016-12-27", "close": 8.0336, "volume": 199609.0}, {"date": "2016-12-28", "close": 7.9032, "volume": 384350.0}, {"date": "2016-12-29", "close": 7.8993, "volume": 390789.0}, {"date": "2016-12-30", "close": 7.8222, "volume": 487422.0}, {"date": "2017-01-03", "close": 7.9822, "volume": 583929.0}, {"date": "2017-01-04", "close": 8.0711, "volume": 407794.0}, {"date": "2017-01-05", "close": 7.6583, "volume": 643540.0}, {"date": "2017-01-06", "close": 7.6464, "volume": 515524.0}, {"date": "2017-01-09", "close": 7.5714, "volume": 592834.0}, {"date": "2017-01-10", "close": 7.597, "volume": 469866.0}, {"date": "2017-01-11", "close": 7.6662, "volume": 335674.0}, {"date": "2017-01-12", "close": 7.5022, "volume": 379530.0}, {"date": "2017-01-13", "close": 7.5714, "volume": 236905.0}, {"date": "2017-01-17", "close": 7.2751, "volume": 605328.0}, {"date": "2017-01-18", "close": 7.2869, "volume": 770664.0}, {"date": "2017-01-19", "close": 7.2237, "volume": 609697.0}, {"date": "2017-01-20", "close": 7.2237, "volume": 388937.0}, {"date": "2017-01-23", "close": 7.1407, "volume": 635546.0}, {"date": "2017-01-24", "close": 7.2099, "volume": 599324.0}, {"date": "2017-01-25", "close": 7.3244, "volume": 726610.0}, {"date": "2017-01-26", "close": 7.2691, "volume": 550025.0}, {"date": "2017-01-27", "close": 7.3975, "volume": 531983.0}, {"date": "2017-01-30", "close": 7.3126, "volume": 249566.0}, {"date": "2017-01-31", "close": 7.2849, "volume": 344675.0}, {"date": "2017-02-01", "close": 7.3422, "volume": 322051.0}, {"date": "2017-02-02", "close": 7.2158, "volume": 281693.0}, {"date": "2017-02-03", "close": 7.3284, "volume": 308762.0}, {"date": "2017-02-06", "close": 7.3007, "volume": 310696.0}, {"date": "2017-02-07", "close": 7.3126, "volume": 217627.0}, {"date": "2017-02-08", "close": 7.3659, "volume": 464580.0}, {"date": "2017-02-09", "close": 7.2395, "volume": 671313.0}, {"date": "2017-02-10", "close": 7.3877, "volume": 747427.0}, {"date": "2017-02-13", "close": 7.4469, "volume": 602483.0}, {"date": "2017-02-14", "close": 7.3264, "volume": 782070.0}, {"date": "2017-02-15", "close": 7.2928, "volume": 301158.0}, {"date": "2017-02-16", "close": 7.3007, "volume": 274084.0}, {"date": "2017-02-17", "close": 7.2909, "volume": 394389.0}, {"date": "2017-02-21", "close": 7.2316, "volume": 212787.0}, {"date": "2017-02-22", "close": 7.2138, "volume": 258699.0}, {"date": "2017-02-23", "close": 7.364, "volume": 594834.0}, {"date": "2017-02-24", "close": 7.3857, "volume": 757942.0}, {"date": "2017-02-27", "close": 7.6247, "volume": 569420.0}, {"date": "2017-02-28", "close": 7.4568, "volume": 519564.0}, {"date": "2017-03-01", "close": 7.7373, "volume": 611752.0}, {"date": "2017-03-02", "close": 7.603, "volume": 412614.0}, {"date": "2017-03-03", "close": 7.5556, "volume": 325549.0}, {"date": "2017-03-06", "close": 7.5081, "volume": 377779.0}, {"date": "2017-03-07", "close": 7.4884, "volume": 193069.0}, {"date": "2017-03-08", "close": 7.5319, "volume": 490637.0}, {"date": "2017-03-09", "close": 7.5477, "volume": 281035.0}, {"date": "2017-03-10", "close": 7.4627, "volume": 299194.0}, {"date": "2017-03-13", "close": 7.5891, "volume": 589027.0}, {"date": "2017-03-14", "close": 7.5516, "volume": 283216.0}, {"date": "2017-03-15", "close": 7.6543, "volume": 328607.0}, {"date": "2017-03-16", "close": 7.8657, "volume": 394571.0}, {"date": "2017-03-17", "close": 7.2711, "volume": 2946987.0}, {"date": "2017-03-20", "close": 7.2889, "volume": 1419980.0}, {"date": "2017-03-21", "close": 7.1941, "volume": 566372.0}, {"date": "2017-03-22", "close": 7.1644, "volume": 340747.0}, {"date": "2017-03-23", "close": 7.2158, "volume": 185161.0}, {"date": "2017-03-24", "close": 7.1427, "volume": 286770.0}, {"date": "2017-03-27", "close": 7.1585, "volume": 366960.0}, {"date": "2017-03-28", "close": 7.2198, "volume": 291018.0}, {"date": "2017-03-29", "close": 7.2375, "volume": 267533.0}, {"date": "2017-03-30", "close": 7.439, "volume": 443860.0}, {"date": "2017-03-31", "close": 7.4983, "volume": 468028.0}, {"date": "2017-04-03", "close": 7.4133, "volume": 477004.0}, {"date": "2017-04-04", "close": 7.3501, "volume": 583124.0}, {"date": "2017-04-05", "close": 7.2474, "volume": 577054.0}, {"date": "2017-04-06", "close": 7.2514, "volume": 335305.0}, {"date": "2017-04-07", "close": 7.2217, "volume": 341754.0}, {"date": "2017-04-10", "close": 7.202, "volume": 318694.0}, {"date": "2017-04-11", "close": 7.2059, "volume": 401294.0}, {"date": "2017-04-12", "close": 7.0123, "volume": 263706.0}, {"date": "2017-04-13", "close": 6.957, "volume": 264217.0}, {"date": "2017-04-17", "close": 6.9649, "volume": 537850.0}, {"date": "2017-04-18", "close": 7.0558, "volume": 192107.0}, {"date": "2017-04-19", "close": 7.0736, "volume": 252077.0}, {"date": "2017-04-20", "close": 7.2395, "volume": 230156.0}, {"date": "2017-04-21", "close": 7.204, "volume": 365705.0}, {"date": "2017-04-24", "close": 7.2691, "volume": 276357.0}, {"date": "2017-04-25", "close": 7.3304, "volume": 258820.0}, {"date": "2017-04-26", "close": 7.443, "volume": 395174.0}, {"date": "2017-04-27", "close": 7.4153, "volume": 325585.0}, {"date": "2017-04-28", "close": 7.3778, "volume": 324947.0}, {"date": "2017-05-01", "close": 7.4686, "volume": 318279.0}, {"date": "2017-05-02", "close": 7.5793, "volume": 538331.0}, {"date": "2017-05-03", "close": 7.4449, "volume": 291681.0}, {"date": "2017-05-04", "close": 7.3837, "volume": 273618.0}, {"date": "2017-05-05", "close": 7.3067, "volume": 283540.0}, {"date": "2017-05-08", "close": 7.281, "volume": 620738.0}, {"date": "2017-05-09", "close": 7.3343, "volume": 252497.0}, {"date": "2017-05-10", "close": 7.279, "volume": 538174.0}, {"date": "2017-05-11", "close": 6.8188, "volume": 1003651.0}, {"date": "2017-05-12", "close": 6.9215, "volume": 518577.0}, {"date": "2017-05-15", "close": 6.9946, "volume": 318973.0}, {"date": "2017-05-16", "close": 7.0202, "volume": 354598.0}, {"date": "2017-05-17", "close": 6.8069, "volume": 457579.0}, {"date": "2017-05-18", "close": 6.7832, "volume": 324208.0}, {"date": "2017-05-19", "close": 6.7398, "volume": 328166.0}, {"date": "2017-05-22", "close": 6.797, "volume": 249753.0}, {"date": "2017-05-23", "close": 6.8721, "volume": 266191.0}, {"date": "2017-05-24", "close": 6.8375, "volume": 183667.0}, {"date": "2017-05-25", "close": 6.8761, "volume": 221763.0}, {"date": "2017-05-26", "close": 6.9037, "volume": 214285.0}, {"date": "2017-05-30", "close": 6.8721, "volume": 317287.0}, {"date": "2017-05-31", "close": 6.8267, "volume": 248543.0}, {"date": "2017-06-01", "close": 6.8346, "volume": 297908.0}, {"date": "2017-06-02", "close": 6.7832, "volume": 398429.0}, {"date": "2017-06-05", "close": 6.8326, "volume": 328273.0}, {"date": "2017-06-06", "close": 6.8741, "volume": 298667.0}, {"date": "2017-06-07", "close": 6.9788, "volume": 315991.0}, {"date": "2017-06-08", "close": 7.1131, "volume": 312614.0}, {"date": "2017-06-09", "close": 7.2652, "volume": 475885.0}, {"date": "2017-06-12", "close": 7.1783, "volume": 286780.0}, {"date": "2017-06-13", "close": 7.2, "volume": 143800.0}, {"date": "2017-06-14", "close": 7.1862, "volume": 280964.0}, {"date": "2017-06-15", "close": 7.1585, "volume": 217303.0}, {"date": "2017-06-16", "close": 7.4864, "volume": 2051213.0}, {"date": "2017-06-19", "close": 7.6761, "volume": 881391.0}, {"date": "2017-06-20", "close": 7.4726, "volume": 440782.0}, {"date": "2017-06-21", "close": 7.4667, "volume": 321504.0}, {"date": "2017-06-22", "close": 7.4765, "volume": 282437.0}, {"date": "2017-06-23", "close": 7.5259, "volume": 483170.0}, {"date": "2017-06-26", "close": 7.5002, "volume": 373779.0}, {"date": "2017-06-27", "close": 7.5161, "volume": 332971.0}, {"date": "2017-06-28", "close": 7.5753, "volume": 257109.0}, {"date": "2017-06-29", "close": 7.5793, "volume": 268429.0}, {"date": "2017-06-30", "close": 7.4588, "volume": 326546.0}, {"date": "2017-07-03", "close": 7.5714, "volume": 147324.0}, {"date": "2017-07-05", "close": 7.5457, "volume": 251966.0}, {"date": "2017-07-06", "close": 7.4351, "volume": 217546.0}, {"date": "2017-07-07", "close": 7.522, "volume": 147673.0}, {"date": "2017-07-10", "close": 7.4805, "volume": 138986.0}, {"date": "2017-07-11", "close": 7.5161, "volume": 309648.0}, {"date": "2017-07-12", "close": 7.518, "volume": 198404.0}, {"date": "2017-07-13", "close": 7.52, "volume": 275866.0}, {"date": "2017-07-14", "close": 7.439, "volume": 280280.0}, {"date": "2017-07-17", "close": 7.4765, "volume": 253267.0}, {"date": "2017-07-18", "close": 7.522, "volume": 325949.0}, {"date": "2017-07-19", "close": 7.5141, "volume": 226430.0}, {"date": "2017-07-20", "close": 7.5378, "volume": 141355.0}, {"date": "2017-07-21", "close": 7.4647, "volume": 201943.0}, {"date": "2017-07-24", "close": 7.4706, "volume": 236576.0}, {"date": "2017-07-25", "close": 7.7077, "volume": 409500.0}, {"date": "2017-07-26", "close": 7.7254, "volume": 293068.0}, {"date": "2017-07-27", "close": 7.6761, "volume": 416998.0}, {"date": "2017-07-28", "close": 7.6859, "volume": 239421.0}, {"date": "2017-07-31", "close": 7.7294, "volume": 362541.0}, {"date": "2017-08-01", "close": 7.7412, "volume": 249404.0}, {"date": "2017-08-02", "close": 7.6978, "volume": 189854.0}, {"date": "2017-08-03", "close": 7.599, "volume": 236479.0}, {"date": "2017-08-04", "close": 7.6701, "volume": 285039.0}, {"date": "2017-08-07", "close": 7.682, "volume": 285722.0}, {"date": "2017-08-08", "close": 7.6464, "volume": 330581.0}, {"date": "2017-08-09", "close": 7.5141, "volume": 668943.0}, {"date": "2017-08-10", "close": 7.3442, "volume": 436757.0}, {"date": "2017-08-11", "close": 7.2415, "volume": 859653.0}, {"date": "2017-08-14", "close": 7.3521, "volume": 378984.0}, {"date": "2017-08-15", "close": 7.3185, "volume": 257043.0}, {"date": "2017-08-16", "close": 7.2889, "volume": 300323.0}, {"date": "2017-08-17", "close": 7.0677, "volume": 474346.0}, {"date": "2017-08-18", "close": 7.1269, "volume": 371992.0}, {"date": "2017-08-21", "close": 7.1091, "volume": 325569.0}, {"date": "2017-08-22", "close": 7.2336, "volume": 509454.0}, {"date": "2017-08-23", "close": 7.2533, "volume": 220609.0}, {"date": "2017-08-24", "close": 7.123, "volume": 250629.0}, {"date": "2017-08-25", "close": 7.1526, "volume": 241355.0}, {"date": "2017-08-28", "close": 7.0677, "volume": 294774.0}, {"date": "2017-08-29", "close": 6.9867, "volume": 308549.0}, {"date": "2017-08-30", "close": 6.9906, "volume": 170211.0}, {"date": "2017-08-31", "close": 7.0104, "volume": 233589.0}, {"date": "2017-09-01", "close": 6.9985, "volume": 176899.0}, {"date": "2017-09-05", "close": 6.8247, "volume": 391655.0}, {"date": "2017-09-06", "close": 6.8365, "volume": 190137.0}, {"date": "2017-09-07", "close": 6.7516, "volume": 280867.0}, {"date": "2017-09-08", "close": 6.7714, "volume": 295908.0}, {"date": "2017-09-11", "close": 6.9807, "volume": 382467.0}, {"date": "2017-09-12", "close": 7.0756, "volume": 292734.0}, {"date": "2017-09-13", "close": 7.0617, "volume": 244954.0}, {"date": "2017-09-14", "close": 6.957, "volume": 213501.0}, {"date": "2017-09-15", "close": 7.0321, "volume": 792828.0}, {"date": "2017-09-18", "close": 6.9768, "volume": 244984.0}, {"date": "2017-09-19", "close": 7.0044, "volume": 260324.0}, {"date": "2017-09-20", "close": 7.0578, "volume": 734457.0}, {"date": "2017-09-21", "close": 7.1111, "volume": 200490.0}, {"date": "2017-09-22", "close": 7.1526, "volume": 338003.0}, {"date": "2017-09-25", "close": 7.2296, "volume": 332561.0}, {"date": "2017-09-26", "close": 7.2573, "volume": 506214.0}, {"date": "2017-09-27", "close": 7.4785, "volume": 657614.0}, {"date": "2017-09-28", "close": 7.5358, "volume": 342605.0}, {"date": "2017-09-29", "close": 7.5694, "volume": 281065.0}, {"date": "2017-10-02", "close": 7.8064, "volume": 574138.0}, {"date": "2017-10-03", "close": 7.7393, "volume": 529907.0}, {"date": "2017-10-04", "close": 7.7649, "volume": 290157.0}, {"date": "2017-10-05", "close": 7.7689, "volume": 427275.0}, {"date": "2017-10-06", "close": 7.7531, "volume": 446922.0}, {"date": "2017-10-09", "close": 7.7728, "volume": 280614.0}, {"date": "2017-10-10", "close": 7.761, "volume": 399153.0}, {"date": "2017-10-11", "close": 7.7867, "volume": 280604.0}, {"date": "2017-10-12", "close": 7.7649, "volume": 466302.0}, {"date": "2017-10-13", "close": 7.8084, "volume": 286816.0}, {"date": "2017-10-16", "close": 7.8025, "volume": 321681.0}, {"date": "2017-10-17", "close": 7.7807, "volume": 268854.0}, {"date": "2017-10-18", "close": 7.8025, "volume": 277359.0}, {"date": "2017-10-19", "close": 7.8084, "volume": 256350.0}, {"date": "2017-10-20", "close": 7.8519, "volume": 655341.0}, {"date": "2017-10-23", "close": 7.842, "volume": 307699.0}, {"date": "2017-10-24", "close": 7.8598, "volume": 321211.0}, {"date": "2017-10-25", "close": 7.9012, "volume": 430601.0}, {"date": "2017-10-26", "close": 7.9802, "volume": 467324.0}, {"date": "2017-10-27", "close": 8.0415, "volume": 563517.0}, {"date": "2017-10-30", "close": 8.0988, "volume": 513003.0}, {"date": "2017-10-31", "close": 8.1995, "volume": 576183.0}, {"date": "2017-11-01", "close": 8.2607, "volume": 589356.0}, {"date": "2017-11-02", "close": 8.3042, "volume": 636569.0}, {"date": "2017-11-03", "close": 8.2588, "volume": 458703.0}, {"date": "2017-11-06", "close": 8.3398, "volume": 518587.0}, {"date": "2017-11-07", "close": 8.2785, "volume": 696266.0}, {"date": "2017-11-08", "close": 8.2943, "volume": 378508.0}, {"date": "2017-11-09", "close": 8.3319, "volume": 346857.0}, {"date": "2017-11-10", "close": 8.3101, "volume": 241096.0}, {"date": "2017-11-13", "close": 8.3674, "volume": 571622.0}, {"date": "2017-11-14", "close": 8.3852, "volume": 332237.0}, {"date": "2017-11-15", "close": 8.3496, "volume": 310574.0}, {"date": "2017-11-16", "close": 8.4109, "volume": 344113.0}, {"date": "2017-11-17", "close": 8.4109, "volume": 1489114.0}, {"date": "2017-11-20", "close": 8.4583, "volume": 271765.0}, {"date": "2017-11-21", "close": 8.5195, "volume": 384487.0}, {"date": "2017-11-22", "close": 8.5531, "volume": 322537.0}, {"date": "2017-11-24", "close": 8.5748, "volume": 138419.0}, {"date": "2017-11-27", "close": 8.5985, "volume": 313212.0}, {"date": "2017-11-28", "close": 8.7111, "volume": 477748.0}, {"date": "2017-11-29", "close": 8.7585, "volume": 359625.0}, {"date": "2017-11-30", "close": 8.6677, "volume": 473217.0}, {"date": "2017-12-01", "close": 8.5985, "volume": 405754.0}, {"date": "2017-12-04", "close": 8.6222, "volume": 409536.0}, {"date": "2017-12-05", "close": 8.557, "volume": 368196.0}, {"date": "2017-12-06", "close": 8.5314, "volume": 194491.0}, {"date": "2017-12-07", "close": 8.5017, "volume": 256567.0}, {"date": "2017-12-08", "close": 8.5195, "volume": 298586.0}, {"date": "2017-12-11", "close": 8.4958, "volume": 390739.0}, {"date": "2017-12-12", "close": 8.5274, "volume": 460217.0}, {"date": "2017-12-13", "close": 8.5353, "volume": 390197.0}, {"date": "2017-12-14", "close": 8.0988, "volume": 1617620.0}, {"date": "2017-12-15", "close": 8.2746, "volume": 2380129.0}, {"date": "2017-12-18", "close": 8.3002, "volume": 901803.0}, {"date": "2017-12-19", "close": 8.3062, "volume": 945882.0}, {"date": "2017-12-20", "close": 8.3042, "volume": 667815.0}, {"date": "2017-12-21", "close": 8.2963, "volume": 552359.0}, {"date": "2017-12-22", "close": 8.2469, "volume": 608583.0}, {"date": "2017-12-26", "close": 8.2963, "volume": 964274.0}, {"date": "2017-12-27", "close": 8.3457, "volume": 746946.0}, {"date": "2017-12-28", "close": 8.4681, "volume": 771332.0}, {"date": "2017-12-29", "close": 8.401, "volume": 435734.0}, {"date": "2018-01-02", "close": 8.4168, "volume": 690899.0}, {"date": "2018-01-03", "close": 8.478, "volume": 1117294.0}, {"date": "2018-01-04", "close": 8.6163, "volume": 993510.0}, {"date": "2018-01-05", "close": 8.6025, "volume": 701455.0}, {"date": "2018-01-08", "close": 8.4069, "volume": 552805.0}, {"date": "2018-01-09", "close": 8.403, "volume": 493437.0}, {"date": "2018-01-10", "close": 8.4286, "volume": 329538.0}, {"date": "2018-01-11", "close": 8.5393, "volume": 382067.0}, {"date": "2018-01-12", "close": 8.563, "volume": 338793.0}, {"date": "2018-01-16", "close": 8.5946, "volume": 795627.0}, {"date": "2018-01-17", "close": 8.6815, "volume": 561664.0}, {"date": "2018-01-18", "close": 8.6677, "volume": 597107.0}, {"date": "2018-01-19", "close": 8.7644, "volume": 456405.0}, {"date": "2018-01-22", "close": 8.7091, "volume": 385848.0}, {"date": "2018-01-23", "close": 8.7388, "volume": 408842.0}, {"date": "2018-01-24", "close": 8.7111, "volume": 555037.0}, {"date": "2018-01-25", "close": 8.6973, "volume": 591234.0}, {"date": "2018-01-26", "close": 8.7368, "volume": 566711.0}, {"date": "2018-01-29", "close": 8.6321, "volume": 773403.0}, {"date": "2018-01-30", "close": 8.5867, "volume": 545672.0}, {"date": "2018-01-31", "close": 8.5926, "volume": 731582.0}, {"date": "2018-02-01", "close": 8.64, "volume": 446523.0}, {"date": "2018-02-02", "close": 8.3951, "volume": 619792.0}, {"date": "2018-02-05", "close": 8.0356, "volume": 643018.0}, {"date": "2018-02-06", "close": 7.998, "volume": 598914.0}, {"date": "2018-02-07", "close": 7.9546, "volume": 351990.0}, {"date": "2018-02-08", "close": 7.844, "volume": 931682.0}, {"date": "2018-02-09", "close": 7.8479, "volume": 936557.0}, {"date": "2018-02-12", "close": 7.9072, "volume": 526272.0}, {"date": "2018-02-13", "close": 7.8321, "volume": 407754.0}, {"date": "2018-02-14", "close": 7.9012, "volume": 485372.0}, {"date": "2018-02-15", "close": 7.8775, "volume": 351170.0}, {"date": "2018-02-16", "close": 7.7156, "volume": 451666.0}, {"date": "2018-02-20", "close": 7.7195, "volume": 402889.0}, {"date": "2018-02-21", "close": 7.7017, "volume": 239573.0}, {"date": "2018-02-22", "close": 7.7037, "volume": 592869.0}, {"date": "2018-02-23", "close": 7.7235, "volume": 286912.0}, {"date": "2018-02-26", "close": 7.7906, "volume": 503091.0}, {"date": "2018-02-27", "close": 7.7373, "volume": 520126.0}, {"date": "2018-02-28", "close": 7.8321, "volume": 549160.0}, {"date": "2018-03-01", "close": 7.9447, "volume": 762676.0}, {"date": "2018-03-02", "close": 8.2331, "volume": 680572.0}, {"date": "2018-03-05", "close": 8.3062, "volume": 376093.0}, {"date": "2018-03-06", "close": 8.4425, "volume": 690520.0}, {"date": "2018-03-07", "close": 8.5175, "volume": 667035.0}, {"date": "2018-03-08", "close": 8.721, "volume": 427072.0}, {"date": "2018-03-09", "close": 8.9956, "volume": 718480.0}, {"date": "2018-03-12", "close": 9.0765, "volume": 536949.0}, {"date": "2018-03-13", "close": 9.0627, "volume": 783725.0}, {"date": "2018-03-14", "close": 9.0153, "volume": 481474.0}, {"date": "2018-03-15", "close": 9.0153, "volume": 524931.0}, {"date": "2018-03-16", "close": 9.2602, "volume": 2399594.0}, {"date": "2018-03-19", "close": 9.1081, "volume": 559872.0}, {"date": "2018-03-20", "close": 9.0153, "volume": 287722.0}, {"date": "2018-03-21", "close": 8.9738, "volume": 262455.0}, {"date": "2018-03-22", "close": 8.6874, "volume": 531147.0}, {"date": "2018-03-23", "close": 8.3457, "volume": 674558.0}, {"date": "2018-03-26", "close": 8.484, "volume": 468954.0}, {"date": "2018-03-27", "close": 8.3615, "volume": 836765.0}, {"date": "2018-03-28", "close": 8.2963, "volume": 392242.0}, {"date": "2018-03-29", "close": 8.4306, "volume": 457078.0}, {"date": "2018-04-02", "close": 8.4207, "volume": 455164.0}, {"date": "2018-04-03", "close": 8.5116, "volume": 522475.0}, {"date": "2018-04-04", "close": 8.6064, "volume": 308276.0}, {"date": "2018-04-05", "close": 8.6025, "volume": 446998.0}, {"date": "2018-04-06", "close": 8.3694, "volume": 583002.0}, {"date": "2018-04-09", "close": 8.3931, "volume": 321610.0}, {"date": "2018-04-10", "close": 8.5531, "volume": 303335.0}, {"date": "2018-04-11", "close": 8.6064, "volume": 290977.0}, {"date": "2018-04-12", "close": 8.64, "volume": 523721.0}, {"date": "2018-04-13", "close": 8.6933, "volume": 389053.0}, {"date": "2018-04-16", "close": 8.7052, "volume": 206520.0}, {"date": "2018-04-17", "close": 8.8138, "volume": 367841.0}, {"date": "2018-04-18", "close": 8.9561, "volume": 696321.0}, {"date": "2018-04-19", "close": 9.0291, "volume": 352709.0}, {"date": "2018-04-20", "close": 9.0331, "volume": 257833.0}, {"date": "2018-04-23", "close": 9.0015, "volume": 201761.0}, {"date": "2018-04-24", "close": 8.9956, "volume": 242560.0}, {"date": "2018-04-25", "close": 8.9738, "volume": 293093.0}, {"date": "2018-04-26", "close": 8.8948, "volume": 370666.0}, {"date": "2018-04-27", "close": 8.9225, "volume": 217404.0}, {"date": "2018-04-30", "close": 8.8533, "volume": 185824.0}, {"date": "2018-05-01", "close": 8.9284, "volume": 278022.0}, {"date": "2018-05-02", "close": 9.0568, "volume": 619928.0}, {"date": "2018-05-03", "close": 8.877, "volume": 183192.0}, {"date": "2018-05-04", "close": 8.958, "volume": 177263.0}, {"date": "2018-05-07", "close": 9.0805, "volume": 333907.0}, {"date": "2018-05-08", "close": 9.1635, "volume": 215349.0}, {"date": "2018-05-09", "close": 9.2602, "volume": 464626.0}, {"date": "2018-05-10", "close": 9.2998, "volume": 372833.0}, {"date": "2018-05-11", "close": 9.2425, "volume": 366373.0}, {"date": "2018-05-14", "close": 9.1101, "volume": 229554.0}, {"date": "2018-05-15", "close": 9.1338, "volume": 209598.0}, {"date": "2018-05-16", "close": 9.1536, "volume": 276291.0}, {"date": "2018-05-17", "close": 9.1654, "volume": 301269.0}, {"date": "2018-05-18", "close": 9.28, "volume": 296698.0}, {"date": "2018-05-21", "close": 9.5111, "volume": 405501.0}, {"date": "2018-05-22", "close": 9.521, "volume": 280559.0}, {"date": "2018-05-23", "close": 9.6, "volume": 166592.0}, {"date": "2018-05-24", "close": 9.5941, "volume": 145871.0}, {"date": "2018-05-25", "close": 9.7343, "volume": 228511.0}, {"date": "2018-05-29", "close": 9.6198, "volume": 199604.0}, {"date": "2018-05-30", "close": 9.7778, "volume": 273942.0}, {"date": "2018-05-31", "close": 9.8765, "volume": 465380.0}, {"date": "2018-06-01", "close": 9.8074, "volume": 480472.0}, {"date": "2018-06-04", "close": 9.8943, "volume": 689193.0}, {"date": "2018-06-05", "close": 9.8904, "volume": 413475.0}, {"date": "2018-06-06", "close": 10.1946, "volume": 594545.0}, {"date": "2018-06-07", "close": 10.161, "volume": 196222.0}, {"date": "2018-06-08", "close": 10.1551, "volume": 163610.0}, {"date": "2018-06-11", "close": 10.163, "volume": 323625.0}, {"date": "2018-06-12", "close": 10.0365, "volume": 165377.0}, {"date": "2018-06-13", "close": 9.9259, "volume": 213324.0}, {"date": "2018-06-14", "close": 10.2696, "volume": 420405.0}, {"date": "2018-06-15", "close": 10.242, "volume": 894903.0}, {"date": "2018-06-18", "close": 10.481, "volume": 809038.0}, {"date": "2018-06-19", "close": 10.4178, "volume": 322147.0}, {"date": "2018-06-20", "close": 10.4514, "volume": 405400.0}, {"date": "2018-06-21", "close": 10.3486, "volume": 467719.0}, {"date": "2018-06-22", "close": 10.3684, "volume": 682663.0}, {"date": "2018-06-25", "close": 10.2183, "volume": 319074.0}, {"date": "2018-06-26", "close": 10.2677, "volume": 199619.0}, {"date": "2018-06-27", "close": 10.1116, "volume": 296840.0}, {"date": "2018-06-28", "close": 10.1472, "volume": 248791.0}, {"date": "2018-06-29", "close": 10.2143, "volume": 368064.0}, {"date": "2018-07-02", "close": 10.2775, "volume": 260106.0}, {"date": "2018-07-03", "close": 10.2696, "volume": 395422.0}, {"date": "2018-07-05", "close": 10.2538, "volume": 409870.0}, {"date": "2018-07-06", "close": 10.244, "volume": 309916.0}, {"date": "2018-07-09", "close": 10.3832, "volume": 426308.0}, {"date": "2018-07-10", "close": 10.4869, "volume": 235275.0}, {"date": "2018-07-11", "close": 10.5126, "volume": 221297.0}, {"date": "2018-07-12", "close": 10.5284, "volume": 216290.0}, {"date": "2018-07-13", "close": 10.5719, "volume": 188300.0}, {"date": "2018-07-16", "close": 10.722, "volume": 202414.0}, {"date": "2018-07-17", "close": 10.7575, "volume": 204439.0}, {"date": "2018-07-18", "close": 10.959, "volume": 398368.0}, {"date": "2018-07-19", "close": 10.8306, "volume": 682455.0}, {"date": "2018-07-20", "close": 10.5086, "volume": 576568.0}, {"date": "2018-07-23", "close": 10.7931, "volume": 194800.0}, {"date": "2018-07-24", "close": 10.8444, "volume": 199943.0}, {"date": "2018-07-25", "close": 10.7951, "volume": 154113.0}, {"date": "2018-07-26", "close": 10.9175, "volume": 245065.0}, {"date": "2018-07-27", "close": 10.6825, "volume": 159292.0}, {"date": "2018-07-30", "close": 10.56, "volume": 174130.0}, {"date": "2018-07-31", "close": 10.5857, "volume": 266237.0}, {"date": "2018-08-01", "close": 10.7516, "volume": 296460.0}, {"date": "2018-08-02", "close": 11.1506, "volume": 429918.0}, {"date": "2018-08-03", "close": 10.9314, "volume": 220082.0}, {"date": "2018-08-06", "close": 10.963, "volume": 193555.0}, {"date": "2018-08-07", "close": 10.9353, "volume": 228157.0}, {"date": "2018-08-08", "close": 10.957, "volume": 311627.0}, {"date": "2018-08-09", "close": 10.9432, "volume": 115881.0}, {"date": "2018-08-10", "close": 10.8346, "volume": 181961.0}, {"date": "2018-08-13", "close": 10.884, "volume": 134956.0}, {"date": "2018-08-14", "close": 10.9768, "volume": 124269.0}, {"date": "2018-08-15", "close": 10.7832, "volume": 147683.0}, {"date": "2018-08-16", "close": 10.882, "volume": 176094.0}, {"date": "2018-08-17", "close": 10.9195, "volume": 381156.0}, {"date": "2018-08-20", "close": 10.8247, "volume": 221667.0}, {"date": "2018-08-21", "close": 10.9136, "volume": 302849.0}, {"date": "2018-08-22", "close": 11.0084, "volume": 220482.0}, {"date": "2018-08-23", "close": 11.0499, "volume": 241102.0}, {"date": "2018-08-24", "close": 11.1605, "volume": 261200.0}, {"date": "2018-08-27", "close": 11.0795, "volume": 135842.0}, {"date": "2018-08-28", "close": 11.1012, "volume": 118665.0}, {"date": "2018-08-29", "close": 11.0716, "volume": 121864.0}, {"date": "2018-08-30", "close": 11.1131, "volume": 190547.0}, {"date": "2018-08-31", "close": 11.0143, "volume": 173056.0}, {"date": "2018-09-04", "close": 11.0538, "volume": 130015.0}, {"date": "2018-09-05", "close": 11.0815, "volume": 185394.0}, {"date": "2018-09-06", "close": 10.6825, "volume": 177360.0}, {"date": "2018-09-07", "close": 10.8444, "volume": 400074.0}, {"date": "2018-09-10", "close": 11.0578, "volume": 369249.0}, {"date": "2018-09-11", "close": 10.9254, "volume": 158168.0}, {"date": "2018-09-12", "close": 10.5906, "volume": 192760.0}, {"date": "2018-09-13", "close": 10.5719, "volume": 206327.0}, {"date": "2018-09-14", "close": 10.878, "volume": 304195.0}, {"date": "2018-09-17", "close": 10.2835, "volume": 314341.0}, {"date": "2018-09-18", "close": 10.1788, "volume": 435441.0}, {"date": "2018-09-19", "close": 10.2637, "volume": 720728.0}, {"date": "2018-09-20", "close": 10.1827, "volume": 876835.0}, {"date": "2018-09-21", "close": 9.5743, "volume": 2830023.0}, {"date": "2018-09-24", "close": 9.6375, "volume": 1492501.0}, {"date": "2018-09-25", "close": 9.6909, "volume": 565613.0}, {"date": "2018-09-26", "close": 9.6454, "volume": 421068.0}, {"date": "2018-09-27", "close": 9.5625, "volume": 304995.0}, {"date": "2018-09-28", "close": 9.5447, "volume": 293119.0}, {"date": "2018-10-01", "close": 9.5822, "volume": 501491.0}, {"date": "2018-10-02", "close": 9.4183, "volume": 328050.0}, {"date": "2018-10-03", "close": 9.6395, "volume": 536210.0}, {"date": "2018-10-04", "close": 9.604, "volume": 343126.0}, {"date": "2018-10-05", "close": 9.4815, "volume": 292344.0}, {"date": "2018-10-08", "close": 9.201, "volume": 370474.0}, {"date": "2018-10-09", "close": 9.1773, "volume": 299513.0}, {"date": "2018-10-10", "close": 9.0785, "volume": 578998.0}, {"date": "2018-10-11", "close": 9.0173, "volume": 702295.0}, {"date": "2018-10-12", "close": 8.8474, "volume": 480694.0}, {"date": "2018-10-15", "close": 8.8672, "volume": 318700.0}, {"date": "2018-10-16", "close": 9.1891, "volume": 247769.0}, {"date": "2018-10-17", "close": 9.2543, "volume": 461072.0}, {"date": "2018-10-18", "close": 9.118, "volume": 221135.0}, {"date": "2018-10-19", "close": 8.9837, "volume": 322699.0}, {"date": "2018-10-22", "close": 8.9896, "volume": 254158.0}, {"date": "2018-10-23", "close": 8.7131, "volume": 220178.0}, {"date": "2018-10-24", "close": 8.3101, "volume": 365274.0}, {"date": "2018-10-25", "close": 8.644, "volume": 387317.0}, {"date": "2018-10-26", "close": 8.7388, "volume": 380943.0}, {"date": "2018-10-29", "close": 8.9481, "volume": 285414.0}, {"date": "2018-10-30", "close": 9.199, "volume": 231837.0}, {"date": "2018-10-31", "close": 8.9442, "volume": 261017.0}, {"date": "2018-11-01", "close": 9.1042, "volume": 237644.0}, {"date": "2018-11-02", "close": 9.3274, "volume": 336079.0}, {"date": "2018-11-05", "close": 9.3314, "volume": 289934.0}, {"date": "2018-11-06", "close": 9.4617, "volume": 117582.0}, {"date": "2018-11-07", "close": 9.7244, "volume": 252011.0}, {"date": "2018-11-08", "close": 9.7877, "volume": 149642.0}, {"date": "2018-11-09", "close": 9.598, "volume": 194299.0}, {"date": "2018-11-12", "close": 9.4064, "volume": 164060.0}, {"date": "2018-11-13", "close": 9.1062, "volume": 240636.0}, {"date": "2018-11-14", "close": 8.8869, "volume": 202566.0}, {"date": "2018-11-15", "close": 9.0785, "volume": 159459.0}, {"date": "2018-11-16", "close": 8.9956, "volume": 714131.0}, {"date": "2018-11-19", "close": 8.6756, "volume": 363730.0}, {"date": "2018-11-20", "close": 8.1896, "volume": 458718.0}, {"date": "2018-11-21", "close": 8.1422, "volume": 519752.0}, {"date": "2018-11-23", "close": 8.0138, "volume": 180438.0}, {"date": "2018-11-26", "close": 7.7847, "volume": 538265.0}, {"date": "2018-11-27", "close": 7.761, "volume": 365654.0}, {"date": "2018-11-28", "close": 7.763, "volume": 544224.0}, {"date": "2018-11-29", "close": 7.7847, "volume": 483565.0}, {"date": "2018-11-30", "close": 7.6958, "volume": 645828.0}, {"date": "2018-12-03", "close": 8.0158, "volume": 395862.0}, {"date": "2018-12-04", "close": 7.8321, "volume": 467299.0}, {"date": "2018-12-06", "close": 7.8677, "volume": 470524.0}, {"date": "2018-12-07", "close": 7.8104, "volume": 390582.0}, {"date": "2018-12-10", "close": 7.7788, "volume": 369081.0}, {"date": "2018-12-11", "close": 7.8321, "volume": 283378.0}, {"date": "2018-12-12", "close": 7.838, "volume": 520308.0}, {"date": "2018-12-13", "close": 7.4607, "volume": 340139.0}, {"date": "2018-12-14", "close": 7.4943, "volume": 364880.0}, {"date": "2018-12-17", "close": 7.4193, "volume": 373825.0}, {"date": "2018-12-18", "close": 7.362, "volume": 250087.0}, {"date": "2018-12-19", "close": 7.2138, "volume": 223059.0}, {"date": "2018-12-20", "close": 7.0953, "volume": 275830.0}, {"date": "2018-12-21", "close": 6.9886, "volume": 743003.0}, {"date": "2018-12-24", "close": 6.9274, "volume": 109471.0}, {"date": "2018-12-26", "close": 7.2277, "volume": 193894.0}, {"date": "2018-12-27", "close": 7.1407, "volume": 263326.0}, {"date": "2018-12-28", "close": 7.1901, "volume": 265351.0}, {"date": "2018-12-31", "close": 7.2257, "volume": 232161.0}, {"date": "2019-01-02", "close": 7.2691, "volume": 173578.0}, {"date": "2019-01-03", "close": 7.0578, "volume": 192329.0}, {"date": "2019-01-04", "close": 7.4212, "volume": 255175.0}, {"date": "2019-01-07", "close": 7.437, "volume": 300571.0}, {"date": "2019-01-08", "close": 7.3304, "volume": 307522.0}, {"date": "2019-01-09", "close": 7.3363, "volume": 391539.0}, {"date": "2019-01-10", "close": 7.3383, "volume": 509394.0}, {"date": "2019-01-11", "close": 7.5556, "volume": 293898.0}, {"date": "2019-01-14", "close": 7.5042, "volume": 200110.0}, {"date": "2019-01-15", "close": 7.6188, "volume": 275937.0}, {"date": "2019-01-16", "close": 7.8084, "volume": 265528.0}, {"date": "2019-01-17", "close": 7.7195, "volume": 456693.0}, {"date": "2019-01-18", "close": 7.6306, "volume": 267781.0}, {"date": "2019-01-22", "close": 7.4765, "volume": 303153.0}, {"date": "2019-01-23", "close": 7.3877, "volume": 214837.0}, {"date": "2019-01-24", "close": 7.6227, "volume": 526692.0}, {"date": "2019-01-25", "close": 7.6405, "volume": 481661.0}, {"date": "2019-01-28", "close": 7.4864, "volume": 214802.0}, {"date": "2019-01-29", "close": 7.4094, "volume": 234070.0}, {"date": "2019-01-30", "close": 7.4469, "volume": 267371.0}, {"date": "2019-01-31", "close": 7.5516, "volume": 324380.0}, {"date": "2019-02-01", "close": 7.6484, "volume": 270803.0}, {"date": "2019-02-04", "close": 7.7511, "volume": 312650.0}, {"date": "2019-02-05", "close": 7.8933, "volume": 278989.0}, {"date": "2019-02-06", "close": 7.838, "volume": 172692.0}, {"date": "2019-02-07", "close": 7.6128, "volume": 621817.0}, {"date": "2019-02-08", "close": 7.6701, "volume": 449752.0}, {"date": "2019-02-11", "close": 7.8598, "volume": 515246.0}, {"date": "2019-02-12", "close": 7.6919, "volume": 416056.0}, {"date": "2019-02-13", "close": 7.7136, "volume": 565836.0}, {"date": "2019-02-14", "close": 7.8044, "volume": 530028.0}, {"date": "2019-02-15", "close": 7.9151, "volume": 1950591.0}, {"date": "2019-02-19", "close": 8.4188, "volume": 765465.0}, {"date": "2019-02-20", "close": 8.5274, "volume": 534883.0}, {"date": "2019-02-21", "close": 8.324, "volume": 328096.0}, {"date": "2019-02-22", "close": 8.3832, "volume": 392870.0}, {"date": "2019-02-25", "close": 8.557, "volume": 400120.0}, {"date": "2019-02-26", "close": 8.5077, "volume": 478826.0}, {"date": "2019-02-27", "close": 8.6262, "volume": 287656.0}, {"date": "2019-02-28", "close": 8.5926, "volume": 340964.0}, {"date": "2019-03-01", "close": 8.6993, "volume": 410184.0}, {"date": "2019-03-04", "close": 8.7012, "volume": 449560.0}, {"date": "2019-03-05", "close": 8.6064, "volume": 452987.0}, {"date": "2019-03-06", "close": 8.6202, "volume": 418603.0}, {"date": "2019-03-07", "close": 8.4464, "volume": 448305.0}, {"date": "2019-03-08", "close": 8.0316, "volume": 395968.0}, {"date": "2019-03-11", "close": 7.9309, "volume": 415176.0}, {"date": "2019-03-12", "close": 7.9486, "volume": 358572.0}, {"date": "2019-03-13", "close": 8.3141, "volume": 437638.0}, {"date": "2019-03-14", "close": 8.4247, "volume": 215536.0}, {"date": "2019-03-15", "close": 8.162, "volume": 716106.0}, {"date": "2019-03-18", "close": 8.3398, "volume": 305243.0}, {"date": "2019-03-19", "close": 8.2904, "volume": 427548.0}, {"date": "2019-03-20", "close": 8.1877, "volume": 293124.0}, {"date": "2019-03-21", "close": 8.1027, "volume": 282412.0}, {"date": "2019-03-22", "close": 7.7156, "volume": 379201.0}, {"date": "2019-03-25", "close": 7.7649, "volume": 260187.0}, {"date": "2019-03-26", "close": 7.8104, "volume": 269467.0}, {"date": "2019-03-27", "close": 7.6958, "volume": 179896.0}, {"date": "2019-03-28", "close": 7.6049, "volume": 237927.0}, {"date": "2019-03-29", "close": 7.6563, "volume": 644598.0}, {"date": "2019-04-01", "close": 8.0079, "volume": 586075.0}, {"date": "2019-04-02", "close": 7.8973, "volume": 224623.0}, {"date": "2019-04-03", "close": 7.8617, "volume": 248543.0}, {"date": "2019-04-04", "close": 7.8617, "volume": 212458.0}, {"date": "2019-04-05", "close": 7.9585, "volume": 231235.0}, {"date": "2019-04-08", "close": 7.8637, "volume": 182032.0}, {"date": "2019-04-09", "close": 7.7136, "volume": 284953.0}, {"date": "2019-04-10", "close": 7.8756, "volume": 354658.0}, {"date": "2019-04-11", "close": 7.7452, "volume": 152999.0}, {"date": "2019-04-12", "close": 7.7393, "volume": 122219.0}, {"date": "2019-04-15", "close": 7.7353, "volume": 150873.0}, {"date": "2019-04-16", "close": 7.8815, "volume": 154183.0}, {"date": "2019-04-17", "close": 7.8874, "volume": 299518.0}, {"date": "2019-04-18", "close": 7.842, "volume": 238297.0}, {"date": "2019-04-22", "close": 7.844, "volume": 148767.0}, {"date": "2019-04-23", "close": 8.0099, "volume": 185024.0}, {"date": "2019-04-24", "close": 8.0356, "volume": 170191.0}, {"date": "2019-04-25", "close": 8.002, "volume": 184989.0}, {"date": "2019-04-26", "close": 8.1284, "volume": 238403.0}, {"date": "2019-04-29", "close": 8.3141, "volume": 256066.0}, {"date": "2019-04-30", "close": 8.0119, "volume": 405759.0}, {"date": "2019-05-01", "close": 7.7432, "volume": 893794.0}, {"date": "2019-05-02", "close": 7.7235, "volume": 286760.0}, {"date": "2019-05-03", "close": 7.8973, "volume": 216295.0}, {"date": "2019-05-06", "close": 7.8874, "volume": 329143.0}, {"date": "2019-05-07", "close": 7.7985, "volume": 384350.0}, {"date": "2019-05-08", "close": 7.4133, "volume": 830675.0}, {"date": "2019-05-09", "close": 7.4212, "volume": 320390.0}, {"date": "2019-05-10", "close": 7.358, "volume": 217212.0}, {"date": "2019-05-13", "close": 7.3225, "volume": 365209.0}, {"date": "2019-05-14", "close": 7.3185, "volume": 211339.0}, {"date": "2019-05-15", "close": 7.281, "volume": 219793.0}, {"date": "2019-05-16", "close": 7.2553, "volume": 160542.0}, {"date": "2019-05-17", "close": 7.1111, "volume": 403694.0}, {"date": "2019-05-20", "close": 7.1151, "volume": 336854.0}, {"date": "2019-05-21", "close": 7.277, "volume": 470261.0}, {"date": "2019-05-22", "close": 7.2099, "volume": 247177.0}, {"date": "2019-05-23", "close": 7.2138, "volume": 447854.0}, {"date": "2019-05-24", "close": 7.202, "volume": 168769.0}, {"date": "2019-05-28", "close": 7.0795, "volume": 317363.0}, {"date": "2019-05-29", "close": 7.1249, "volume": 425923.0}, {"date": "2019-05-30", "close": 7.0321, "volume": 349515.0}, {"date": "2019-05-31", "close": 6.8662, "volume": 468134.0}, {"date": "2019-06-03", "close": 6.8701, "volume": 376371.0}, {"date": "2019-06-04", "close": 7.0598, "volume": 243375.0}, {"date": "2019-06-05", "close": 6.8681, "volume": 257701.0}, {"date": "2019-06-06", "close": 6.8681, "volume": 221748.0}, {"date": "2019-06-07", "close": 6.7654, "volume": 252482.0}, {"date": "2019-06-10", "close": 6.957, "volume": 226992.0}, {"date": "2019-06-11", "close": 6.9669, "volume": 240955.0}, {"date": "2019-06-12", "close": 6.9827, "volume": 207355.0}, {"date": "2019-06-13", "close": 6.9807, "volume": 230612.0}, {"date": "2019-06-14", "close": 6.9472, "volume": 240297.0}, {"date": "2019-06-17", "close": 6.9195, "volume": 263184.0}, {"date": "2019-06-18", "close": 7.0815, "volume": 409273.0}, {"date": "2019-06-19", "close": 7.1328, "volume": 300145.0}, {"date": "2019-06-20", "close": 7.2336, "volume": 257853.0}, {"date": "2019-06-21", "close": 7.3067, "volume": 689031.0}, {"date": "2019-06-24", "close": 7.2593, "volume": 414335.0}, {"date": "2019-06-25", "close": 7.2178, "volume": 345516.0}, {"date": "2019-06-26", "close": 7.3481, "volume": 324749.0}, {"date": "2019-06-27", "close": 7.5753, "volume": 445237.0}, {"date": "2019-06-28", "close": 7.8202, "volume": 890205.0}, {"date": "2019-07-01", "close": 7.8242, "volume": 280827.0}, {"date": "2019-07-02", "close": 7.7886, "volume": 219814.0}, {"date": "2019-07-03", "close": 7.8163, "volume": 118908.0}, {"date": "2019-07-05", "close": 7.8657, "volume": 146240.0}, {"date": "2019-07-08", "close": 7.7314, "volume": 199316.0}, {"date": "2019-07-09", "close": 7.8025, "volume": 156472.0}, {"date": "2019-07-10", "close": 7.757, "volume": 142950.0}, {"date": "2019-07-11", "close": 7.6859, "volume": 185444.0}, {"date": "2019-07-12", "close": 7.6761, "volume": 188355.0}, {"date": "2019-07-15", "close": 7.6326, "volume": 209674.0}, {"date": "2019-07-16", "close": 7.6681, "volume": 353464.0}, {"date": "2019-07-17", "close": 7.6938, "volume": 372499.0}, {"date": "2019-07-18", "close": 7.7294, "volume": 187404.0}, {"date": "2019-07-19", "close": 7.6938, "volume": 267335.0}, {"date": "2019-07-22", "close": 7.6227, "volume": 121292.0}, {"date": "2019-07-23", "close": 7.7511, "volume": 277668.0}, {"date": "2019-07-24", "close": 8.0593, "volume": 327630.0}, {"date": "2019-07-25", "close": 7.7531, "volume": 176565.0}, {"date": "2019-07-26", "close": 7.8953, "volume": 299705.0}, {"date": "2019-07-29", "close": 7.8775, "volume": 159762.0}, {"date": "2019-07-30", "close": 8.0336, "volume": 376508.0}, {"date": "2019-07-31", "close": 8.0553, "volume": 340615.0}, {"date": "2019-08-01", "close": 7.9309, "volume": 351768.0}, {"date": "2019-08-02", "close": 7.7037, "volume": 358212.0}, {"date": "2019-08-05", "close": 7.4272, "volume": 312822.0}, {"date": "2019-08-06", "close": 7.3758, "volume": 270170.0}, {"date": "2019-08-07", "close": 7.1368, "volume": 341385.0}, {"date": "2019-08-08", "close": 7.2454, "volume": 228283.0}, {"date": "2019-08-09", "close": 7.2296, "volume": 617534.0}, {"date": "2019-08-12", "close": 7.2593, "volume": 212833.0}, {"date": "2019-08-13", "close": 7.3086, "volume": 273532.0}, {"date": "2019-08-14", "close": 7.1625, "volume": 668518.0}, {"date": "2019-08-15", "close": 7.3264, "volume": 310600.0}, {"date": "2019-08-16", "close": 7.5773, "volume": 310762.0}, {"date": "2019-08-19", "close": 7.5536, "volume": 311263.0}, {"date": "2019-08-20", "close": 7.4904, "volume": 411191.0}, {"date": "2019-08-21", "close": 7.6563, "volume": 272352.0}, {"date": "2019-08-22", "close": 7.6523, "volume": 213238.0}, {"date": "2019-08-23", "close": 7.364, "volume": 320679.0}, {"date": "2019-08-26", "close": 7.3462, "volume": 209668.0}, {"date": "2019-08-27", "close": 7.2751, "volume": 360723.0}, {"date": "2019-08-28", "close": 7.6148, "volume": 306646.0}, {"date": "2019-08-29", "close": 7.759, "volume": 285221.0}, {"date": "2019-08-30", "close": 7.7452, "volume": 244225.0}, {"date": "2019-09-03", "close": 7.6326, "volume": 286887.0}, {"date": "2019-09-04", "close": 7.6128, "volume": 301441.0}, {"date": "2019-09-05", "close": 7.7926, "volume": 335132.0}, {"date": "2019-09-06", "close": 7.8341, "volume": 243633.0}, {"date": "2019-09-09", "close": 7.9783, "volume": 358197.0}, {"date": "2019-09-10", "close": 8.1067, "volume": 422466.0}, {"date": "2019-09-11", "close": 8.4741, "volume": 367487.0}, {"date": "2019-09-12", "close": 8.7625, "volume": 479414.0}, {"date": "2019-09-13", "close": 8.717, "volume": 549438.0}, {"date": "2019-09-16", "close": 8.7723, "volume": 279911.0}, {"date": "2019-09-17", "close": 8.6795, "volume": 267508.0}, {"date": "2019-09-18", "close": 8.4978, "volume": 423392.0}, {"date": "2019-09-19", "close": 8.48, "volume": 367244.0}, {"date": "2019-09-20", "close": 8.4978, "volume": 602944.0}, {"date": "2019-09-23", "close": 8.4484, "volume": 264951.0}, {"date": "2019-09-24", "close": 8.4701, "volume": 416532.0}, {"date": "2019-09-25", "close": 8.4523, "volume": 261802.0}, {"date": "2019-09-26", "close": 8.5294, "volume": 458814.0}, {"date": "2019-09-27", "close": 8.3536, "volume": 290339.0}, {"date": "2019-09-30", "close": 8.1106, "volume": 411637.0}, {"date": "2019-10-01", "close": 7.9269, "volume": 310453.0}, {"date": "2019-10-02", "close": 7.8163, "volume": 250518.0}, {"date": "2019-10-03", "close": 7.7511, "volume": 218882.0}, {"date": "2019-10-04", "close": 7.8499, "volume": 212620.0}, {"date": "2019-10-07", "close": 7.8262, "volume": 290086.0}, {"date": "2019-10-08", "close": 7.7827, "volume": 258086.0}, {"date": "2019-10-09", "close": 7.8993, "volume": 199144.0}, {"date": "2019-10-10", "close": 7.8716, "volume": 324476.0}, {"date": "2019-10-11", "close": 7.9644, "volume": 303568.0}, {"date": "2019-10-14", "close": 8.1541, "volume": 321585.0}, {"date": "2019-10-15", "close": 8.2627, "volume": 353398.0}, {"date": "2019-10-16", "close": 8.2252, "volume": 343121.0}, {"date": "2019-10-17", "close": 7.9743, "volume": 326875.0}, {"date": "2019-10-18", "close": 7.8736, "volume": 226613.0}, {"date": "2019-10-21", "close": 7.9585, "volume": 158922.0}, {"date": "2019-10-22", "close": 7.8044, "volume": 99853.0}, {"date": "2019-10-23", "close": 7.8321, "volume": 139593.0}, {"date": "2019-10-24", "close": 7.7748, "volume": 182275.0}, {"date": "2019-10-25", "close": 7.9546, "volume": 210068.0}, {"date": "2019-10-28", "close": 8.1758, "volume": 267806.0}, {"date": "2019-10-29", "close": 8.164, "volume": 233118.0}, {"date": "2019-10-30", "close": 8.0533, "volume": 227099.0}, {"date": "2019-10-31", "close": 7.9012, "volume": 199594.0}, {"date": "2019-11-01", "close": 8.0494, "volume": 247333.0}, {"date": "2019-11-04", "close": 8.2311, "volume": 315763.0}, {"date": "2019-11-05", "close": 8.2094, "volume": 195468.0}, {"date": "2019-11-06", "close": 8.1304, "volume": 175168.0}, {"date": "2019-11-07", "close": 8.1975, "volume": 135705.0}, {"date": "2019-11-08", "close": 7.998, "volume": 292197.0}, {"date": "2019-11-11", "close": 7.8894, "volume": 299746.0}, {"date": "2019-11-12", "close": 7.8301, "volume": 304347.0}, {"date": "2019-11-13", "close": 7.6385, "volume": 302540.0}, {"date": "2019-11-14", "close": 7.6385, "volume": 255125.0}, {"date": "2019-11-15", "close": 7.7353, "volume": 146499.0}, {"date": "2019-11-18", "close": 7.678, "volume": 120017.0}, {"date": "2019-11-19", "close": 7.7906, "volume": 161970.0}, {"date": "2019-11-20", "close": 7.7867, "volume": 288735.0}, {"date": "2019-11-21", "close": 7.763, "volume": 221100.0}, {"date": "2019-11-22", "close": 7.7906, "volume": 129646.0}, {"date": "2019-11-25", "close": 8.0632, "volume": 201184.0}, {"date": "2019-11-26", "close": 7.923, "volume": 205710.0}, {"date": "2019-11-27", "close": 7.8756, "volume": 163423.0}, {"date": "2019-11-29", "close": 7.9012, "volume": 188963.0}, {"date": "2019-12-02", "close": 8.0968, "volume": 349930.0}, {"date": "2019-12-03", "close": 8.0316, "volume": 944769.0}, {"date": "2019-12-04", "close": 8.0672, "volume": 605470.0}, {"date": "2019-12-05", "close": 8.1521, "volume": 379201.0}, {"date": "2019-12-06", "close": 8.3852, "volume": 368201.0}, {"date": "2019-12-09", "close": 8.1896, "volume": 643150.0}, {"date": "2019-12-10", "close": 8.0375, "volume": 395194.0}, {"date": "2019-12-11", "close": 7.917, "volume": 488597.0}, {"date": "2019-12-12", "close": 8.3733, "volume": 1012287.0}, {"date": "2019-12-13", "close": 8.8553, "volume": 748865.0}, {"date": "2019-12-16", "close": 9.5842, "volume": 1150291.0}, {"date": "2019-12-17", "close": 9.8133, "volume": 568362.0}, {"date": "2019-12-18", "close": 9.7877, "volume": 407202.0}, {"date": "2019-12-19", "close": 9.9299, "volume": 652166.0}, {"date": "2019-12-20", "close": 9.7363, "volume": 1360952.0}, {"date": "2019-12-23", "close": 9.5723, "volume": 256983.0}, {"date": "2019-12-24", "close": 9.6158, "volume": 237391.0}, {"date": "2019-12-26", "close": 9.6593, "volume": 527355.0}, {"date": "2019-12-27", "close": 9.5901, "volume": 297721.0}, {"date": "2019-12-30", "close": 9.679, "volume": 363639.0}, {"date": "2019-12-31", "close": 9.6454, "volume": 339709.0}, {"date": "2020-01-02", "close": 9.5941, "volume": 400520.0}, {"date": "2020-01-03", "close": 9.5684, "volume": 432580.0}, {"date": "2020-01-06", "close": 9.5842, "volume": 293757.0}, {"date": "2020-01-07", "close": 9.6553, "volume": 250330.0}, {"date": "2020-01-08", "close": 9.841, "volume": 496464.0}, {"date": "2020-01-09", "close": 9.76, "volume": 348690.0}, {"date": "2020-01-10", "close": 9.7007, "volume": 408868.0}, {"date": "2020-01-13", "close": 9.9911, "volume": 543950.0}, {"date": "2020-01-14", "close": 9.8311, "volume": 381323.0}, {"date": "2020-01-15", "close": 9.9951, "volume": 497897.0}, {"date": "2020-01-16", "close": 10.0642, "volume": 425599.0}, {"date": "2020-01-17", "close": 9.9575, "volume": 259023.0}, {"date": "2020-01-21", "close": 10.1926, "volume": 621629.0}, {"date": "2020-01-22", "close": 10.2025, "volume": 305026.0}, {"date": "2020-01-23", "close": 10.1175, "volume": 419418.0}, {"date": "2020-01-24", "close": 9.8963, "volume": 291914.0}, {"date": "2020-01-27", "close": 9.6672, "volume": 258967.0}, {"date": "2020-01-28", "close": 9.604, "volume": 233791.0}, {"date": "2020-01-29", "close": 9.523, "volume": 296399.0}, {"date": "2020-01-30", "close": 9.6514, "volume": 328845.0}, {"date": "2020-01-31", "close": 9.4143, "volume": 307582.0}, {"date": "2020-02-03", "close": 9.44, "volume": 431492.0}, {"date": "2020-02-04", "close": 9.6849, "volume": 274595.0}, {"date": "2020-02-05", "close": 9.7007, "volume": 274099.0}, {"date": "2020-02-06", "close": 9.8528, "volume": 507181.0}, {"date": "2020-02-07", "close": 9.6316, "volume": 225084.0}, {"date": "2020-02-10", "close": 9.598, "volume": 225372.0}, {"date": "2020-02-11", "close": 10.2084, "volume": 402337.0}, {"date": "2020-02-12", "close": 10.161, "volume": 324344.0}, {"date": "2020-02-13", "close": 9.8923, "volume": 379860.0}, {"date": "2020-02-14", "close": 10.2143, "volume": 294455.0}, {"date": "2020-02-18", "close": 10.1768, "volume": 206641.0}, {"date": "2020-02-19", "close": 10.2459, "volume": 186482.0}, {"date": "2020-02-20", "close": 10.2143, "volume": 182503.0}, {"date": "2020-02-21", "close": 9.9556, "volume": 197655.0}, {"date": "2020-02-24", "close": 9.519, "volume": 251935.0}, {"date": "2020-02-25", "close": 8.9383, "volume": 335299.0}, {"date": "2020-02-26", "close": 8.9343, "volume": 372595.0}, {"date": "2020-02-27", "close": 9.0785, "volume": 579438.0}, {"date": "2020-02-28", "close": 8.9975, "volume": 798159.0}, {"date": "2020-03-02", "close": 9.0212, "volume": 605612.0}, {"date": "2020-03-03", "close": 9.0607, "volume": 477232.0}, {"date": "2020-03-04", "close": 9.2681, "volume": 239917.0}, {"date": "2020-03-05", "close": 8.6084, "volume": 625826.0}, {"date": "2020-03-06", "close": 7.9961, "volume": 745114.0}, {"date": "2020-03-09", "close": 7.3995, "volume": 458961.0}, {"date": "2020-03-10", "close": 7.5951, "volume": 833632.0}, {"date": "2020-03-11", "close": 7.4686, "volume": 504868.0}, {"date": "2020-03-12", "close": 6.4059, "volume": 735763.0}, {"date": "2020-03-13", "close": 6.5185, "volume": 639839.0}, {"date": "2020-03-16", "close": 5.7304, "volume": 495760.0}, {"date": "2020-03-17", "close": 6.4, "volume": 1386958.0}, {"date": "2020-03-18", "close": 5.7679, "volume": 973706.0}, {"date": "2020-03-19", "close": 6.4395, "volume": 806790.0}, {"date": "2020-03-20", "close": 6.2064, "volume": 865465.0}, {"date": "2020-03-23", "close": 6.1926, "volume": 548628.0}, {"date": "2020-03-24", "close": 7.7807, "volume": 869165.0}, {"date": "2020-03-25", "close": 7.5141, "volume": 998031.0}, {"date": "2020-03-26", "close": 7.3778, "volume": 516805.0}, {"date": "2020-03-27", "close": 6.8128, "volume": 623634.0}, {"date": "2020-03-30", "close": 7.1072, "volume": 471678.0}, {"date": "2020-03-31", "close": 7.1625, "volume": 422005.0}, {"date": "2020-04-01", "close": 6.5738, "volume": 318492.0}, {"date": "2020-04-02", "close": 6.8365, "volume": 348842.0}, {"date": "2020-04-03", "close": 6.5877, "volume": 491569.0}, {"date": "2020-04-06", "close": 7.1605, "volume": 551564.0}, {"date": "2020-04-07", "close": 6.9175, "volume": 772370.0}, {"date": "2020-04-08", "close": 7.1289, "volume": 396824.0}, {"date": "2020-04-09", "close": 7.1427, "volume": 481191.0}, {"date": "2020-04-13", "close": 7.4035, "volume": 396677.0}, {"date": "2020-04-14", "close": 7.6346, "volume": 484304.0}, {"date": "2020-04-15", "close": 7.3659, "volume": 407227.0}, {"date": "2020-04-16", "close": 7.0637, "volume": 435486.0}, {"date": "2020-04-17", "close": 7.2672, "volume": 321945.0}, {"date": "2020-04-20", "close": 6.7595, "volume": 670037.0}, {"date": "2020-04-21", "close": 6.7358, "volume": 313531.0}, {"date": "2020-04-22", "close": 6.8227, "volume": 469532.0}, {"date": "2020-04-23", "close": 6.9452, "volume": 424556.0}, {"date": "2020-04-24", "close": 6.9136, "volume": 287393.0}, {"date": "2020-04-27", "close": 7.2593, "volume": 223444.0}, {"date": "2020-04-28", "close": 7.5496, "volume": 261913.0}, {"date": "2020-04-29", "close": 8.2568, "volume": 588733.0}, {"date": "2020-04-30", "close": 7.8933, "volume": 437213.0}, {"date": "2020-05-01", "close": 7.7373, "volume": 537972.0}, {"date": "2020-05-04", "close": 7.7156, "volume": 426688.0}, {"date": "2020-05-05", "close": 7.8123, "volume": 316513.0}, {"date": "2020-05-06", "close": 7.3501, "volume": 388729.0}, {"date": "2020-05-07", "close": 8.1363, "volume": 923010.0}, {"date": "2020-05-08", "close": 8.3398, "volume": 327858.0}, {"date": "2020-05-11", "close": 7.921, "volume": 329255.0}, {"date": "2020-05-12", "close": 7.6425, "volume": 450821.0}, {"date": "2020-05-13", "close": 7.4923, "volume": 511950.0}, {"date": "2020-05-14", "close": 7.5496, "volume": 327893.0}, {"date": "2020-05-15", "close": 7.7017, "volume": 362429.0}, {"date": "2020-05-18", "close": 8.4365, "volume": 704867.0}, {"date": "2020-05-19", "close": 8.0593, "volume": 393908.0}, {"date": "2020-05-20", "close": 8.4563, "volume": 483383.0}, {"date": "2020-05-21", "close": 8.3773, "volume": 380047.0}, {"date": "2020-05-22", "close": 8.3378, "volume": 227413.0}, {"date": "2020-05-26", "close": 9.2563, "volume": 643763.0}, {"date": "2020-05-27", "close": 10.0346, "volume": 814738.0}, {"date": "2020-05-28", "close": 10.2123, "volume": 631608.0}, {"date": "2020-05-29", "close": 10.0761, "volume": 755456.0}, {"date": "2020-06-01", "close": 9.7047, "volume": 773271.0}, {"date": "2020-06-02", "close": 9.6948, "volume": 498570.0}, {"date": "2020-06-03", "close": 10.5343, "volume": 831586.0}, {"date": "2020-06-04", "close": 10.4849, "volume": 457923.0}, {"date": "2020-06-05", "close": 11.0795, "volume": 579757.0}, {"date": "2020-06-08", "close": 11.4035, "volume": 1184225.0}, {"date": "2020-06-09", "close": 11.2158, "volume": 1047553.0}, {"date": "2020-06-10", "close": 10.6746, "volume": 438660.0}, {"date": "2020-06-11", "close": 9.7126, "volume": 640882.0}, {"date": "2020-06-12", "close": 10.0306, "volume": 367426.0}, {"date": "2020-06-15", "close": 10.2202, "volume": 410918.0}, {"date": "2020-06-16", "close": 10.483, "volume": 608462.0}, {"date": "2020-06-17", "close": 10.5679, "volume": 391422.0}, {"date": "2020-06-18", "close": 10.481, "volume": 383160.0}, {"date": "2020-06-19", "close": 10.4296, "volume": 699263.0}, {"date": "2020-06-22", "close": 10.3862, "volume": 237254.0}, {"date": "2020-06-23", "close": 10.2578, "volume": 356982.0}, {"date": "2020-06-24", "close": 10.0899, "volume": 471931.0}, {"date": "2020-06-25", "close": 10.4375, "volume": 597041.0}, {"date": "2020-06-26", "close": 10.2756, "volume": 925622.0}, {"date": "2020-06-29", "close": 10.5817, "volume": 320056.0}, {"date": "2020-06-30", "close": 10.8642, "volume": 278731.0}, {"date": "2020-07-01", "close": 10.8622, "volume": 405440.0}, {"date": "2020-07-02", "close": 10.9886, "volume": 280959.0}, {"date": "2020-07-06", "close": 11.6978, "volume": 167918.0}, {"date": "2020-07-07", "close": 11.5773, "volume": 364895.0}, {"date": "2020-07-08", "close": 11.2059, "volume": 651220.0}, {"date": "2020-07-09", "close": 10.8583, "volume": 289565.0}, {"date": "2020-07-10", "close": 11.1249, "volume": 222148.0}, {"date": "2020-07-13", "close": 10.9491, "volume": 223525.0}, {"date": "2020-07-14", "close": 11.2158, "volume": 254674.0}, {"date": "2020-07-15", "close": 11.5832, "volume": 330682.0}, {"date": "2020-07-16", "close": 11.4469, "volume": 184452.0}, {"date": "2020-07-17", "close": 11.36, "volume": 262870.0}, {"date": "2020-07-20", "close": 11.2257, "volume": 239649.0}, {"date": "2020-07-21", "close": 11.2277, "volume": 279328.0}, {"date": "2020-07-22", "close": 11.1684, "volume": 280771.0}, {"date": "2020-07-23", "close": 11.0795, "volume": 273542.0}, {"date": "2020-07-24", "close": 10.9136, "volume": 210068.0}, {"date": "2020-07-27", "close": 10.7753, "volume": 307668.0}, {"date": "2020-07-28", "close": 10.6647, "volume": 182012.0}, {"date": "2020-07-29", "close": 10.72, "volume": 251748.0}, {"date": "2020-07-30", "close": 10.5501, "volume": 132005.0}, {"date": "2020-07-31", "close": 10.3664, "volume": 383985.0}, {"date": "2020-08-03", "close": 10.6133, "volume": 252386.0}, {"date": "2020-08-04", "close": 10.9057, "volume": 252107.0}, {"date": "2020-08-05", "close": 11.1664, "volume": 219611.0}, {"date": "2020-08-06", "close": 11.2889, "volume": 165893.0}, {"date": "2020-08-07", "close": 11.5141, "volume": 246518.0}, {"date": "2020-08-10", "close": 11.4074, "volume": 227777.0}, {"date": "2020-08-11", "close": 11.682, "volume": 281399.0}, {"date": "2020-08-12", "close": 11.5062, "volume": 207983.0}, {"date": "2020-08-13", "close": 11.4212, "volume": 145552.0}, {"date": "2020-08-14", "close": 11.4844, "volume": 131706.0}, {"date": "2020-08-17", "close": 11.3304, "volume": 201052.0}, {"date": "2020-08-18", "close": 11.437, "volume": 258820.0}, {"date": "2020-08-19", "close": 11.5753, "volume": 266100.0}, {"date": "2020-08-20", "close": 11.4884, "volume": 159312.0}, {"date": "2020-08-21", "close": 11.4528, "volume": 183455.0}, {"date": "2020-08-24", "close": 11.6464, "volume": 285338.0}, {"date": "2020-08-25", "close": 11.6504, "volume": 650516.0}, {"date": "2020-08-26", "close": 11.4054, "volume": 396637.0}, {"date": "2020-08-27", "close": 11.3205, "volume": 154507.0}, {"date": "2020-08-28", "close": 11.4765, "volume": 408326.0}, {"date": "2020-08-31", "close": 11.2, "volume": 272717.0}, {"date": "2020-09-01", "close": 11.2059, "volume": 406382.0}, {"date": "2020-09-02", "close": 11.4272, "volume": 158061.0}, {"date": "2020-09-03", "close": 11.0459, "volume": 199650.0}, {"date": "2020-09-04", "close": 11.0163, "volume": 253955.0}, {"date": "2020-09-08", "close": 10.323, "volume": 525346.0}, {"date": "2020-09-09", "close": 10.5086, "volume": 379617.0}, {"date": "2020-09-10", "close": 10.4336, "volume": 221403.0}, {"date": "2020-09-11", "close": 10.4454, "volume": 248559.0}, {"date": "2020-09-14", "close": 10.3546, "volume": 274534.0}, {"date": "2020-09-15", "close": 10.1965, "volume": 222325.0}, {"date": "2020-09-16", "close": 10.3506, "volume": 244002.0}, {"date": "2020-09-17", "close": 10.1886, "volume": 372848.0}, {"date": "2020-09-18", "close": 10.4928, "volume": 1136789.0}, {"date": "2020-09-21", "close": 9.924, "volume": 269669.0}, {"date": "2020-09-22", "close": 9.9417, "volume": 268257.0}, {"date": "2020-09-23", "close": 9.677, "volume": 258071.0}, {"date": "2020-09-24", "close": 9.7936, "volume": 170875.0}, {"date": "2020-09-25", "close": 9.7679, "volume": 154918.0}, {"date": "2020-09-28", "close": 10.1788, "volume": 221165.0}, {"date": "2020-09-29", "close": 10.0741, "volume": 181804.0}, {"date": "2020-09-30", "close": 10.1057, "volume": 417909.0}, {"date": "2020-10-01", "close": 10.0168, "volume": 234039.0}, {"date": "2020-10-02", "close": 10.0069, "volume": 231442.0}, {"date": "2020-10-05", "close": 10.3546, "volume": 436894.0}, {"date": "2020-10-06", "close": 10.3664, "volume": 410427.0}, {"date": "2020-10-07", "close": 10.5363, "volume": 483474.0}, {"date": "2020-10-08", "close": 10.5995, "volume": 349520.0}, {"date": "2020-10-09", "close": 10.6943, "volume": 225899.0}, {"date": "2020-10-12", "close": 10.7358, "volume": 184614.0}, {"date": "2020-10-13", "close": 10.7595, "volume": 147607.0}, {"date": "2020-10-14", "close": 10.5719, "volume": 147688.0}, {"date": "2020-10-15", "close": 10.8385, "volume": 230425.0}, {"date": "2020-10-16", "close": 10.8741, "volume": 278969.0}, {"date": "2020-10-19", "close": 11.0183, "volume": 240929.0}, {"date": "2020-10-20", "close": 11.0775, "volume": 189277.0}, {"date": "2020-10-21", "close": 11.0716, "volume": 156173.0}, {"date": "2020-10-22", "close": 11.2988, "volume": 191464.0}, {"date": "2020-10-23", "close": 11.2375, "volume": 144220.0}, {"date": "2020-10-26", "close": 11.1407, "volume": 217277.0}, {"date": "2020-10-27", "close": 10.9649, "volume": 151870.0}, {"date": "2020-10-28", "close": 10.6232, "volume": 194932.0}, {"date": "2020-10-29", "close": 10.8148, "volume": 124831.0}, {"date": "2020-10-30", "close": 10.4652, "volume": 226739.0}, {"date": "2020-11-02", "close": 10.6272, "volume": 196546.0}, {"date": "2020-11-03", "close": 10.8642, "volume": 196957.0}, {"date": "2020-11-04", "close": 10.9175, "volume": 139684.0}, {"date": "2020-11-05", "close": 11.0716, "volume": 163919.0}, {"date": "2020-11-06", "close": 10.884, "volume": 124031.0}, {"date": "2020-11-09", "close": 11.5635, "volume": 342438.0}, {"date": "2020-11-10", "close": 11.9585, "volume": 423372.0}, {"date": "2020-11-11", "close": 11.9447, "volume": 336135.0}, {"date": "2020-11-12", "close": 11.6168, "volume": 353114.0}, {"date": "2020-11-13", "close": 11.7867, "volume": 257661.0}, {"date": "2020-11-16", "close": 12.0968, "volume": 291651.0}, {"date": "2020-11-17", "close": 12.1896, "volume": 251277.0}, {"date": "2020-11-18", "close": 11.998, "volume": 251505.0}, {"date": "2020-11-19", "close": 11.8914, "volume": 250330.0}, {"date": "2020-11-20", "close": 11.919, "volume": 217191.0}, {"date": "2020-11-23", "close": 12.1896, "volume": 214468.0}, {"date": "2020-11-24", "close": 12.3279, "volume": 391807.0}, {"date": "2020-11-25", "close": 12.3556, "volume": 258142.0}, {"date": "2020-11-27", "close": 12.324, "volume": 85622.0}, {"date": "2020-11-30", "close": 12.1719, "volume": 313166.0}, {"date": "2020-12-01", "close": 12.2607, "volume": 215288.0}, {"date": "2020-12-02", "close": 12.3279, "volume": 214361.0}, {"date": "2020-12-03", "close": 12.4109, "volume": 395756.0}, {"date": "2020-12-04", "close": 12.6815, "volume": 422531.0}, {"date": "2020-12-07", "close": 12.6657, "volume": 294911.0}, {"date": "2020-12-08", "close": 12.7052, "volume": 312964.0}, {"date": "2020-12-09", "close": 12.4701, "volume": 482117.0}, {"date": "2020-12-10", "close": 10.8563, "volume": 1842056.0}, {"date": "2020-12-11", "close": 10.7101, "volume": 505126.0}, {"date": "2020-12-14", "close": 9.9931, "volume": 999849.0}, {"date": "2020-12-15", "close": 10.56, "volume": 920367.0}, {"date": "2020-12-16", "close": 10.5106, "volume": 320461.0}, {"date": "2020-12-17", "close": 10.7832, "volume": 435734.0}, {"date": "2020-12-18", "close": 11.0617, "volume": 3557357.0}, {"date": "2020-12-21", "close": 11.4015, "volume": 649266.0}, {"date": "2020-12-22", "close": 10.6449, "volume": 380421.0}, {"date": "2020-12-23", "close": 11.0775, "volume": 325944.0}, {"date": "2020-12-24", "close": 11.2257, "volume": 171523.0}, {"date": "2020-12-28", "close": 11.3916, "volume": 407835.0}, {"date": "2020-12-29", "close": 11.6602, "volume": 467137.0}, {"date": "2020-12-30", "close": 11.3146, "volume": 227377.0}, {"date": "2020-12-31", "close": 11.437, "volume": 166733.0}, {"date": "2021-01-04", "close": 11.4904, "volume": 312706.0}, {"date": "2021-01-05", "close": 11.761, "volume": 441673.0}, {"date": "2021-01-06", "close": 12.4563, "volume": 1108647.0}, {"date": "2021-01-07", "close": 12.4346, "volume": 513894.0}, {"date": "2021-01-08", "close": 12.1699, "volume": 362424.0}, {"date": "2021-01-11", "close": 12.5412, "volume": 338818.0}, {"date": "2021-01-12", "close": 12.6282, "volume": 508017.0}, {"date": "2021-01-13", "close": 12.563, "volume": 381510.0}, {"date": "2021-01-14", "close": 12.563, "volume": 396859.0}, {"date": "2021-01-15", "close": 11.8044, "volume": 621589.0}, {"date": "2021-01-19", "close": 11.6682, "volume": 433071.0}, {"date": "2021-01-20", "close": 11.5832, "volume": 236247.0}, {"date": "2021-01-21", "close": 11.2612, "volume": 344655.0}, {"date": "2021-01-22", "close": 11.283, "volume": 400965.0}, {"date": "2021-01-25", "close": 11.0617, "volume": 320152.0}, {"date": "2021-01-26", "close": 11.2079, "volume": 230086.0}, {"date": "2021-01-27", "close": 10.7161, "volume": 412396.0}, {"date": "2021-01-28", "close": 10.8168, "volume": 323134.0}, {"date": "2021-01-29", "close": 10.5719, "volume": 455787.0}, {"date": "2021-02-01", "close": 11.1388, "volume": 505713.0}, {"date": "2021-02-02", "close": 11.597, "volume": 324749.0}, {"date": "2021-02-03", "close": 11.8222, "volume": 462358.0}, {"date": "2021-02-04", "close": 12.2074, "volume": 589315.0}, {"date": "2021-02-05", "close": 12.2311, "volume": 287717.0}, {"date": "2021-02-08", "close": 12.5649, "volume": 379718.0}, {"date": "2021-02-09", "close": 11.9763, "volume": 433016.0}, {"date": "2021-02-10", "close": 11.5477, "volume": 380548.0}, {"date": "2021-02-11", "close": 11.4864, "volume": 396682.0}, {"date": "2021-02-12", "close": 11.441, "volume": 329872.0}, {"date": "2021-02-16", "close": 11.8993, "volume": 249991.0}, {"date": "2021-02-17", "close": 11.8262, "volume": 201310.0}, {"date": "2021-02-18", "close": 11.9249, "volume": 359726.0}, {"date": "2021-02-19", "close": 11.838, "volume": 228192.0}, {"date": "2021-02-22", "close": 11.7807, "volume": 444968.0}, {"date": "2021-02-23", "close": 11.5417, "volume": 256355.0}, {"date": "2021-02-24", "close": 12.0672, "volume": 501172.0}, {"date": "2021-02-25", "close": 11.6682, "volume": 335937.0}, {"date": "2021-02-26", "close": 11.3956, "volume": 343546.0}, {"date": "2021-03-01", "close": 11.9644, "volume": 235588.0}, {"date": "2021-03-02", "close": 11.8262, "volume": 275952.0}, {"date": "2021-03-03", "close": 11.8598, "volume": 284335.0}, {"date": "2021-03-04", "close": 11.8736, "volume": 380867.0}, {"date": "2021-03-05", "close": 12.1817, "volume": 349196.0}, {"date": "2021-03-08", "close": 12.3793, "volume": 373860.0}, {"date": "2021-03-09", "close": 12.32, "volume": 362500.0}, {"date": "2021-03-10", "close": 12.6084, "volume": 285459.0}, {"date": "2021-03-11", "close": 12.6301, "volume": 301320.0}, {"date": "2021-03-12", "close": 12.8395, "volume": 360399.0}, {"date": "2021-03-15", "close": 12.5748, "volume": 326177.0}, {"date": "2021-03-16", "close": 12.5096, "volume": 311521.0}, {"date": "2021-03-17", "close": 12.7427, "volume": 290066.0}, {"date": "2021-03-18", "close": 12.8751, "volume": 542847.0}, {"date": "2021-03-19", "close": 12.9146, "volume": 1066593.0}, {"date": "2021-03-22", "close": 12.8395, "volume": 221899.0}, {"date": "2021-03-23", "close": 12.5926, "volume": 527178.0}, {"date": "2021-03-24", "close": 12.7249, "volume": 372630.0}, {"date": "2021-03-25", "close": 12.6696, "volume": 375840.0}, {"date": "2021-03-26", "close": 13.0904, "volume": 344296.0}, {"date": "2021-03-29", "close": 12.9679, "volume": 262389.0}, {"date": "2021-03-30", "close": 13.0291, "volume": 251292.0}, {"date": "2021-03-31", "close": 12.9146, "volume": 752692.0}, {"date": "2021-04-01", "close": 12.9975, "volume": 331503.0}, {"date": "2021-04-05", "close": 12.9975, "volume": 223555.0}, {"date": "2021-04-06", "close": 12.9956, "volume": 381905.0}, {"date": "2021-04-07", "close": 12.8988, "volume": 668756.0}, {"date": "2021-04-08", "close": 12.9837, "volume": 639039.0}, {"date": "2021-04-09", "close": 13.0825, "volume": 267811.0}, {"date": "2021-04-12", "close": 13.0173, "volume": 241415.0}, {"date": "2021-04-13", "close": 12.9561, "volume": 332196.0}, {"date": "2021-04-14", "close": 12.9323, "volume": 165898.0}, {"date": "2021-04-15", "close": 12.9067, "volume": 177886.0}, {"date": "2021-04-16", "close": 13.037, "volume": 386441.0}, {"date": "2021-04-19", "close": 12.96, "volume": 330242.0}, {"date": "2021-04-20", "close": 12.6084, "volume": 287768.0}, {"date": "2021-04-21", "close": 12.9146, "volume": 328222.0}, {"date": "2021-04-22", "close": 11.9822, "volume": 1166506.0}, {"date": "2021-04-23", "close": 12.0553, "volume": 906208.0}, {"date": "2021-04-26", "close": 11.919, "volume": 893815.0}, {"date": "2021-04-27", "close": 12.0119, "volume": 740795.0}, {"date": "2021-04-28", "close": 12.4662, "volume": 432008.0}, {"date": "2021-04-29", "close": 12.6025, "volume": 213258.0}, {"date": "2021-04-30", "close": 12.5472, "volume": 325984.0}, {"date": "2021-05-03", "close": 12.4682, "volume": 424526.0}, {"date": "2021-05-04", "close": 12.2212, "volume": 261038.0}, {"date": "2021-05-05", "close": 12.239, "volume": 528297.0}, {"date": "2021-05-06", "close": 12.5985, "volume": 258446.0}, {"date": "2021-05-07", "close": 12.4385, "volume": 256350.0}, {"date": "2021-05-10", "close": 12.4682, "volume": 402545.0}, {"date": "2021-05-11", "close": 13.7659, "volume": 475870.0}, {"date": "2021-05-12", "close": 13.2247, "volume": 426460.0}, {"date": "2021-05-13", "close": 13.6711, "volume": 459214.0}, {"date": "2021-05-14", "close": 13.7798, "volume": 215055.0}, {"date": "2021-05-17", "close": 13.7146, "volume": 429249.0}, {"date": "2021-05-18", "close": 13.677, "volume": 491265.0}, {"date": "2021-05-19", "close": 13.7482, "volume": 288436.0}, {"date": "2021-05-20", "close": 13.843, "volume": 295260.0}, {"date": "2021-05-21", "close": 13.7086, "volume": 293620.0}, {"date": "2021-05-24", "close": 13.6138, "volume": 235912.0}, {"date": "2021-05-25", "close": 13.1437, "volume": 182741.0}, {"date": "2021-05-26", "close": 13.2919, "volume": 171690.0}, {"date": "2021-05-27", "close": 13.1082, "volume": 283287.0}, {"date": "2021-05-28", "close": 13.3728, "volume": 175390.0}, {"date": "2021-06-01", "close": 13.3827, "volume": 378766.0}, {"date": "2021-06-02", "close": 13.3373, "volume": 427725.0}, {"date": "2021-06-03", "close": 13.3946, "volume": 280873.0}, {"date": "2021-06-04", "close": 13.3412, "volume": 232986.0}, {"date": "2021-06-07", "close": 13.278, "volume": 209896.0}, {"date": "2021-06-08", "close": 13.2978, "volume": 255130.0}, {"date": "2021-06-09", "close": 13.2346, "volume": 263447.0}, {"date": "2021-06-10", "close": 13.1931, "volume": 236717.0}, {"date": "2021-06-11", "close": 13.199, "volume": 120042.0}, {"date": "2021-06-14", "close": 12.9857, "volume": 237011.0}, {"date": "2021-06-15", "close": 13.1398, "volume": 203148.0}, {"date": "2021-06-16", "close": 12.9402, "volume": 249257.0}, {"date": "2021-06-17", "close": 12.7032, "volume": 226248.0}, {"date": "2021-06-18", "close": 12.4286, "volume": 766442.0}, {"date": "2021-06-21", "close": 12.5412, "volume": 185622.0}, {"date": "2021-06-22", "close": 12.5748, "volume": 217743.0}, {"date": "2021-06-23", "close": 12.4998, "volume": 194359.0}, {"date": "2021-06-24", "close": 12.5393, "volume": 419722.0}, {"date": "2021-06-25", "close": 12.3694, "volume": 1292886.0}, {"date": "2021-06-28", "close": 12.2726, "volume": 713731.0}, {"date": "2021-06-29", "close": 12.397, "volume": 196648.0}, {"date": "2021-06-30", "close": 11.9842, "volume": 216412.0}, {"date": "2021-07-01", "close": 12.2686, "volume": 203998.0}, {"date": "2021-07-02", "close": 12.1936, "volume": 218978.0}, {"date": "2021-07-06", "close": 12.2983, "volume": 325579.0}, {"date": "2021-07-07", "close": 12.4405, "volume": 291995.0}, {"date": "2021-07-08", "close": 12.3496, "volume": 333912.0}, {"date": "2021-07-09", "close": 12.3279, "volume": 214341.0}, {"date": "2021-07-12", "close": 12.4267, "volume": 292557.0}, {"date": "2021-07-13", "close": 12.3773, "volume": 318457.0}, {"date": "2021-07-14", "close": 12.1936, "volume": 231468.0}, {"date": "2021-07-15", "close": 12.162, "volume": 217014.0}, {"date": "2021-07-16", "close": 12.3773, "volume": 389979.0}, {"date": "2021-07-19", "close": 12.1699, "volume": 497952.0}, {"date": "2021-07-20", "close": 12.3417, "volume": 400641.0}, {"date": "2021-07-21", "close": 12.6282, "volume": 184756.0}, {"date": "2021-07-22", "close": 12.5017, "volume": 140257.0}, {"date": "2021-07-23", "close": 12.5709, "volume": 116432.0}, {"date": "2021-07-26", "close": 12.6064, "volume": 112084.0}, {"date": "2021-07-27", "close": 12.4622, "volume": 116260.0}, {"date": "2021-07-28", "close": 12.64, "volume": 137214.0}, {"date": "2021-07-29", "close": 12.7407, "volume": 144555.0}, {"date": "2021-07-30", "close": 12.7467, "volume": 168202.0}, {"date": "2021-08-02", "close": 12.7961, "volume": 194162.0}, {"date": "2021-08-03", "close": 12.8316, "volume": 283632.0}, {"date": "2021-08-04", "close": 12.6499, "volume": 164435.0}, {"date": "2021-08-05", "close": 13.0805, "volume": 159524.0}, {"date": "2021-08-06", "close": 13.197, "volume": 129458.0}, {"date": "2021-08-09", "close": 13.1812, "volume": 117961.0}, {"date": "2021-08-10", "close": 13.0469, "volume": 222796.0}, {"date": "2021-08-11", "close": 12.8849, "volume": 418983.0}, {"date": "2021-08-12", "close": 13.1141, "volume": 218173.0}, {"date": "2021-08-13", "close": 12.958, "volume": 111491.0}, {"date": "2021-08-16", "close": 12.9007, "volume": 176205.0}, {"date": "2021-08-17", "close": 13.0469, "volume": 184427.0}, {"date": "2021-08-18", "close": 12.8869, "volume": 147096.0}, {"date": "2021-08-19", "close": 12.8316, "volume": 277911.0}, {"date": "2021-08-20", "close": 13.1022, "volume": 277977.0}, {"date": "2021-08-23", "close": 13.2346, "volume": 166425.0}, {"date": "2021-08-24", "close": 12.9798, "volume": 84918.0}, {"date": "2021-08-25", "close": 13.1417, "volume": 151531.0}, {"date": "2021-08-26", "close": 13.037, "volume": 134647.0}, {"date": "2021-08-27", "close": 13.517, "volume": 250958.0}, {"date": "2021-08-30", "close": 13.2919, "volume": 149890.0}, {"date": "2021-08-31", "close": 13.7659, "volume": 413490.0}, {"date": "2021-09-01", "close": 13.6296, "volume": 149754.0}, {"date": "2021-09-02", "close": 13.4993, "volume": 125636.0}, {"date": "2021-09-03", "close": 13.5447, "volume": 113557.0}, {"date": "2021-09-07", "close": 13.3867, "volume": 116250.0}, {"date": "2021-09-08", "close": 13.5131, "volume": 234399.0}, {"date": "2021-09-09", "close": 13.3867, "volume": 268014.0}, {"date": "2021-09-10", "close": 13.0548, "volume": 166931.0}, {"date": "2021-09-13", "close": 13.0805, "volume": 108029.0}, {"date": "2021-09-14", "close": 12.8277, "volume": 147997.0}, {"date": "2021-09-15", "close": 13.0963, "volume": 138788.0}, {"date": "2021-09-16", "close": 12.8178, "volume": 120336.0}, {"date": "2021-09-17", "close": 12.9086, "volume": 719811.0}, {"date": "2021-09-20", "close": 12.6637, "volume": 239082.0}, {"date": "2021-09-21", "close": 12.5017, "volume": 772669.0}, {"date": "2021-09-22", "close": 12.7012, "volume": 92249.0}, {"date": "2021-09-23", "close": 12.9679, "volume": 114534.0}, {"date": "2021-09-24", "close": 12.9106, "volume": 197984.0}, {"date": "2021-09-27", "close": 13.2919, "volume": 147349.0}, {"date": "2021-09-28", "close": 12.9798, "volume": 275729.0}, {"date": "2021-09-29", "close": 13.0094, "volume": 143578.0}, {"date": "2021-09-30", "close": 13.0173, "volume": 159362.0}, {"date": "2021-10-01", "close": 13.0114, "volume": 423068.0}, {"date": "2021-10-04", "close": 13.0114, "volume": 419904.0}, {"date": "2021-10-05", "close": 13.2721, "volume": 254208.0}, {"date": "2021-10-06", "close": 13.4064, "volume": 164526.0}, {"date": "2021-10-07", "close": 13.6968, "volume": 246473.0}, {"date": "2021-10-08", "close": 13.7086, "volume": 184437.0}, {"date": "2021-10-11", "close": 13.4617, "volume": 160441.0}, {"date": "2021-10-12", "close": 13.4815, "volume": 147764.0}, {"date": "2021-10-13", "close": 13.4558, "volume": 169822.0}, {"date": "2021-10-14", "close": 13.679, "volume": 174919.0}, {"date": "2021-10-15", "close": 13.6849, "volume": 350634.0}, {"date": "2021-10-18", "close": 13.6316, "volume": 268393.0}, {"date": "2021-10-19", "close": 13.6474, "volume": 56108.0}, {"date": "2021-10-20", "close": 13.7304, "volume": 111188.0}, {"date": "2021-10-21", "close": 13.8844, "volume": 249723.0}, {"date": "2021-10-22", "close": 14.0444, "volume": 291448.0}, {"date": "2021-10-25", "close": 14.1156, "volume": 172530.0}, {"date": "2021-10-26", "close": 13.8449, "volume": 155606.0}, {"date": "2021-10-27", "close": 13.4598, "volume": 139933.0}, {"date": "2021-10-28", "close": 13.6, "volume": 155105.0}, {"date": "2021-10-29", "close": 13.6514, "volume": 184143.0}, {"date": "2021-11-01", "close": 13.8844, "volume": 212903.0}, {"date": "2021-11-02", "close": 13.8785, "volume": 121677.0}, {"date": "2021-11-03", "close": 14.2242, "volume": 268657.0}, {"date": "2021-11-04", "close": 13.8746, "volume": 149258.0}, {"date": "2021-11-05", "close": 14.1689, "volume": 231857.0}, {"date": "2021-11-08", "close": 14.1669, "volume": 152700.0}, {"date": "2021-11-09", "close": 14.0741, "volume": 122143.0}, {"date": "2021-11-10", "close": 14.0089, "volume": 108950.0}, {"date": "2021-11-11", "close": 14.1847, "volume": 96076.0}, {"date": "2021-11-12", "close": 14.0109, "volume": 125266.0}, {"date": "2021-11-15", "close": 14.0188, "volume": 233584.0}, {"date": "2021-11-16", "close": 13.6494, "volume": 191752.0}, {"date": "2021-11-17", "close": 13.5309, "volume": 204839.0}, {"date": "2021-11-18", "close": 13.4479, "volume": 188836.0}, {"date": "2021-11-19", "close": 13.3333, "volume": 175871.0}, {"date": "2021-11-22", "close": 13.4736, "volume": 198172.0}, {"date": "2021-11-23", "close": 13.4894, "volume": 259762.0}, {"date": "2021-11-24", "close": 13.6375, "volume": 119642.0}, {"date": "2021-11-26", "close": 13.1753, "volume": 232257.0}, {"date": "2021-11-29", "close": 12.9916, "volume": 316862.0}, {"date": "2021-11-30", "close": 11.0963, "volume": 1972800.0}, {"date": "2021-12-01", "close": 11.9872, "volume": 967940.0}, {"date": "2021-12-02", "close": 12.3259, "volume": 672943.0}, {"date": "2021-12-03", "close": 12.2212, "volume": 423311.0}, {"date": "2021-12-06", "close": 12.6321, "volume": 321540.0}, {"date": "2021-12-07", "close": 12.6282, "volume": 370626.0}, {"date": "2021-12-08", "close": 12.5768, "volume": 242468.0}, {"date": "2021-12-09", "close": 12.1402, "volume": 545834.0}, {"date": "2021-12-10", "close": 11.8143, "volume": 455422.0}, {"date": "2021-12-13", "close": 12.2173, "volume": 391351.0}, {"date": "2021-12-14", "close": 12.2548, "volume": 379743.0}, {"date": "2021-12-15", "close": 12.1936, "volume": 374088.0}, {"date": "2021-12-16", "close": 12.1521, "volume": 300019.0}, {"date": "2021-12-17", "close": 11.6148, "volume": 4941485.0}, {"date": "2021-12-20", "close": 11.4785, "volume": 602523.0}, {"date": "2021-12-21", "close": 11.6227, "volume": 307132.0}, {"date": "2021-12-22", "close": 11.8854, "volume": 161155.0}, {"date": "2021-12-23", "close": 12.1007, "volume": 159388.0}, {"date": "2021-12-27", "close": 12.2706, "volume": 251652.0}, {"date": "2021-12-28", "close": 12.2904, "volume": 181263.0}, {"date": "2021-12-29", "close": 12.2153, "volume": 270864.0}, {"date": "2021-12-30", "close": 12.1798, "volume": 198192.0}, {"date": "2021-12-31", "close": 12.0988, "volume": 129605.0}, {"date": "2022-01-03", "close": 12.4425, "volume": 318016.0}, {"date": "2022-01-04", "close": 12.4978, "volume": 200126.0}, {"date": "2022-01-05", "close": 12.3417, "volume": 219485.0}, {"date": "2022-01-06", "close": 12.5669, "volume": 186027.0}, {"date": "2022-01-07", "close": 12.8514, "volume": 220143.0}, {"date": "2022-01-10", "close": 12.7447, "volume": 271203.0}, {"date": "2022-01-11", "close": 12.7348, "volume": 153049.0}, {"date": "2022-01-12", "close": 12.5906, "volume": 219464.0}, {"date": "2022-01-13", "close": 12.4741, "volume": 135822.0}, {"date": "2022-01-14", "close": 12.4899, "volume": 185718.0}, {"date": "2022-01-18", "close": 12.2133, "volume": 188062.0}, {"date": "2022-01-19", "close": 12.081, "volume": 98734.0}, {"date": "2022-01-20", "close": 12.0494, "volume": 190952.0}, {"date": "2022-01-21", "close": 12.2074, "volume": 350396.0}, {"date": "2022-01-24", "close": 12.5274, "volume": 289286.0}, {"date": "2022-01-25", "close": 12.5867, "volume": 361275.0}, {"date": "2022-01-26", "close": 12.6459, "volume": 357215.0}, {"date": "2022-01-27", "close": 12.4919, "volume": 400282.0}, {"date": "2022-01-28", "close": 12.642, "volume": 279121.0}, {"date": "2022-01-31", "close": 12.96, "volume": 279663.0}, {"date": "2022-02-01", "close": 13.0311, "volume": 366717.0}, {"date": "2022-02-02", "close": 13.1812, "volume": 346634.0}, {"date": "2022-02-03", "close": 13.1101, "volume": 234404.0}, {"date": "2022-02-04", "close": 13.0607, "volume": 609469.0}, {"date": "2022-02-07", "close": 13.2919, "volume": 657209.0}, {"date": "2022-02-08", "close": 14.5541, "volume": 1792732.0}, {"date": "2022-02-09", "close": 15.0598, "volume": 589158.0}, {"date": "2022-02-10", "close": 14.6627, "volume": 629491.0}, {"date": "2022-02-11", "close": 14.4691, "volume": 440969.0}, {"date": "2022-02-14", "close": 14.5363, "volume": 449869.0}, {"date": "2022-02-15", "close": 14.8602, "volume": 291261.0}, {"date": "2022-02-16", "close": 15.0835, "volume": 304206.0}, {"date": "2022-02-17", "close": 15.0262, "volume": 372033.0}, {"date": "2022-02-18", "close": 15.1704, "volume": 416826.0}, {"date": "2022-02-22", "close": 15.1111, "volume": 409237.0}, {"date": "2022-02-23", "close": 15.0104, "volume": 644613.0}, {"date": "2022-02-24", "close": 15.1072, "volume": 461832.0}, {"date": "2022-02-25", "close": 15.0361, "volume": 288952.0}, {"date": "2022-02-28", "close": 14.9037, "volume": 311207.0}, {"date": "2022-03-01", "close": 14.5719, "volume": 407577.0}, {"date": "2022-03-02", "close": 15.0104, "volume": 211891.0}, {"date": "2022-03-03", "close": 15.0084, "volume": 150387.0}, {"date": "2022-03-04", "close": 14.8978, "volume": 270307.0}, {"date": "2022-03-07", "close": 14.4277, "volume": 280543.0}, {"date": "2022-03-08", "close": 13.3926, "volume": 1511769.0}, {"date": "2022-03-09", "close": 13.8884, "volume": 555776.0}, {"date": "2022-03-10", "close": 13.9911, "volume": 213511.0}, {"date": "2022-03-11", "close": 14.078, "volume": 290117.0}, {"date": "2022-03-14", "close": 14.244, "volume": 446381.0}, {"date": "2022-03-15", "close": 14.161, "volume": 377921.0}, {"date": "2022-03-16", "close": 14.7358, "volume": 586956.0}, {"date": "2022-03-17", "close": 14.9254, "volume": 296166.0}, {"date": "2022-03-18", "close": 14.9432, "volume": 858443.0}, {"date": "2022-03-21", "close": 15.0835, "volume": 291975.0}, {"date": "2022-03-22", "close": 15.2099, "volume": 309359.0}, {"date": "2022-03-23", "close": 14.9748, "volume": 655852.0}, {"date": "2022-03-24", "close": 15.2395, "volume": 272383.0}, {"date": "2022-03-25", "close": 15.1882, "volume": 364718.0}, {"date": "2022-03-28", "close": 15.038, "volume": 218649.0}, {"date": "2022-03-29", "close": 15.2, "volume": 370646.0}, {"date": "2022-03-30", "close": 14.9314, "volume": 335279.0}, {"date": "2022-03-31", "close": 14.6627, "volume": 239335.0}, {"date": "2022-04-01", "close": 14.9156, "volume": 410741.0}, {"date": "2022-04-04", "close": 14.8741, "volume": 193413.0}, {"date": "2022-04-05", "close": 14.5422, "volume": 289074.0}, {"date": "2022-04-06", "close": 14.4336, "volume": 281951.0}, {"date": "2022-04-07", "close": 14.5304, "volume": 239077.0}, {"date": "2022-04-08", "close": 14.3565, "volume": 214964.0}, {"date": "2022-04-11", "close": 13.8884, "volume": 352137.0}, {"date": "2022-04-12", "close": 14.0207, "volume": 302368.0}, {"date": "2022-04-13", "close": 14.1432, "volume": 155672.0}, {"date": "2022-04-14", "close": 14.2104, "volume": 248250.0}, {"date": "2022-04-18", "close": 14.1215, "volume": 181541.0}, {"date": "2022-04-19", "close": 14.4119, "volume": 224815.0}, {"date": "2022-04-20", "close": 14.5185, "volume": 316639.0}, {"date": "2022-04-21", "close": 14.0662, "volume": 236378.0}, {"date": "2022-04-22", "close": 13.6099, "volume": 248057.0}, {"date": "2022-04-25", "close": 13.8568, "volume": 347824.0}, {"date": "2022-04-26", "close": 13.6099, "volume": 290172.0}, {"date": "2022-04-27", "close": 13.4578, "volume": 284776.0}, {"date": "2022-04-28", "close": 13.6988, "volume": 220750.0}, {"date": "2022-04-29", "close": 13.3886, "volume": 279637.0}, {"date": "2022-05-02", "close": 13.4914, "volume": 314599.0}, {"date": "2022-05-03", "close": 13.6632, "volume": 261660.0}, {"date": "2022-05-04", "close": 13.9121, "volume": 231128.0}, {"date": "2022-05-05", "close": 14.8484, "volume": 794119.0}, {"date": "2022-05-06", "close": 14.2558, "volume": 296830.0}, {"date": "2022-05-09", "close": 14.4079, "volume": 395877.0}, {"date": "2022-05-10", "close": 13.9674, "volume": 342417.0}, {"date": "2022-05-11", "close": 14.1452, "volume": 235432.0}, {"date": "2022-05-12", "close": 13.8568, "volume": 154042.0}, {"date": "2022-05-13", "close": 14.0286, "volume": 202875.0}, {"date": "2022-05-16", "close": 13.9536, "volume": 202338.0}, {"date": "2022-05-17", "close": 14.56, "volume": 232652.0}, {"date": "2022-05-18", "close": 14.2282, "volume": 422496.0}, {"date": "2022-05-19", "close": 14.3407, "volume": 318067.0}, {"date": "2022-05-20", "close": 14.1847, "volume": 243643.0}, {"date": "2022-05-23", "close": 14.1768, "volume": 277521.0}, {"date": "2022-05-24", "close": 14.2677, "volume": 188740.0}, {"date": "2022-05-25", "close": 14.2795, "volume": 238601.0}, {"date": "2022-05-26", "close": 14.5561, "volume": 170915.0}, {"date": "2022-05-27", "close": 14.803, "volume": 161362.0}, {"date": "2022-05-31", "close": 14.8286, "volume": 388203.0}, {"date": "2022-06-01", "close": 14.8109, "volume": 284437.0}, {"date": "2022-06-02", "close": 15.4923, "volume": 1120139.0}, {"date": "2022-06-03", "close": 15.4351, "volume": 408569.0}, {"date": "2022-06-06", "close": 15.6662, "volume": 753128.0}, {"date": "2022-06-07", "close": 15.8479, "volume": 555270.0}, {"date": "2022-06-08", "close": 15.7551, "volume": 431553.0}, {"date": "2022-06-09", "close": 15.6622, "volume": 245592.0}, {"date": "2022-06-10", "close": 14.9432, "volume": 289378.0}, {"date": "2022-06-13", "close": 14.4316, "volume": 275845.0}, {"date": "2022-06-14", "close": 14.483, "volume": 195640.0}, {"date": "2022-06-15", "close": 14.6805, "volume": 254568.0}, {"date": "2022-06-16", "close": 14.2696, "volume": 347880.0}, {"date": "2022-06-17", "close": 14.4, "volume": 1198258.0}, {"date": "2022-06-21", "close": 14.4751, "volume": 376154.0}, {"date": "2022-06-22", "close": 14.3151, "volume": 273213.0}, {"date": "2022-06-23", "close": 14.2123, "volume": 299482.0}, {"date": "2022-06-24", "close": 14.6607, "volume": 632782.0}, {"date": "2022-06-27", "close": 14.9215, "volume": 289600.0}, {"date": "2022-06-28", "close": 15.0202, "volume": 273137.0}, {"date": "2022-06-29", "close": 15.119, "volume": 398241.0}, {"date": "2022-06-30", "close": 15.4212, "volume": 406665.0}, {"date": "2022-07-01", "close": 15.7037, "volume": 460257.0}, {"date": "2022-07-05", "close": 15.4726, "volume": 479955.0}, {"date": "2022-07-06", "close": 14.9906, "volume": 271927.0}, {"date": "2022-07-07", "close": 14.9215, "volume": 323691.0}, {"date": "2022-07-08", "close": 14.7556, "volume": 236768.0}, {"date": "2022-07-11", "close": 15.204, "volume": 390339.0}, {"date": "2022-07-12", "close": 15.5753, "volume": 548375.0}, {"date": "2022-07-13", "close": 15.4647, "volume": 412801.0}, {"date": "2022-07-14", "close": 15.6642, "volume": 327453.0}, {"date": "2022-07-15", "close": 16.2449, "volume": 442083.0}, {"date": "2022-07-18", "close": 16.1284, "volume": 364302.0}, {"date": "2022-07-19", "close": 16.6202, "volume": 632893.0}, {"date": "2022-07-20", "close": 16.5393, "volume": 393751.0}, {"date": "2022-07-21", "close": 16.3951, "volume": 509394.0}, {"date": "2022-07-22", "close": 16.3457, "volume": 412715.0}, {"date": "2022-07-25", "close": 16.5511, "volume": 372433.0}, {"date": "2022-07-26", "close": 16.7052, "volume": 269183.0}, {"date": "2022-07-27", "close": 16.877, "volume": 365786.0}, {"date": "2022-07-28", "close": 17.2365, "volume": 536352.0}, {"date": "2022-07-29", "close": 17.2109, "volume": 545808.0}, {"date": "2022-08-01", "close": 17.1378, "volume": 376047.0}, {"date": "2022-08-02", "close": 17.2563, "volume": 444508.0}, {"date": "2022-08-03", "close": 17.284, "volume": 556596.0}, {"date": "2022-08-04", "close": 17.7343, "volume": 1049228.0}, {"date": "2022-08-05", "close": 17.6948, "volume": 545231.0}, {"date": "2022-08-08", "close": 17.758, "volume": 773661.0}, {"date": "2022-08-09", "close": 18.3289, "volume": 545591.0}, {"date": "2022-08-10", "close": 18.2025, "volume": 603926.0}, {"date": "2022-08-11", "close": 18.5264, "volume": 449449.0}, {"date": "2022-08-12", "close": 18.9472, "volume": 444811.0}, {"date": "2022-08-15", "close": 18.8168, "volume": 542295.0}, {"date": "2022-08-16", "close": 18.7654, "volume": 427310.0}, {"date": "2022-08-17", "close": 18.8919, "volume": 325944.0}, {"date": "2022-08-18", "close": 18.9373, "volume": 218416.0}, {"date": "2022-08-19", "close": 18.8326, "volume": 270383.0}, {"date": "2022-08-22", "close": 18.6153, "volume": 367310.0}, {"date": "2022-08-23", "close": 18.6094, "volume": 290557.0}, {"date": "2022-08-24", "close": 18.639, "volume": 189322.0}, {"date": "2022-08-25", "close": 18.884, "volume": 298257.0}, {"date": "2022-08-26", "close": 18.5403, "volume": 235740.0}, {"date": "2022-08-29", "close": 18.4494, "volume": 290334.0}, {"date": "2022-08-30", "close": 18.4691, "volume": 372438.0}, {"date": "2022-08-31", "close": 18.3388, "volume": 369031.0}, {"date": "2022-09-01", "close": 17.9595, "volume": 501491.0}, {"date": "2022-09-02", "close": 17.6375, "volume": 261782.0}, {"date": "2022-09-06", "close": 17.1496, "volume": 458070.0}, {"date": "2022-09-07", "close": 17.1793, "volume": 392566.0}, {"date": "2022-09-08", "close": 16.9462, "volume": 389205.0}, {"date": "2022-09-09", "close": 17.2365, "volume": 232804.0}, {"date": "2022-09-12", "close": 17.604, "volume": 277972.0}, {"date": "2022-09-13", "close": 16.9264, "volume": 335208.0}, {"date": "2022-09-14", "close": 17.0212, "volume": 270287.0}, {"date": "2022-09-15", "close": 16.7842, "volume": 277020.0}, {"date": "2022-09-16", "close": 16.6657, "volume": 597613.0}, {"date": "2022-09-19", "close": 17.0607, "volume": 297574.0}, {"date": "2022-09-20", "close": 16.64, "volume": 390147.0}, {"date": "2022-09-21", "close": 16.403, "volume": 258916.0}, {"date": "2022-09-22", "close": 16.2509, "volume": 449084.0}, {"date": "2022-09-23", "close": 15.8519, "volume": 610234.0}, {"date": "2022-09-26", "close": 16.0217, "volume": 389944.0}, {"date": "2022-09-27", "close": 16.0672, "volume": 419398.0}, {"date": "2022-09-28", "close": 16.4523, "volume": 390749.0}, {"date": "2022-09-29", "close": 16.1975, "volume": 382917.0}, {"date": "2022-09-30", "close": 16.3832, "volume": 723644.0}, {"date": "2022-10-03", "close": 16.6163, "volume": 259124.0}, {"date": "2022-10-04", "close": 17.2879, "volume": 301254.0}, {"date": "2022-10-05", "close": 17.4716, "volume": 256314.0}, {"date": "2022-10-06", "close": 17.278, "volume": 175674.0}, {"date": "2022-10-07", "close": 16.7901, "volume": 292840.0}, {"date": "2022-10-10", "close": 16.8514, "volume": 185976.0}, {"date": "2022-10-11", "close": 17.0331, "volume": 460136.0}, {"date": "2022-10-12", "close": 16.9699, "volume": 202915.0}, {"date": "2022-10-13", "close": 17.6257, "volume": 284052.0}, {"date": "2022-10-14", "close": 17.1161, "volume": 315915.0}, {"date": "2022-10-17", "close": 17.284, "volume": 471202.0}, {"date": "2022-10-18", "close": 17.5565, "volume": 277435.0}, {"date": "2022-10-19", "close": 17.5605, "volume": 175633.0}, {"date": "2022-10-20", "close": 17.4163, "volume": 230207.0}, {"date": "2022-10-21", "close": 18.1373, "volume": 375966.0}, {"date": "2022-10-24", "close": 18.0603, "volume": 219004.0}, {"date": "2022-10-25", "close": 18.1353, "volume": 271380.0}, {"date": "2022-10-26", "close": 18.2775, "volume": 291372.0}, {"date": "2022-10-27", "close": 18.4158, "volume": 243481.0}, {"date": "2022-10-28", "close": 18.963, "volume": 339365.0}, {"date": "2022-10-31", "close": 18.4336, "volume": 373167.0}, {"date": "2022-11-01", "close": 18.1156, "volume": 329852.0}, {"date": "2022-11-02", "close": 18.1373, "volume": 374427.0}, {"date": "2022-11-03", "close": 17.7185, "volume": 237133.0}, {"date": "2022-11-04", "close": 18.2756, "volume": 345703.0}, {"date": "2022-11-07", "close": 18.3486, "volume": 278124.0}, {"date": "2022-11-08", "close": 18.4968, "volume": 326860.0}, {"date": "2022-11-09", "close": 18.2479, "volume": 214042.0}, {"date": "2022-11-10", "close": 18.8128, "volume": 361513.0}, {"date": "2022-11-11", "close": 18.5956, "volume": 205477.0}, {"date": "2022-11-14", "close": 18.643, "volume": 409126.0}, {"date": "2022-11-15", "close": 19.0815, "volume": 943371.0}, {"date": "2022-11-16", "close": 18.8603, "volume": 355954.0}, {"date": "2022-11-17", "close": 19.0558, "volume": 364606.0}, {"date": "2022-11-18", "close": 18.957, "volume": 414198.0}, {"date": "2022-11-21", "close": 19.0756, "volume": 524308.0}, {"date": "2022-11-22", "close": 20.079, "volume": 880369.0}, {"date": "2022-11-23", "close": 19.8183, "volume": 308316.0}, {"date": "2022-11-25", "close": 19.8163, "volume": 188725.0}, {"date": "2022-11-28", "close": 19.3798, "volume": 569779.0}, {"date": "2022-11-29", "close": 19.7412, "volume": 429447.0}, {"date": "2022-11-30", "close": 20.0435, "volume": 762276.0}, {"date": "2022-12-01", "close": 20.3062, "volume": 571855.0}, {"date": "2022-12-02", "close": 20.3319, "volume": 367765.0}, {"date": "2022-12-05", "close": 19.4331, "volume": 394424.0}, {"date": "2022-12-06", "close": 19.3896, "volume": 459680.0}, {"date": "2022-12-07", "close": 19.0499, "volume": 484375.0}, {"date": "2022-12-08", "close": 18.9314, "volume": 365447.0}, {"date": "2022-12-09", "close": 18.4474, "volume": 555690.0}, {"date": "2022-12-12", "close": 18.4415, "volume": 564636.0}, {"date": "2022-12-13", "close": 18.8662, "volume": 648531.0}, {"date": "2022-12-14", "close": 18.3763, "volume": 493680.0}, {"date": "2022-12-15", "close": 17.9417, "volume": 754793.0}, {"date": "2022-12-16", "close": 18.1669, "volume": 3883721.0}, {"date": "2022-12-19", "close": 18.5857, "volume": 496505.0}, {"date": "2022-12-20", "close": 19.042, "volume": 550582.0}, {"date": "2022-12-21", "close": 19.4667, "volume": 506852.0}, {"date": "2022-12-22", "close": 19.1289, "volume": 327822.0}, {"date": "2022-12-23", "close": 19.0716, "volume": 223317.0}, {"date": "2022-12-27", "close": 19.0123, "volume": 217404.0}, {"date": "2022-12-28", "close": 18.8583, "volume": 224623.0}, {"date": "2022-12-29", "close": 19.0973, "volume": 307957.0}, {"date": "2022-12-30", "close": 18.8247, "volume": 506128.0}, {"date": "2023-01-03", "close": 18.8444, "volume": 389716.0}, {"date": "2023-01-04", "close": 18.6923, "volume": 366773.0}, {"date": "2023-01-05", "close": 18.7457, "volume": 374422.0}, {"date": "2023-01-06", "close": 18.9175, "volume": 366808.0}, {"date": "2023-01-09", "close": 18.7635, "volume": 340377.0}, {"date": "2023-01-10", "close": 18.5916, "volume": 477697.0}, {"date": "2023-01-11", "close": 18.2301, "volume": 676370.0}, {"date": "2023-01-12", "close": 18.3941, "volume": 648688.0}, {"date": "2023-01-13", "close": 18.4909, "volume": 493305.0}, {"date": "2023-01-17", "close": 18.5758, "volume": 404499.0}, {"date": "2023-01-18", "close": 18.5086, "volume": 397604.0}, {"date": "2023-01-19", "close": 18.2025, "volume": 475531.0}, {"date": "2023-01-20", "close": 18.0622, "volume": 675621.0}, {"date": "2023-01-23", "close": 16.7131, "volume": 1415905.0}, {"date": "2023-01-24", "close": 17.2425, "volume": 1129423.0}, {"date": "2023-01-25", "close": 17.5269, "volume": 551210.0}, {"date": "2023-01-26", "close": 17.7896, "volume": 577591.0}, {"date": "2023-01-27", "close": 17.1161, "volume": 385307.0}, {"date": "2023-01-30", "close": 16.9561, "volume": 368540.0}, {"date": "2023-01-31", "close": 17.359, "volume": 712805.0}, {"date": "2023-02-01", "close": 17.4203, "volume": 504984.0}, {"date": "2023-02-02", "close": 17.1773, "volume": 816941.0}, {"date": "2023-02-03", "close": 17.8114, "volume": 924276.0}, {"date": "2023-02-06", "close": 17.4578, "volume": 645464.0}, {"date": "2023-02-07", "close": 17.6968, "volume": 527674.0}, {"date": "2023-02-08", "close": 19.7037, "volume": 1711434.0}, {"date": "2023-02-09", "close": 19.5832, "volume": 706492.0}, {"date": "2023-02-10", "close": 20.5353, "volume": 1204085.0}, {"date": "2023-02-13", "close": 20.4682, "volume": 786469.0}, {"date": "2023-02-14", "close": 20.48, "volume": 1077204.0}, {"date": "2023-02-15", "close": 20.7131, "volume": 665850.0}, {"date": "2023-02-16", "close": 20.397, "volume": 645469.0}, {"date": "2023-02-17", "close": 20.4899, "volume": 584572.0}, {"date": "2023-02-21", "close": 19.9842, "volume": 825076.0}, {"date": "2023-02-22", "close": 19.8775, "volume": 624464.0}, {"date": "2023-02-23", "close": 19.6879, "volume": 440058.0}, {"date": "2023-02-24", "close": 19.7511, "volume": 313389.0}, {"date": "2023-02-27", "close": 19.7669, "volume": 447272.0}, {"date": "2023-02-28", "close": 19.917, "volume": 681706.0}, {"date": "2023-03-01", "close": 20.2667, "volume": 617549.0}, {"date": "2023-03-02", "close": 20.4919, "volume": 328035.0}, {"date": "2023-03-03", "close": 20.5768, "volume": 559507.0}, {"date": "2023-03-06", "close": 20.4484, "volume": 580907.0}, {"date": "2023-03-07", "close": 20.642, "volume": 577322.0}, {"date": "2023-03-08", "close": 20.7427, "volume": 603708.0}, {"date": "2023-03-09", "close": 20.0948, "volume": 570528.0}, {"date": "2023-03-10", "close": 19.3185, "volume": 583640.0}, {"date": "2023-03-13", "close": 18.078, "volume": 860417.0}, {"date": "2023-03-14", "close": 18.7417, "volume": 616673.0}, {"date": "2023-03-15", "close": 18.0721, "volume": 718839.0}, {"date": "2023-03-16", "close": 18.5877, "volume": 653452.0}, {"date": "2023-03-17", "close": 18.1195, "volume": 1156113.0}, {"date": "2023-03-20", "close": 18.7259, "volume": 588222.0}, {"date": "2023-03-21", "close": 19.358, "volume": 525280.0}, {"date": "2023-03-22", "close": 18.6765, "volume": 284811.0}, {"date": "2023-03-23", "close": 19.0677, "volume": 677980.0}, {"date": "2023-03-24", "close": 19.1388, "volume": 583990.0}, {"date": "2023-03-27", "close": 19.7195, "volume": 457812.0}, {"date": "2023-03-28", "close": 19.8854, "volume": 408422.0}, {"date": "2023-03-29", "close": 19.9546, "volume": 486916.0}, {"date": "2023-03-30", "close": 19.9684, "volume": 518557.0}, {"date": "2023-03-31", "close": 20.4504, "volume": 1383657.0}, {"date": "2023-04-03", "close": 20.1561, "volume": 644142.0}, {"date": "2023-04-04", "close": 19.5378, "volume": 441698.0}, {"date": "2023-04-05", "close": 19.4509, "volume": 370155.0}, {"date": "2023-04-06", "close": 19.5714, "volume": 305446.0}, {"date": "2023-04-10", "close": 19.6543, "volume": 428642.0}, {"date": "2023-04-11", "close": 19.6069, "volume": 291276.0}, {"date": "2023-04-12", "close": 20.0296, "volume": 310660.0}, {"date": "2023-04-13", "close": 20.2785, "volume": 308028.0}, {"date": "2023-04-14", "close": 20.401, "volume": 292091.0}, {"date": "2023-04-17", "close": 20.3299, "volume": 303694.0}, {"date": "2023-04-18", "close": 20.5511, "volume": 307192.0}, {"date": "2023-04-19", "close": 20.5926, "volume": 265948.0}, {"date": "2023-04-20", "close": 20.4721, "volume": 1072814.0}, {"date": "2023-04-21", "close": 20.2528, "volume": 340676.0}, {"date": "2023-04-24", "close": 19.9803, "volume": 376964.0}, {"date": "2023-04-25", "close": 19.4528, "volume": 269882.0}, {"date": "2023-04-26", "close": 19.0123, "volume": 303350.0}, {"date": "2023-04-27", "close": 18.9886, "volume": 216594.0}, {"date": "2023-04-28", "close": 19.3719, "volume": 433978.0}, {"date": "2023-05-01", "close": 19.6286, "volume": 358830.0}, {"date": "2023-05-02", "close": 18.9156, "volume": 369648.0}, {"date": "2023-05-03", "close": 18.722, "volume": 490354.0}, {"date": "2023-05-04", "close": 16.2983, "volume": 1905914.0}, {"date": "2023-05-05", "close": 17.3709, "volume": 620217.0}, {"date": "2023-05-08", "close": 16.4701, "volume": 544401.0}, {"date": "2023-05-09", "close": 16.4978, "volume": 443824.0}, {"date": "2023-05-10", "close": 16.5748, "volume": 408078.0}, {"date": "2023-05-11", "close": 16.0889, "volume": 528819.0}, {"date": "2023-05-12", "close": 17.0272, "volume": 709509.0}, {"date": "2023-05-15", "close": 17.1082, "volume": 686364.0}, {"date": "2023-05-16", "close": 16.8533, "volume": 492936.0}, {"date": "2023-05-17", "close": 16.9264, "volume": 780075.0}, {"date": "2023-05-18", "close": 16.6598, "volume": 490045.0}, {"date": "2023-05-19", "close": 16.7763, "volume": 269102.0}, {"date": "2023-05-22", "close": 16.6637, "volume": 340023.0}, {"date": "2023-05-23", "close": 16.6894, "volume": 354582.0}, {"date": "2023-05-24", "close": 16.1699, "volume": 271628.0}, {"date": "2023-05-25", "close": 16.3022, "volume": 338327.0}, {"date": "2023-05-26", "close": 16.3496, "volume": 267178.0}, {"date": "2023-05-30", "close": 15.9091, "volume": 252006.0}, {"date": "2023-05-31", "close": 15.8598, "volume": 570939.0}, {"date": "2023-06-01", "close": 15.7491, "volume": 454881.0}, {"date": "2023-06-02", "close": 16.6084, "volume": 492895.0}, {"date": "2023-06-05", "close": 16.402, "volume": 441237.0}, {"date": "2023-06-06", "close": 16.7901, "volume": 449520.0}, {"date": "2023-06-07", "close": 17.1299, "volume": 460201.0}, {"date": "2023-06-08", "close": 17.2543, "volume": 384785.0}, {"date": "2023-06-09", "close": 17.3333, "volume": 192684.0}, {"date": "2023-06-12", "close": 17.278, "volume": 271598.0}, {"date": "2023-06-13", "close": 17.6454, "volume": 359296.0}, {"date": "2023-06-14", "close": 18.0701, "volume": 370894.0}, {"date": "2023-06-15", "close": 17.8706, "volume": 433922.0}, {"date": "2023-06-16", "close": 17.7679, "volume": 1054675.0}, {"date": "2023-06-20", "close": 17.6593, "volume": 212458.0}, {"date": "2023-06-21", "close": 17.359, "volume": 293255.0}, {"date": "2023-06-22", "close": 16.9719, "volume": 242630.0}, {"date": "2023-06-23", "close": 16.6361, "volume": 875605.0}, {"date": "2023-06-26", "close": 16.4879, "volume": 298293.0}, {"date": "2023-06-27", "close": 16.5057, "volume": 181273.0}, {"date": "2023-06-28", "close": 16.2133, "volume": 220239.0}, {"date": "2023-06-29", "close": 16.4701, "volume": 286988.0}, {"date": "2023-06-30", "close": 16.4109, "volume": 459872.0}, {"date": "2023-07-03", "close": 16.4879, "volume": 131671.0}, {"date": "2023-07-05", "close": 16.2963, "volume": 333922.0}, {"date": "2023-07-06", "close": 16.2844, "volume": 316538.0}, {"date": "2023-07-07", "close": 16.2588, "volume": 319292.0}, {"date": "2023-07-10", "close": 16.3793, "volume": 272368.0}, {"date": "2023-07-11", "close": 17.1911, "volume": 388456.0}, {"date": "2023-07-12", "close": 17.7719, "volume": 365219.0}, {"date": "2023-07-13", "close": 17.9398, "volume": 286249.0}, {"date": "2023-07-14", "close": 17.523, "volume": 246432.0}, {"date": "2023-07-17", "close": 17.6336, "volume": 197321.0}, {"date": "2023-07-18", "close": 17.9003, "volume": 280569.0}, {"date": "2023-07-19", "close": 17.8469, "volume": 235108.0}, {"date": "2023-07-20", "close": 17.8449, "volume": 250948.0}, {"date": "2023-07-21", "close": 17.8943, "volume": 181470.0}, {"date": "2023-07-24", "close": 17.9516, "volume": 164172.0}, {"date": "2023-07-25", "close": 18.001, "volume": 211294.0}, {"date": "2023-07-26", "close": 18.1531, "volume": 164298.0}, {"date": "2023-07-27", "close": 18.0109, "volume": 359139.0}, {"date": "2023-07-28", "close": 18.0049, "volume": 227301.0}, {"date": "2023-07-31", "close": 18.1748, "volume": 292592.0}, {"date": "2023-08-01", "close": 18.3901, "volume": 214817.0}, {"date": "2023-08-02", "close": 18.0464, "volume": 224714.0}, {"date": "2023-08-03", "close": 19.4074, "volume": 481337.0}, {"date": "2023-08-04", "close": 19.3462, "volume": 351742.0}, {"date": "2023-08-07", "close": 19.6741, "volume": 280392.0}, {"date": "2023-08-08", "close": 19.1605, "volume": 291382.0}, {"date": "2023-08-09", "close": 18.7911, "volume": 215419.0}, {"date": "2023-08-10", "close": 18.6568, "volume": 178392.0}, {"date": "2023-08-11", "close": 18.8711, "volume": 187596.0}, {"date": "2023-08-14", "close": 19.1131, "volume": 309142.0}, {"date": "2023-08-15", "close": 18.9096, "volume": 249166.0}, {"date": "2023-08-16", "close": 18.8603, "volume": 278863.0}, {"date": "2023-08-17", "close": 19.0084, "volume": 325822.0}, {"date": "2023-08-18", "close": 19.2928, "volume": 321135.0}, {"date": "2023-08-21", "close": 19.5398, "volume": 489366.0}, {"date": "2023-08-22", "close": 18.9886, "volume": 173958.0}, {"date": "2023-08-23", "close": 18.8919, "volume": 211557.0}, {"date": "2023-08-24", "close": 18.9867, "volume": 401178.0}, {"date": "2023-08-25", "close": 18.9393, "volume": 205391.0}, {"date": "2023-08-28", "close": 18.9748, "volume": 149050.0}, {"date": "2023-08-29", "close": 18.9472, "volume": 142833.0}, {"date": "2023-08-30", "close": 18.7753, "volume": 198303.0}, {"date": "2023-08-31", "close": 18.5442, "volume": 685113.0}, {"date": "2023-09-01", "close": 18.6133, "volume": 325843.0}, {"date": "2023-09-05", "close": 18.0662, "volume": 358035.0}, {"date": "2023-09-06", "close": 18.2222, "volume": 379905.0}, {"date": "2023-09-07", "close": 17.8923, "volume": 432434.0}, {"date": "2023-09-08", "close": 17.9674, "volume": 205922.0}, {"date": "2023-09-11", "close": 17.999, "volume": 224092.0}, {"date": "2023-09-12", "close": 18.2005, "volume": 241405.0}, {"date": "2023-09-13", "close": 17.9338, "volume": 302930.0}, {"date": "2023-09-14", "close": 18.3546, "volume": 381748.0}, {"date": "2023-09-15", "close": 18.4336, "volume": 1294289.0}, {"date": "2023-09-18", "close": 18.7753, "volume": 392521.0}, {"date": "2023-09-19", "close": 18.6746, "volume": 227195.0}, {"date": "2023-09-20", "close": 18.6509, "volume": 272646.0}, {"date": "2023-09-21", "close": 19.0123, "volume": 383024.0}, {"date": "2023-09-22", "close": 18.9116, "volume": 204672.0}, {"date": "2023-09-25", "close": 19.0262, "volume": 184558.0}, {"date": "2023-09-26", "close": 18.7654, "volume": 338393.0}, {"date": "2023-09-27", "close": 18.9748, "volume": 454855.0}, {"date": "2023-09-28", "close": 19.5121, "volume": 411277.0}, {"date": "2023-09-29", "close": 19.1447, "volume": 423534.0}, {"date": "2023-10-02", "close": 19.038, "volume": 296389.0}, {"date": "2023-10-03", "close": 18.6114, "volume": 187525.0}, {"date": "2023-10-04", "close": 18.404, "volume": 322856.0}, {"date": "2023-10-05", "close": 18.4454, "volume": 381393.0}, {"date": "2023-10-06", "close": 18.9274, "volume": 298637.0}, {"date": "2023-10-09", "close": 18.9511, "volume": 151683.0}, {"date": "2023-10-10", "close": 18.7615, "volume": 246878.0}, {"date": "2023-10-11", "close": 18.6647, "volume": 173877.0}, {"date": "2023-10-12", "close": 18.5975, "volume": 234485.0}, {"date": "2023-10-13", "close": 18.161, "volume": 330596.0}, {"date": "2023-10-16", "close": 18.2716, "volume": 184533.0}, {"date": "2023-10-17", "close": 18.4889, "volume": 299994.0}, {"date": "2023-10-18", "close": 17.9457, "volume": 233381.0}, {"date": "2023-10-19", "close": 17.7323, "volume": 246306.0}, {"date": "2023-10-20", "close": 17.3353, "volume": 589072.0}, {"date": "2023-10-23", "close": 17.1417, "volume": 274342.0}, {"date": "2023-10-24", "close": 17.3215, "volume": 171766.0}, {"date": "2023-10-25", "close": 17.521, "volume": 425002.0}, {"date": "2023-10-26", "close": 18.0563, "volume": 262273.0}, {"date": "2023-10-27", "close": 18.1867, "volume": 373962.0}, {"date": "2023-10-30", "close": 18.6825, "volume": 269563.0}, {"date": "2023-10-31", "close": 18.8286, "volume": 191302.0}, {"date": "2023-11-01", "close": 18.8682, "volume": 366262.0}, {"date": "2023-11-02", "close": 18.7615, "volume": 208200.0}, {"date": "2023-11-03", "close": 19.2435, "volume": 217763.0}, {"date": "2023-11-06", "close": 19.3383, "volume": 208702.0}, {"date": "2023-11-07", "close": 19.2296, "volume": 140803.0}, {"date": "2023-11-08", "close": 18.961, "volume": 168733.0}, {"date": "2023-11-09", "close": 19.1249, "volume": 200364.0}, {"date": "2023-11-10", "close": 19.5556, "volume": 439683.0}, {"date": "2023-11-13", "close": 19.4706, "volume": 307648.0}, {"date": "2023-11-14", "close": 19.9526, "volume": 553994.0}, {"date": "2023-11-15", "close": 19.5062, "volume": 657816.0}, {"date": "2023-11-16", "close": 18.4178, "volume": 475035.0}, {"date": "2023-11-17", "close": 18.0859, "volume": 480791.0}, {"date": "2023-11-20", "close": 17.8449, "volume": 995257.0}, {"date": "2023-11-21", "close": 17.7778, "volume": 782814.0}, {"date": "2023-11-22", "close": 17.679, "volume": 653148.0}, {"date": "2023-11-24", "close": 18.5659, "volume": 266844.0}, {"date": "2023-11-27", "close": 18.2874, "volume": 431295.0}, {"date": "2023-11-28", "close": 17.9556, "volume": 387804.0}, {"date": "2023-11-29", "close": 18.003, "volume": 575873.0}, {"date": "2023-11-30", "close": 18.1126, "volume": 558353.0}, {"date": "2023-12-01", "close": 18.1185, "volume": 1804734.0}, {"date": "2023-12-04", "close": 19.037, "volume": 735433.0}, {"date": "2023-12-05", "close": 18.9422, "volume": 606518.0}, {"date": "2023-12-06", "close": 18.8563, "volume": 440353.0}, {"date": "2023-12-07", "close": 18.8207, "volume": 352185.0}, {"date": "2023-12-08", "close": 19.0074, "volume": 813888.0}, {"date": "2023-12-11", "close": 19.4933, "volume": 517371.0}, {"date": "2023-12-12", "close": 19.5319, "volume": 484670.0}, {"date": "2023-12-13", "close": 20.083, "volume": 826554.0}, {"date": "2023-12-14", "close": 20.0711, "volume": 705544.0}, {"date": "2023-12-15", "close": 19.9615, "volume": 3372010.0}, {"date": "2023-12-18", "close": 20.1541, "volume": 447434.0}, {"date": "2023-12-19", "close": 20.563, "volume": 497532.0}, {"date": "2023-12-20", "close": 20.2933, "volume": 538512.0}, {"date": "2023-12-21", "close": 20.8178, "volume": 673188.0}, {"date": "2023-12-22", "close": 21.1407, "volume": 387214.0}, {"date": "2023-12-26", "close": 21.5467, "volume": 326190.0}, {"date": "2023-12-27", "close": 21.6178, "volume": 368752.0}, {"date": "2023-12-28", "close": 21.6978, "volume": 432830.0}, {"date": "2023-12-29", "close": 21.8756, "volume": 745642.0}, {"date": "2024-01-02", "close": 21.4222, "volume": 552612.0}, {"date": "2024-01-03", "close": 21.4993, "volume": 677656.0}, {"date": "2024-01-04", "close": 21.6296, "volume": 593315.0}, {"date": "2024-01-05", "close": 21.043, "volume": 528805.0}, {"date": "2024-01-08", "close": 20.6993, "volume": 450927.0}, {"date": "2024-01-09", "close": 20.0, "volume": 579487.0}, {"date": "2024-01-10", "close": 20.0504, "volume": 398449.0}, {"date": "2024-01-11", "close": 19.8133, "volume": 874685.0}, {"date": "2024-01-12", "close": 20.1067, "volume": 646542.0}, {"date": "2024-01-16", "close": 19.12, "volume": 559892.0}, {"date": "2024-01-17", "close": 19.4459, "volume": 594418.0}, {"date": "2024-01-18", "close": 19.4074, "volume": 331324.0}, {"date": "2024-01-19", "close": 19.3719, "volume": 297159.0}, {"date": "2024-01-22", "close": 19.523, "volume": 377247.0}, {"date": "2024-01-23", "close": 19.5081, "volume": 504981.0}, {"date": "2024-01-24", "close": 20.0622, "volume": 398425.0}, {"date": "2024-01-25", "close": 19.9437, "volume": 336987.0}, {"date": "2024-01-26", "close": 19.9526, "volume": 205824.0}, {"date": "2024-01-29", "close": 19.8607, "volume": 235804.0}, {"date": "2024-01-30", "close": 20.0119, "volume": 229102.0}, {"date": "2024-01-31", "close": 19.4815, "volume": 326767.0}, {"date": "2024-02-01", "close": 19.7067, "volume": 346754.0}, {"date": "2024-02-02", "close": 19.44, "volume": 307837.0}, {"date": "2024-02-05", "close": 19.4074, "volume": 343673.0}, {"date": "2024-02-06", "close": 19.4607, "volume": 381928.0}, {"date": "2024-02-07", "close": 19.0311, "volume": 796831.0}, {"date": "2024-02-08", "close": 18.6756, "volume": 557381.0}, {"date": "2024-02-09", "close": 19.6356, "volume": 524866.0}, {"date": "2024-02-12", "close": 19.9496, "volume": 432972.0}, {"date": "2024-02-13", "close": 19.3659, "volume": 617298.0}, {"date": "2024-02-14", "close": 19.5822, "volume": 349134.0}, {"date": "2024-02-15", "close": 19.9378, "volume": 384500.0}, {"date": "2024-02-16", "close": 19.763, "volume": 446992.0}, {"date": "2024-02-20", "close": 19.8578, "volume": 383339.0}, {"date": "2024-02-21", "close": 20.0178, "volume": 539268.0}, {"date": "2024-02-22", "close": 19.9615, "volume": 253601.0}, {"date": "2024-02-23", "close": 20.077, "volume": 258076.0}, {"date": "2024-02-26", "close": 20.1393, "volume": 343744.0}, {"date": "2024-02-27", "close": 19.9289, "volume": 282028.0}, {"date": "2024-02-28", "close": 20.2193, "volume": 261988.0}, {"date": "2024-02-29", "close": 20.5215, "volume": 477424.0}, {"date": "2024-03-01", "close": 20.6459, "volume": 273685.0}, {"date": "2024-03-04", "close": 20.2548, "volume": 285576.0}, {"date": "2024-03-05", "close": 20.3911, "volume": 573929.0}, {"date": "2024-03-06", "close": 20.1659, "volume": 342319.0}, {"date": "2024-03-07", "close": 20.2756, "volume": 261049.0}, {"date": "2024-03-08", "close": 20.2904, "volume": 355995.0}, {"date": "2024-03-11", "close": 20.3319, "volume": 274131.0}, {"date": "2024-03-12", "close": 19.8844, "volume": 338101.0}, {"date": "2024-03-13", "close": 19.9674, "volume": 337979.0}, {"date": "2024-03-14", "close": 19.8074, "volume": 269814.0}, {"date": "2024-03-15", "close": 19.8815, "volume": 827462.0}, {"date": "2024-03-18", "close": 19.5644, "volume": 230661.0}, {"date": "2024-03-19", "close": 20.0207, "volume": 264961.0}, {"date": "2024-03-20", "close": 20.3081, "volume": 283311.0}, {"date": "2024-03-21", "close": 20.8267, "volume": 361159.0}, {"date": "2024-03-22", "close": 20.1274, "volume": 301148.0}, {"date": "2024-03-25", "close": 20.0533, "volume": 235237.0}, {"date": "2024-03-26", "close": 19.9052, "volume": 267985.0}, {"date": "2024-03-27", "close": 20.5452, "volume": 293365.0}, {"date": "2024-03-28", "close": 20.8178, "volume": 686708.0}, {"date": "2024-04-01", "close": 20.5185, "volume": 399846.0}, {"date": "2024-04-02", "close": 20.2341, "volume": 455740.0}, {"date": "2024-04-03", "close": 20.3348, "volume": 413920.0}, {"date": "2024-04-04", "close": 19.9763, "volume": 422432.0}, {"date": "2024-04-05", "close": 19.7867, "volume": 370491.0}, {"date": "2024-04-08", "close": 19.8193, "volume": 405216.0}, {"date": "2024-04-09", "close": 19.8993, "volume": 495504.0}, {"date": "2024-04-10", "close": 19.4519, "volume": 544205.0}, {"date": "2024-04-11", "close": 20.0059, "volume": 463563.0}, {"date": "2024-04-12", "close": 19.7896, "volume": 378192.0}, {"date": "2024-04-15", "close": 19.3244, "volume": 354051.0}, {"date": "2024-04-16", "close": 19.0933, "volume": 319062.0}, {"date": "2024-04-17", "close": 18.9896, "volume": 309444.0}, {"date": "2024-04-18", "close": 19.2059, "volume": 408648.0}, {"date": "2024-04-19", "close": 19.8015, "volume": 603919.0}, {"date": "2024-04-22", "close": 20.0415, "volume": 693593.0}, {"date": "2024-04-23", "close": 20.6104, "volume": 565852.0}, {"date": "2024-04-24", "close": 20.7319, "volume": 554745.0}, {"date": "2024-04-25", "close": 21.0252, "volume": 540942.0}, {"date": "2024-04-26", "close": 21.2, "volume": 376319.0}, {"date": "2024-04-29", "close": 21.8133, "volume": 385681.0}, {"date": "2024-04-30", "close": 21.5111, "volume": 435280.0}, {"date": "2024-05-01", "close": 21.6533, "volume": 536787.0}, {"date": "2024-05-02", "close": 21.9081, "volume": 421683.0}, {"date": "2024-05-03", "close": 21.9052, "volume": 270813.0}, {"date": "2024-05-06", "close": 22.7289, "volume": 407346.0}, {"date": "2024-05-07", "close": 22.7822, "volume": 668301.0}, {"date": "2024-05-08", "close": 23.0785, "volume": 537705.0}, {"date": "2024-05-09", "close": 23.4607, "volume": 898131.0}, {"date": "2024-05-10", "close": 22.8059, "volume": 534205.0}, {"date": "2024-05-13", "close": 22.3674, "volume": 435122.0}, {"date": "2024-05-14", "close": 22.2341, "volume": 371034.0}, {"date": "2024-05-15", "close": 22.2785, "volume": 349066.0}, {"date": "2024-05-16", "close": 22.6044, "volume": 374672.0}, {"date": "2024-05-17", "close": 22.3141, "volume": 277816.0}, {"date": "2024-05-20", "close": 21.8193, "volume": 317854.0}, {"date": "2024-05-21", "close": 22.0, "volume": 352627.0}, {"date": "2024-05-22", "close": 22.1037, "volume": 438109.0}, {"date": "2024-05-23", "close": 22.0444, "volume": 433080.0}, {"date": "2024-05-24", "close": 22.2044, "volume": 284651.0}, {"date": "2024-05-28", "close": 22.3526, "volume": 439422.0}, {"date": "2024-05-29", "close": 22.3644, "volume": 392830.0}, {"date": "2024-05-30", "close": 22.237, "volume": 319116.0}, {"date": "2024-05-31", "close": 22.243, "volume": 391291.0}, {"date": "2024-06-03", "close": 22.0563, "volume": 431359.0}, {"date": "2024-06-04", "close": 21.6, "volume": 518015.0}, {"date": "2024-06-05", "close": 21.7807, "volume": 308067.0}, {"date": "2024-06-06", "close": 21.9733, "volume": 466432.0}, {"date": "2024-06-07", "close": 21.7867, "volume": 414379.0}, {"date": "2024-06-10", "close": 21.3244, "volume": 434518.0}, {"date": "2024-06-11", "close": 20.9778, "volume": 474582.0}, {"date": "2024-06-12", "close": 21.3156, "volume": 389100.0}, {"date": "2024-06-13", "close": 21.0341, "volume": 440346.0}, {"date": "2024-06-14", "close": 20.8296, "volume": 379657.0}, {"date": "2024-06-17", "close": 21.277, "volume": 499277.0}, {"date": "2024-06-18", "close": 21.1852, "volume": 295383.0}, {"date": "2024-06-20", "close": 21.3689, "volume": 308387.0}, {"date": "2024-06-21", "close": 21.3778, "volume": 1255041.0}, {"date": "2024-06-24", "close": 21.6296, "volume": 291279.0}, {"date": "2024-06-25", "close": 21.7244, "volume": 401584.0}, {"date": "2024-06-26", "close": 21.5141, "volume": 484350.0}, {"date": "2024-06-27", "close": 21.7778, "volume": 388547.0}, {"date": "2024-06-28", "close": 22.3141, "volume": 1521760.0}, {"date": "2024-07-01", "close": 22.2163, "volume": 671011.0}, {"date": "2024-07-02", "close": 22.797, "volume": 417882.0}, {"date": "2024-07-03", "close": 22.72, "volume": 262231.0}, {"date": "2024-07-05", "close": 22.2341, "volume": 332772.0}, {"date": "2024-07-08", "close": 22.2637, "volume": 431396.0}, {"date": "2024-07-09", "close": 22.0563, "volume": 368769.0}, {"date": "2024-07-10", "close": 22.48, "volume": 231387.0}, {"date": "2024-07-11", "close": 23.1111, "volume": 344162.0}, {"date": "2024-07-12", "close": 23.2978, "volume": 369238.0}, {"date": "2024-07-15", "close": 23.5081, "volume": 602026.0}, {"date": "2024-07-16", "close": 23.7837, "volume": 986492.0}, {"date": "2024-07-17", "close": 23.6296, "volume": 482895.0}, {"date": "2024-07-18", "close": 23.5319, "volume": 424845.0}, {"date": "2024-07-19", "close": 23.4489, "volume": 300088.0}, {"date": "2024-07-22", "close": 24.1452, "volume": 381827.0}, {"date": "2024-07-23", "close": 24.1837, "volume": 429914.0}, {"date": "2024-07-24", "close": 23.9644, "volume": 406552.0}, {"date": "2024-07-25", "close": 24.3674, "volume": 637139.0}, {"date": "2024-07-26", "close": 24.6133, "volume": 390592.0}, {"date": "2024-07-29", "close": 24.1748, "volume": 405280.0}, {"date": "2024-07-30", "close": 24.3733, "volume": 362924.0}, {"date": "2024-07-31", "close": 24.6933, "volume": 648638.0}, {"date": "2024-08-01", "close": 24.0237, "volume": 818751.0}, {"date": "2024-08-02", "close": 22.963, "volume": 667646.0}, {"date": "2024-08-05", "close": 21.8548, "volume": 867068.0}, {"date": "2024-08-06", "close": 22.1274, "volume": 611682.0}, {"date": "2024-08-07", "close": 22.5481, "volume": 777694.0}, {"date": "2024-08-08", "close": 22.7496, "volume": 420407.0}, {"date": "2024-08-09", "close": 22.7319, "volume": 269858.0}, {"date": "2024-08-12", "close": 22.5333, "volume": 286109.0}, {"date": "2024-08-13", "close": 23.2296, "volume": 332714.0}, {"date": "2024-08-14", "close": 23.2474, "volume": 652549.0}, {"date": "2024-08-15", "close": 23.4489, "volume": 700086.0}, {"date": "2024-08-16", "close": 23.8726, "volume": 436114.0}, {"date": "2024-08-19", "close": 24.2667, "volume": 744306.0}, {"date": "2024-08-20", "close": 23.4104, "volume": 233449.0}, {"date": "2024-08-21", "close": 23.4904, "volume": 359383.0}, {"date": "2024-08-22", "close": 23.6622, "volume": 225906.0}, {"date": "2024-08-23", "close": 24.1481, "volume": 364270.0}, {"date": "2024-08-26", "close": 24.0533, "volume": 328047.0}, {"date": "2024-08-27", "close": 24.2904, "volume": 218848.0}, {"date": "2024-08-28", "close": 24.083, "volume": 331101.0}, {"date": "2024-08-29", "close": 24.1541, "volume": 269689.0}, {"date": "2024-08-30", "close": 24.5511, "volume": 334226.0}, {"date": "2024-09-03", "close": 23.5793, "volume": 332397.0}, {"date": "2024-09-04", "close": 23.3956, "volume": 170164.0}, {"date": "2024-09-05", "close": 23.7541, "volume": 388270.0}, {"date": "2024-09-06", "close": 22.9037, "volume": 359785.0}, {"date": "2024-09-09", "close": 23.0104, "volume": 360946.0}, {"date": "2024-09-10", "close": 22.9422, "volume": 357500.0}, {"date": "2024-09-11", "close": 23.0341, "volume": 300422.0}, {"date": "2024-09-12", "close": 23.1704, "volume": 278485.0}, {"date": "2024-09-13", "close": 23.7659, "volume": 230134.0}, {"date": "2024-09-16", "close": 24.0148, "volume": 312309.0}, {"date": "2024-09-17", "close": 24.4889, "volume": 408314.0}, {"date": "2024-09-18", "close": 24.3793, "volume": 312488.0}, {"date": "2024-09-19", "close": 25.0133, "volume": 511937.0}, {"date": "2024-09-20", "close": 24.7467, "volume": 1309061.0}, {"date": "2024-09-23", "close": 24.5985, "volume": 296632.0}, {"date": "2024-09-24", "close": 24.4504, "volume": 363093.0}, {"date": "2024-09-25", "close": 24.237, "volume": 332437.0}, {"date": "2024-09-26", "close": 24.317, "volume": 269568.0}, {"date": "2024-09-27", "close": 24.2815, "volume": 245707.0}, {"date": "2024-09-30", "close": 24.2607, "volume": 309683.0}, {"date": "2024-10-01", "close": 23.8874, "volume": 232845.0}, {"date": "2024-10-02", "close": 24.1422, "volume": 209483.0}, {"date": "2024-10-03", "close": 24.1422, "volume": 212794.0}, {"date": "2024-10-04", "close": 24.6933, "volume": 189071.0}, {"date": "2024-10-07", "close": 24.6637, "volume": 199108.0}, {"date": "2024-10-08", "close": 25.3659, "volume": 342866.0}, {"date": "2024-10-09", "close": 25.2415, "volume": 480300.0}, {"date": "2024-10-10", "close": 25.3511, "volume": 367760.0}, {"date": "2024-10-11", "close": 26.0356, "volume": 303200.0}, {"date": "2024-10-14", "close": 25.6385, "volume": 181774.0}, {"date": "2024-10-15", "close": 25.6207, "volume": 457431.0}, {"date": "2024-10-16", "close": 25.843, "volume": 649816.0}, {"date": "2024-10-17", "close": 26.1274, "volume": 247975.0}, {"date": "2024-10-18", "close": 25.8963, "volume": 248670.0}, {"date": "2024-10-21", "close": 25.5378, "volume": 1019101.0}, {"date": "2024-10-22", "close": 25.7007, "volume": 582829.0}, {"date": "2024-10-23", "close": 25.1259, "volume": 820135.0}, {"date": "2024-10-24", "close": 25.1378, "volume": 783331.0}, {"date": "2024-10-25", "close": 25.3719, "volume": 1011781.0}, {"date": "2024-10-28", "close": 26.64, "volume": 731450.0}, {"date": "2024-10-29", "close": 26.6548, "volume": 410066.0}, {"date": "2024-10-30", "close": 27.1111, "volume": 611746.0}, {"date": "2024-10-31", "close": 26.6785, "volume": 273220.0}, {"date": "2024-11-01", "close": 26.8889, "volume": 359036.0}, {"date": "2024-11-04", "close": 27.0696, "volume": 285819.0}, {"date": "2024-11-05", "close": 27.76, "volume": 313045.0}, {"date": "2024-11-06", "close": 29.2622, "volume": 1488399.0}, {"date": "2024-11-07", "close": 28.7674, "volume": 517890.0}, {"date": "2024-11-08", "close": 28.8326, "volume": 854864.0}, {"date": "2024-11-11", "close": 29.2474, "volume": 360879.0}, {"date": "2024-11-12", "close": 28.9689, "volume": 878593.0}, {"date": "2024-11-13", "close": 28.3467, "volume": 632522.0}, {"date": "2024-11-14", "close": 28.3881, "volume": 645813.0}, {"date": "2024-11-15", "close": 28.8207, "volume": 482588.0}, {"date": "2024-11-18", "close": 28.803, "volume": 676070.0}, {"date": "2024-11-19", "close": 28.6548, "volume": 589653.0}, {"date": "2024-11-20", "close": 30.4415, "volume": 1015237.0}, {"date": "2024-11-21", "close": 30.3467, "volume": 616255.0}, {"date": "2024-11-22", "close": 30.3556, "volume": 934271.0}, {"date": "2024-11-25", "close": 30.9807, "volume": 835002.0}, {"date": "2024-11-26", "close": 30.9274, "volume": 447289.0}, {"date": "2024-11-27", "close": 30.8681, "volume": 365546.0}, {"date": "2024-11-29", "close": 30.7437, "volume": 287341.0}, {"date": "2024-12-02", "close": 31.04, "volume": 593038.0}, {"date": "2024-12-03", "close": 30.7881, "volume": 427623.0}, {"date": "2024-12-04", "close": 30.7556, "volume": 443056.0}, {"date": "2024-12-05", "close": 30.7911, "volume": 340993.0}, {"date": "2024-12-06", "close": 30.563, "volume": 294945.0}, {"date": "2024-12-09", "close": 30.5778, "volume": 714025.0}, {"date": "2024-12-10", "close": 30.2785, "volume": 647818.0}, {"date": "2024-12-11", "close": 30.4741, "volume": 629458.0}, {"date": "2024-12-12", "close": 29.8933, "volume": 310260.0}, {"date": "2024-12-13", "close": 29.3956, "volume": 326983.0}, {"date": "2024-12-16", "close": 29.197, "volume": 535852.0}, {"date": "2024-12-17", "close": 28.4207, "volume": 642171.0}, {"date": "2024-12-18", "close": 27.0963, "volume": 597115.0}, {"date": "2024-12-19", "close": 27.88, "volume": 808626.0}, {"date": "2024-12-20", "close": 28.1659, "volume": 2508425.0}, {"date": "2024-12-23", "close": 28.7259, "volume": 510573.0}, {"date": "2024-12-24", "close": 29.1733, "volume": 240185.0}, {"date": "2024-12-26", "close": 29.7481, "volume": 411004.0}, {"date": "2024-12-27", "close": 29.3689, "volume": 556791.0}, {"date": "2024-12-30", "close": 29.0844, "volume": 320669.0}, {"date": "2024-12-31", "close": 29.0281, "volume": 361294.0}, {"date": "2025-01-02", "close": 29.6919, "volume": 523813.0}, {"date": "2025-01-03", "close": 30.4326, "volume": 418554.0}, {"date": "2025-01-06", "close": 30.5985, "volume": 718770.0}, {"date": "2025-01-07", "close": 29.6474, "volume": 793675.0}, {"date": "2025-01-08", "close": 30.2815, "volume": 830429.0}, {"date": "2025-01-10", "close": 29.2119, "volume": 541282.0}, {"date": "2025-01-13", "close": 29.6385, "volume": 427666.0}, {"date": "2025-01-14", "close": 30.2933, "volume": 341631.0}, {"date": "2025-01-15", "close": 30.9807, "volume": 534367.0}, {"date": "2025-01-16", "close": 30.883, "volume": 955257.0}, {"date": "2025-01-17", "close": 31.1141, "volume": 765288.0}, {"date": "2025-01-21", "close": 32.237, "volume": 930167.0}, {"date": "2025-01-22", "close": 32.1778, "volume": 621445.0}, {"date": "2025-01-23", "close": 32.2667, "volume": 370615.0}, {"date": "2025-01-24", "close": 32.32, "volume": 267236.0}, {"date": "2025-01-27", "close": 31.8104, "volume": 453860.0}, {"date": "2025-01-28", "close": 32.2341, "volume": 357871.0}, {"date": "2025-01-29", "close": 32.397, "volume": 345337.0}, {"date": "2025-01-30", "close": 32.6874, "volume": 407325.0}, {"date": "2025-01-31", "close": 32.4504, "volume": 525325.0}, {"date": "2025-02-03", "close": 32.2667, "volume": 623423.0}, {"date": "2025-02-04", "close": 32.1096, "volume": 434106.0}, {"date": "2025-02-05", "close": 33.0133, "volume": 925229.0}, {"date": "2025-02-06", "close": 35.6652, "volume": 2470034.0}, {"date": "2025-02-07", "close": 35.7452, "volume": 1215570.0}, {"date": "2025-02-10", "close": 35.1526, "volume": 1265844.0}, {"date": "2025-02-11", "close": 35.5911, "volume": 715591.0}, {"date": "2025-02-12", "close": 34.9156, "volume": 514900.0}, {"date": "2025-02-13", "close": 34.4444, "volume": 675381.0}, {"date": "2025-02-14", "close": 34.7378, "volume": 573018.0}, {"date": "2025-02-18", "close": 35.9319, "volume": 941426.0}, {"date": "2025-02-19", "close": 36.9156, "volume": 1053719.0}, {"date": "2025-02-20", "close": 37.597, "volume": 1406001.0}, {"date": "2025-02-21", "close": 36.6874, "volume": 1205698.0}, {"date": "2025-02-24", "close": 36.1274, "volume": 701885.0}, {"date": "2025-02-25", "close": 35.6652, "volume": 737296.0}, {"date": "2025-02-26", "close": 35.9378, "volume": 588246.0}, {"date": "2025-02-27", "close": 35.3304, "volume": 774775.0}, {"date": "2025-02-28", "close": 35.7541, "volume": 807718.0}, {"date": "2025-03-03", "close": 36.5096, "volume": 2735545.0}, {"date": "2025-03-04", "close": 34.9659, "volume": 1460437.0}, {"date": "2025-03-05", "close": 35.6207, "volume": 906295.0}, {"date": "2025-03-06", "close": 34.7407, "volume": 824320.0}, {"date": "2025-03-07", "close": 34.0622, "volume": 1068761.0}, {"date": "2025-03-10", "close": 31.923, "volume": 2022195.0}, {"date": "2025-03-11", "close": 32.5007, "volume": 849197.0}, {"date": "2025-03-12", "close": 32.4267, "volume": 665358.0}, {"date": "2025-03-13", "close": 31.7837, "volume": 336309.0}, {"date": "2025-03-14", "close": 32.8593, "volume": 513297.0}, {"date": "2025-03-17", "close": 33.5733, "volume": 594169.0}, {"date": "2025-03-18", "close": 33.6326, "volume": 475001.0}, {"date": "2025-03-19", "close": 35.5052, "volume": 1146383.0}, {"date": "2025-03-20", "close": 34.963, "volume": 1061346.0}, {"date": "2025-03-21", "close": 34.7644, "volume": 2427668.0}, {"date": "2025-03-24", "close": 35.1778, "volume": 1083789.0}, {"date": "2025-03-25", "close": 36.2711, "volume": 1063573.0}, {"date": "2025-03-26", "close": 35.4311, "volume": 762442.0}, {"date": "2025-03-27", "close": 34.9333, "volume": 611264.0}, {"date": "2025-03-28", "close": 33.8311, "volume": 1000996.0}, {"date": "2025-03-31", "close": 33.9467, "volume": 900146.0}, {"date": "2025-04-01", "close": 33.9867, "volume": 704923.0}, {"date": "2025-04-02", "close": 35.0267, "volume": 642384.0}, {"date": "2025-04-03", "close": 32.9867, "volume": 1034593.0}, {"date": "2025-04-04", "close": 30.9289, "volume": 1483276.0}, {"date": "2025-04-07", "close": 31.2044, "volume": 1432404.0}, {"date": "2025-04-08", "close": 31.0444, "volume": 1136027.0}, {"date": "2025-04-09", "close": 33.88, "volume": 1137143.0}, {"date": "2025-04-10", "close": 32.88, "volume": 1097197.0}, {"date": "2025-04-11", "close": 33.5778, "volume": 690302.0}, {"date": "2025-04-14", "close": 35.1556, "volume": 804683.0}, {"date": "2025-04-15", "close": 35.1778, "volume": 642485.0}, {"date": "2025-04-16", "close": 35.2267, "volume": 984980.0}, {"date": "2025-04-17", "close": 35.6844, "volume": 925679.0}, {"date": "2025-04-21", "close": 34.8178, "volume": 797364.0}, {"date": "2025-04-22", "close": 36.4311, "volume": 987118.0}, {"date": "2025-04-23", "close": 37.24, "volume": 1232613.0}, {"date": "2025-04-24", "close": 38.2178, "volume": 840226.0}, {"date": "2025-04-25", "close": 38.9378, "volume": 918180.0}, {"date": "2025-04-28", "close": 39.0, "volume": 1045368.0}, {"date": "2025-04-29", "close": 39.88, "volume": 940761.0}, {"date": "2025-04-30", "close": 39.3622, "volume": 933122.0}, {"date": "2025-05-01", "close": 39.9733, "volume": 978214.0}, {"date": "2025-05-02", "close": 41.2489, "volume": 934209.0}, {"date": "2025-05-05", "close": 41.08, "volume": 1026052.0}, {"date": "2025-05-06", "close": 41.5156, "volume": 874732.0}, {"date": "2025-05-07", "close": 41.8444, "volume": 1596305.0}, {"date": "2025-05-08", "close": 39.0267, "volume": 2195817.0}, {"date": "2025-05-09", "close": 39.3911, "volume": 1157092.0}, {"date": "2025-05-12", "close": 39.08, "volume": 1095723.0}, {"date": "2025-05-13", "close": 39.6267, "volume": 713113.0}, {"date": "2025-05-14", "close": 38.9422, "volume": 719939.0}, {"date": "2025-05-15", "close": 38.48, "volume": 563148.0}, {"date": "2025-05-16", "close": 38.8978, "volume": 1135793.0}, {"date": "2025-05-19", "close": 39.3778, "volume": 617971.0}, {"date": "2025-05-20", "close": 39.1756, "volume": 480922.0}, {"date": "2025-05-21", "close": 38.3467, "volume": 701077.0}, {"date": "2025-05-22", "close": 37.76, "volume": 648331.0}, {"date": "2025-05-23", "close": 38.0133, "volume": 543460.0}, {"date": "2025-05-27", "close": 38.9867, "volume": 697669.0}, {"date": "2025-05-28", "close": 38.3689, "volume": 500332.0}, {"date": "2025-05-29", "close": 37.3733, "volume": 791932.0}, {"date": "2025-05-30", "close": 37.6244, "volume": 799659.0}, {"date": "2025-06-02", "close": 37.6311, "volume": 564964.0}, {"date": "2025-06-03", "close": 37.76, "volume": 745321.0}, {"date": "2025-06-04", "close": 37.2444, "volume": 540596.0}, {"date": "2025-06-05", "close": 37.1111, "volume": 635326.0}, {"date": "2025-06-06", "close": 37.8489, "volume": 463520.0}, {"date": "2025-06-09", "close": 37.6222, "volume": 540115.0}, {"date": "2025-06-10", "close": 37.9244, "volume": 534085.0}, {"date": "2025-06-11", "close": 37.8044, "volume": 519498.0}, {"date": "2025-06-12", "close": 37.8444, "volume": 434232.0}, {"date": "2025-06-13", "close": 37.44, "volume": 768514.0}, {"date": "2025-06-16", "close": 38.0222, "volume": 782210.0}, {"date": "2025-06-17", "close": 37.7378, "volume": 422622.0}, {"date": "2025-06-18", "close": 38.0756, "volume": 405846.0}, {"date": "2025-06-20", "close": 37.6311, "volume": 1652638.0}, {"date": "2025-06-23", "close": 38.4356, "volume": 670021.0}, {"date": "2025-06-24", "close": 39.1867, "volume": 450121.0}, {"date": "2025-06-25", "close": 39.0667, "volume": 479907.0}, {"date": "2025-06-26", "close": 40.3911, "volume": 824355.0}, {"date": "2025-06-27", "close": 40.6133, "volume": 3890542.0}, {"date": "2025-06-30", "close": 40.5067, "volume": 955831.0}, {"date": "2025-07-01", "close": 40.3956, "volume": 893709.0}, {"date": "2025-07-02", "close": 41.2044, "volume": 613426.0}, {"date": "2025-07-03", "close": 41.6933, "volume": 251802.0}, {"date": "2025-07-07", "close": 41.8222, "volume": 593536.0}, {"date": "2025-07-08", "close": 42.6489, "volume": 1055675.0}, {"date": "2025-07-09", "close": 43.1556, "volume": 1355672.0}, {"date": "2025-07-10", "close": 42.8222, "volume": 1191816.0}, {"date": "2025-07-11", "close": 40.64, "volume": 962779.0}, {"date": "2025-07-14", "close": 41.6489, "volume": 881851.0}, {"date": "2025-07-15", "close": 40.6978, "volume": 880000.0}, {"date": "2025-07-16", "close": 40.7111, "volume": 546910.0}, {"date": "2025-07-17", "close": 40.8222, "volume": 559890.0}, {"date": "2025-07-18", "close": 41.6222, "volume": 708349.0}, {"date": "2025-07-21", "close": 42.08, "volume": 968834.0}, {"date": "2025-07-22", "close": 42.2267, "volume": 732566.0}, {"date": "2025-07-23", "close": 42.5022, "volume": 827374.0}, {"date": "2025-07-24", "close": 42.1378, "volume": 550332.0}, {"date": "2025-07-25", "close": 42.0089, "volume": 447082.0}, {"date": "2025-07-28", "close": 42.0356, "volume": 487003.0}, {"date": "2025-07-29", "close": 42.4, "volume": 1029753.0}, {"date": "2025-07-30", "close": 43.4667, "volume": 1457775.0}, {"date": "2025-07-31", "close": 43.2178, "volume": 875509.0}, {"date": "2025-08-01", "close": 43.0933, "volume": 2132136.0}, {"date": "2025-08-04", "close": 43.6578, "volume": 1555999.0}, {"date": "2025-08-05", "close": 43.0933, "volume": 2298593.0}, {"date": "2025-08-06", "close": 36.4178, "volume": 4104123.0}, {"date": "2025-08-07", "close": 38.7422, "volume": 2655074.0}, {"date": "2025-08-08", "close": 39.7022, "volume": 1842471.0}, {"date": "2025-08-11", "close": 39.7378, "volume": 2250004.0}, {"date": "2025-08-12", "close": 41.0933, "volume": 1080430.0}, {"date": "2025-08-13", "close": 40.7667, "volume": 1260889.0}, {"date": "2025-08-14", "close": 40.4644, "volume": 1126204.0}, {"date": "2025-08-15", "close": 40.8756, "volume": 672012.0}, {"date": "2025-08-18", "close": 41.7733, "volume": 981855.0}, {"date": "2025-08-19", "close": 42.8889, "volume": 1514214.0}, {"date": "2025-08-20", "close": 42.5733, "volume": 1198910.0}, {"date": "2025-08-21", "close": 42.6489, "volume": 1309106.0}, {"date": "2025-08-22", "close": 43.9289, "volume": 1015045.0}, {"date": "2025-08-25", "close": 43.5644, "volume": 633024.0}, {"date": "2025-08-26", "close": 44.1022, "volume": 858586.0}, {"date": "2025-08-27", "close": 44.4267, "volume": 795386.0}, {"date": "2025-08-28", "close": 44.9111, "volume": 720540.0}, {"date": "2025-08-29", "close": 45.4089, "volume": 1489189.0}, {"date": "2025-09-02", "close": 45.4622, "volume": 1029715.0}, {"date": "2025-09-03", "close": 46.2933, "volume": 1368733.0}, {"date": "2025-09-04", "close": 46.4711, "volume": 1101863.0}, {"date": "2025-09-05", "close": 45.7422, "volume": 1380089.0}, {"date": "2025-09-08", "close": 42.8178, "volume": 1634908.0}, {"date": "2025-09-09", "close": 42.5489, "volume": 1095865.0}, {"date": "2025-09-10", "close": 42.7556, "volume": 1036404.0}, {"date": "2025-09-11", "close": 43.7644, "volume": 993159.0}, {"date": "2025-09-12", "close": 42.9311, "volume": 787457.0}, {"date": "2025-09-15", "close": 42.04, "volume": 920023.0}, {"date": "2025-09-16", "close": 41.5778, "volume": 1056442.0}, {"date": "2025-09-17", "close": 41.8889, "volume": 1427767.0}, {"date": "2025-09-18", "close": 42.6356, "volume": 1509752.0}, {"date": "2025-09-19", "close": 41.2222, "volume": 3315192.0}, {"date": "2025-09-22", "close": 41.1156, "volume": 1696455.0}, {"date": "2025-09-23", "close": 42.7511, "volume": 1655154.0}, {"date": "2025-09-24", "close": 42.2267, "volume": 726111.0}, {"date": "2025-09-25", "close": 42.52, "volume": 732346.0}, {"date": "2025-09-26", "close": 44.2178, "volume": 1111241.0}, {"date": "2025-09-29", "close": 44.7911, "volume": 1085373.0}, {"date": "2025-09-30", "close": 44.8533, "volume": 821734.0}, {"date": "2025-10-01", "close": 44.96, "volume": 864432.0}, {"date": "2025-10-02", "close": 45.6356, "volume": 1026623.0}, {"date": "2025-10-03", "close": 44.9111, "volume": 1332027.0}, {"date": "2025-10-06", "close": 44.0, "volume": 940750.0}, {"date": "2025-10-07", "close": 43.5422, "volume": 513749.0}, {"date": "2025-10-08", "close": 44.68, "volume": 635269.0}, {"date": "2025-10-09", "close": 44.1289, "volume": 642244.0}, {"date": "2025-10-10", "close": 42.5911, "volume": 511931.0}, {"date": "2025-10-13", "close": 43.2756, "volume": 671850.0}, {"date": "2025-10-14", "close": 43.7022, "volume": 742554.0}, {"date": "2025-10-15", "close": 46.0156, "volume": 746251.0}, {"date": "2025-10-16", "close": 44.5245, "volume": 801461.0}, {"date": "2025-10-17", "close": 44.5645, "volume": 847636.0}, {"date": "2025-10-20", "close": 44.8045, "volume": 623340.0}, {"date": "2025-10-21", "close": 44.76, "volume": 417242.0}, {"date": "2025-10-22", "close": 44.5689, "volume": 698112.0}, {"date": "2025-10-23", "close": 44.3422, "volume": 540261.0}, {"date": "2025-10-24", "close": 44.44, "volume": 600808.0}, {"date": "2025-10-27", "close": 43.6622, "volume": 682486.0}, {"date": "2025-10-28", "close": 42.72, "volume": 714595.0}, {"date": "2025-10-29", "close": 41.4267, "volume": 1068496.0}, {"date": "2025-10-30", "close": 41.5244, "volume": 1086964.0}, {"date": "2025-10-31", "close": 40.8533, "volume": 707013.0}, {"date": "2025-11-03", "close": 38.5289, "volume": 2197444.0}, {"date": "2025-11-04", "close": 37.8311, "volume": 1484005.0}, {"date": "2025-11-05", "close": 37.7911, "volume": 976054.0}, {"date": "2025-11-06", "close": 38.2533, "volume": 867330.0}, {"date": "2025-11-07", "close": 39.5867, "volume": 737845.0}, {"date": "2025-11-10", "close": 40.3244, "volume": 647192.0}, {"date": "2025-11-11", "close": 39.9644, "volume": 452151.0}, {"date": "2025-11-12", "close": 40.0133, "volume": 845869.0}, {"date": "2025-11-13", "close": 39.5156, "volume": 572668.0}, {"date": "2025-11-14", "close": 39.8267, "volume": 1040024.0}, {"date": "2025-11-17", "close": 38.0222, "volume": 1391443.0}, {"date": "2025-11-18", "close": 37.8311, "volume": 830495.0}, {"date": "2025-11-19", "close": 38.6444, "volume": 747412.0}, {"date": "2025-11-20", "close": 37.4844, "volume": 774661.0}, {"date": "2025-11-21", "close": 37.2044, "volume": 917743.0}, {"date": "2025-11-24", "close": 37.3333, "volume": 1147522.0}, {"date": "2025-11-25", "close": 39.6089, "volume": 1296558.0}, {"date": "2025-11-26", "close": 40.44, "volume": 1682053.0}, {"date": "2025-11-28", "close": 40.2711, "volume": 354456.0}, {"date": "2025-12-01", "close": 38.9822, "volume": 1095889.0}, {"date": "2025-12-02", "close": 39.3689, "volume": 957451.0}, {"date": "2025-12-03", "close": 41.5111, "volume": 999412.0}, {"date": "2025-12-04", "close": 41.4667, "volume": 701757.0}, {"date": "2025-12-05", "close": 41.5067, "volume": 703145.0}, {"date": "2025-12-08", "close": 40.7867, "volume": 685852.0}, {"date": "2025-12-09", "close": 42.4089, "volume": 1109734.0}, {"date": "2025-12-10", "close": 43.1289, "volume": 920954.0}, {"date": "2025-12-11", "close": 44.5911, "volume": 913167.0}, {"date": "2025-12-12", "close": 43.3022, "volume": 827946.0}, {"date": "2025-12-15", "close": 42.7733, "volume": 804031.0}, {"date": "2025-12-16", "close": 43.1556, "volume": 730039.0}, {"date": "2025-12-17", "close": 42.5467, "volume": 654156.0}, {"date": "2025-12-18", "close": 41.8311, "volume": 618106.0}, {"date": "2025-12-19", "close": 42.5378, "volume": 2492572.0}, {"date": "2025-12-22", "close": 42.9422, "volume": 672808.0}, {"date": "2025-12-23", "close": 43.3644, "volume": 409441.0}, {"date": "2025-12-24", "close": 43.5867, "volume": 380635.0}, {"date": "2025-12-26", "close": 44.5289, "volume": 400455.0}, {"date": "2025-12-29", "close": 44.1244, "volume": 358400.0}, {"date": "2025-12-30", "close": 43.3867, "volume": 463878.0}, {"date": "2025-12-31", "close": 42.28, "volume": 476203.0}, {"date": "2026-01-02", "close": 43.28, "volume": 818307.0}, {"date": "2026-01-05", "close": 45.1689, "volume": 749443.0}, {"date": "2026-01-06", "close": 45.4978, "volume": 564959.0}, {"date": "2026-01-07", "close": 45.8089, "volume": 490216.0}, {"date": "2026-01-08", "close": 45.8533, "volume": 416691.0}, {"date": "2026-01-09", "close": 46.1067, "volume": 322612.0}, {"date": "2026-01-12", "close": 46.3022, "volume": 733786.0}, {"date": "2026-01-13", "close": 45.84, "volume": 396619.0}, {"date": "2026-01-14", "close": 44.9067, "volume": 711452.0}, {"date": "2026-01-15", "close": 47.0622, "volume": 650776.0}, {"date": "2026-01-16", "close": 48.1333, "volume": 1174511.0}, {"date": "2026-01-20", "close": 47.1778, "volume": 556002.0}, {"date": "2026-01-21", "close": 48.9556, "volume": 549835.0}, {"date": "2026-01-22", "close": 49.0289, "volume": 395948.0}, {"date": "2026-01-23", "close": 47.5022, "volume": 365033.0}, {"date": "2026-01-26", "close": 47.9378, "volume": 445790.0}, {"date": "2026-01-27", "close": 48.2933, "volume": 365371.0}, {"date": "2026-01-28", "close": 47.9111, "volume": 487957.0}, {"date": "2026-01-29", "close": 49.8845, "volume": 1051569.0}, {"date": "2026-01-30", "close": 49.8933, "volume": 1127614.0}, {"date": "2026-02-02", "close": 50.5778, "volume": 1237871.0}, {"date": "2026-02-03", "close": 50.2711, "volume": 685343.0}, {"date": "2026-02-04", "close": 52.1645, "volume": 1826269.0}, {"date": "2026-02-05", "close": 50.4667, "volume": 1805605.0}, {"date": "2026-02-06", "close": 53.5733, "volume": 1395340.0}, {"date": "2026-02-09", "close": 55.5333, "volume": 1659874.0}, {"date": "2026-02-10", "close": 55.8267, "volume": 1139787.0}, {"date": "2026-02-11", "close": 56.6667, "volume": 979141.0}, {"date": "2026-02-12", "close": 55.5333, "volume": 773921.0}, {"date": "2026-02-13", "close": 56.6311, "volume": 866952.0}, {"date": "2026-02-17", "close": 56.2178, "volume": 742257.0}, {"date": "2026-02-18", "close": 56.9245, "volume": 802273.0}, {"date": "2026-02-19", "close": 55.4978, "volume": 749108.0}, {"date": "2026-02-20", "close": 57.1867, "volume": 582205.0}, {"date": "2026-02-23", "close": 55.4311, "volume": 944656.0}, {"date": "2026-02-24", "close": 56.5645, "volume": 703604.0}, {"date": "2026-02-25", "close": 56.9333, "volume": 657349.0}, {"date": "2026-02-26", "close": 58.2045, "volume": 610009.0}, {"date": "2026-02-27", "close": 56.6667, "volume": 635317.0}, {"date": "2026-03-02", "close": 58.0667, "volume": 690354.0}, {"date": "2026-03-03", "close": 55.7245, "volume": 1121173.0}, {"date": "2026-03-04", "close": 54.8356, "volume": 868493.0}, {"date": "2026-03-05", "close": 53.1378, "volume": 931088.0}, {"date": "2026-03-06", "close": 48.0267, "volume": 962725.0}, {"date": "2026-03-09", "close": 48.4622, "volume": 1075898.0}, {"date": "2026-03-10", "close": 47.2489, "volume": 887539.0}, {"date": "2026-03-11", "close": 47.5778, "volume": 634610.0}, {"date": "2026-03-12", "close": 46.72, "volume": 1043575.0}, {"date": "2026-03-13", "close": 46.0311, "volume": 728199.0}, {"date": "2026-03-16", "close": 46.76, "volume": 1436551.0}, {"date": "2026-03-17", "close": 48.2667, "volume": 1311041.0}, {"date": "2026-03-18", "close": 46.44, "volume": 1973083.0}, {"date": "2026-03-19", "close": 46.08, "volume": 1579246.0}, {"date": "2026-03-20", "close": 46.4622, "volume": 4381440.0}, {"date": "2026-03-23", "close": 47.2867, "volume": 2080833.0}, {"date": "2026-03-24", "close": 49.4, "volume": 1816729.0}, {"date": "2026-03-25", "close": 50.5033, "volume": 1111822.0}, {"date": "2026-03-26", "close": 51.9733, "volume": 1460421.0}, {"date": "2026-03-27", "close": 52.24, "volume": 1366107.0}, {"date": "2026-03-30", "close": 51.9667, "volume": 1263708.0}, {"date": "2026-03-31", "close": 53.7667, "volume": 1172362.0}, {"date": "2026-04-01", "close": 53.84, "volume": 1462780.0}, {"date": "2026-04-02", "close": 56.24, "volume": 1117591.0}, {"date": "2026-04-06", "close": 57.0733, "volume": 981637.0}, {"date": "2026-04-07", "close": 57.9267, "volume": 1175703.0}, {"date": "2026-04-08", "close": 61.08, "volume": 1663620.0}, {"date": "2026-04-09", "close": 62.1867, "volume": 980581.0}, {"date": "2026-04-10", "close": 61.9333, "volume": 1243591.0}, {"date": "2026-04-13", "close": 66.2467, "volume": 1749780.0}, {"date": "2026-04-14", "close": 68.1533, "volume": 1581475.0}, {"date": "2026-04-15", "close": 68.2, "volume": 1141503.0}, {"date": "2026-04-16", "close": 69.5467, "volume": 1062991.0}, {"date": "2026-04-17", "close": 70.6867, "volume": 1151386.0}, {"date": "2026-04-20", "close": 70.2067, "volume": 767136.0}, {"date": "2026-04-21", "close": 69.3867, "volume": 955077.0}, {"date": "2026-04-22", "close": 69.3133, "volume": 555363.0}, {"date": "2026-04-23", "close": 69.9333, "volume": 581623.0}, {"date": "2026-04-24", "close": 70.76, "volume": 705949.0}, {"date": "2026-04-27", "close": 70.76, "volume": 758502.0}, {"date": "2026-04-28", "close": 69.9733, "volume": 973149.0}, {"date": "2026-04-29", "close": 69.1, "volume": 772086.0}, {"date": "2026-04-30", "close": 70.6867, "volume": 818290.0}, {"date": "2026-05-01", "close": 70.1267, "volume": 719797.0}, {"date": "2026-05-04", "close": 70.5867, "volume": 704283.0}, {"date": "2026-05-05", "close": 72.04, "volume": 987621.0}, {"date": "2026-05-06", "close": 70.9267, "volume": 986008.0}, {"date": "2026-05-07", "close": 80.6, "volume": 2623083.0}, {"date": "2026-05-08", "close": 81.28, "volume": 1111536.0}, {"date": "2026-05-11", "close": 81.2267, "volume": 1041568.0}, {"date": "2026-05-12", "close": 77.8733, "volume": 1016845.0}, {"date": "2026-05-13", "close": 77.3533, "volume": 764386.0}, {"date": "2026-05-14", "close": 76.92, "volume": 1065601.0}, {"date": "2026-05-15", "close": 73.4733, "volume": 1503475.0}, {"date": "2026-05-18", "close": 73.8667, "volume": 867207.0}, {"date": "2026-05-19", "close": 72.9133, "volume": 895233.0}, {"date": "2026-05-20", "close": 75.28, "volume": 1041291.0}, {"date": "2026-05-21", "close": 74.9467, "volume": 618342.0}, {"date": "2026-05-22", "close": 74.7467, "volume": 542706.0}, {"date": "2026-05-26", "close": 75.94, "volume": 505210.0}, {"date": "2026-05-27", "close": 74.9333, "volume": 466873.0}, {"date": "2026-05-28", "close": 74.74, "volume": 549433.0}, {"date": "2026-05-29", "close": 75.5667, "volume": 1195161.0}, {"date": "2026-06-01", "close": 77.0333, "volume": 1150458.0}, {"date": "2026-06-02", "close": 71.7133, "volume": 1216170.0}, {"date": "2026-06-03", "close": 72.7133, "volume": 858540.0}, {"date": "2026-06-04", "close": 76.0333, "volume": 826614.0}, {"date": "2026-06-05", "close": 77.0267, "volume": 1003242.0}, {"date": "2026-06-08", "close": 78.46, "volume": 767413.0}, {"date": "2026-06-09", "close": 81.3933, "volume": 1234365.0}, {"date": "2026-06-10", "close": 83.1333, "volume": 1139733.0}, {"date": "2026-06-11", "close": 86.4933, "volume": 1432723.0}, {"date": "2026-06-12", "close": 87.1267, "volume": 1459533.0}, {"date": "2026-06-15", "close": 90.4867, "volume": 3413185.0}, {"date": "2026-06-16", "close": 87.9333, "volume": 2259882.0}, {"date": "2026-06-17", "close": 88.44, "volume": 2174863.0}, {"date": "2026-06-18", "close": 92.6733, "volume": 2623030.0}, {"date": "2026-06-22", "close": 92.5267, "volume": 1375761.0}, {"date": "2026-06-23", "close": 91.96, "volume": 1156102.0}, {"date": "2026-06-24", "close": 90.7533, "volume": 1351173.0}, {"date": "2026-06-25", "close": 91.52, "volume": 1123396.0}, {"date": "2026-06-26", "close": 90.28, "volume": 3787696.0}, {"date": "2026-06-29", "close": 77.2333, "volume": 3907429.0}, {"date": "2026-06-30", "close": 79.0, "volume": 1848331.0}, {"date": "2026-07-01", "close": 82.4933, "volume": 1357029.0}, {"date": "2026-07-02", "close": 80.3667, "volume": 1213272.0}, {"date": "2026-07-06", "close": 81.52, "volume": 833271.0}, {"date": "2026-07-07", "close": 80.9933, "volume": 1293807.0}, {"date": "2026-07-08", "close": 79.2267, "volume": 1481284.0}, {"date": "2026-07-09", "close": 81.7667, "volume": 860112.0}, {"date": "2026-07-10", "close": 78.48, "volume": 1086220.0}, {"date": "2026-07-13", "close": 74.92, "volume": 1087950.0}, {"date": "2026-07-14", "close": 75.4933, "volume": 1103737.0}, {"date": "2026-07-15", "close": 76.94, "volume": 1041255.0}, {"date": "2026-07-16", "close": 73.92, "volume": 1149015.0}, {"date": "2026-07-17", "close": 68.66, "volume": 1961128.0}, {"date": "2026-07-20", "close": 70.71, "volume": 1419873.0}, {"date": "2026-07-21", "close": 74.55, "volume": 1150829.0}, {"date": "2026-07-22", "close": 74.02, "volume": 1199740.0}, {"date": "2026-07-23", "close": 74.86, "volume": 1045657.0}, {"date": "2026-07-24", "close": 74.26, "volume": 758700.0}, {"date": "2026-07-27", "close": 74.43, "volume": 670270.0}, {"date": "2026-07-28", "close": 74.28, "volume": 914975.0}, {"date": "2026-07-29", "close": 72.07, "volume": 825667.0}, {"date": "2026-07-30", "close": 77.62, "volume": 1022081.0}, {"date": "2026-07-31", "close": 76.57, "volume": 756528.0}, {"date": "2026-08-03", "close": 76.19, "volume": 983282.0}, {"date": "2026-08-04", "close": 75.23, "volume": 1134752.0}, {"date": "2026-08-05", "close": 76.02, "volume": 964047.0}, {"date": "2026-08-06", "close": 66.725, "volume": 1846650.0}, {"date": "2026-08-07", "close": 65.84, "volume": 1175555.0}, {"date": "2026-08-10", "close": 64.72, "volume": 1249781.0}], "refreshing": true}