{"ticker": "CLS", "overview": {"cik": "1030894", "ticker": "CLS", "name": "CELESTICA INC", "industry": "Printed Circuit Boards", "country": "Canada", "sic": "3672", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401231", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401230", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007085", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107079", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352263", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347045", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347044", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347042", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347040", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347038", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347029", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347020", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092676", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338763", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338762", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338761", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-091994", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-091216", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-091215", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001104659-26-091209", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330957", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330950", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001193125-26-328915", "price_sensitive": false}]}, "description": "CELESTICA INC trades as CLS on the NYSE and is registered in Canada, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 17 insider filings for the company, from July 2026 to September 2026. Across those, 3 insiders disclosed 5 sales totalling $28.11M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 28108894.49, "net": -28108894.49, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-09-23"}, "metrics": {"ticker": "CLS", "has_prices": true, "as_of": "2026-07-24", "last": 305.28, "prev_close": 334.75, "change": -29.470000000000027, "change_pct": -0.08803584764749821, "session_volume": 2394596.0, "vwap_5": 325.5890505776843, "vwap_20": 335.12973313051043, "vwap_60": 372.00199401256265, "vwap_250": 296.2197413504131, "high_52w": 472.4, "low_52w": 249.52, "avg_volume_20": 1801013.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401230", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Robert Mionis", "who_key": "MIONIS ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8521217.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "The CEO cashes out $8.5M of CLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526401230/0001193125-26-401230-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58542}, {"id": "0001193125-26-401231", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Todd C. Cooper", "who_key": "Cooper Todd C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7242480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "The president takes $7.2M off the table in CLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972963/000119312526401231/0001193125-26-401231-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58542}, {"id": "0001193125-26-352263", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Robert Mionis", "who_key": "MIONIS ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8514644.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "The corner office trims CLS: $8.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526352263/0001193125-26-352263-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001193125-26-347040", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Amar Maletira", "who_key": "Maletira Amar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652379/000119312526347040/0001193125-26-347040-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347042", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Christopher W. Colpitts", "who_key": "Colpitts Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1457591/000119312526347042/0001193125-26-347042-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347044", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "David Reeder", "who_key": "Reeder David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597133/000119312526347044/0001193125-26-347044-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347045", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Robert Mionis", "who_key": "MIONIS ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "CEO files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526347045/0001193125-26-347045-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347029", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Francoise Colpron", "who_key": "Colpron Francoise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772742/000119312526347029/0001193125-26-347029-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347038", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Jill Kale", "who_key": "Kale Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046767/000119312526347038/0001193125-26-347038-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347039", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Laurette T. Koellner", "who_key": "KOELLNER LAURETTE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182054/000119312526347039/0001193125-26-347039-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347019", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Kulvinder Ahuja", "who_key": "Ahuja Kulvinder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046784/000119312526347019/0001193125-26-347019-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-347020", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Robert Cascella", "who_key": "CASCELLA ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "Director files routine paperwork on CLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218713/000119312526347020/0001193125-26-347020-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "0001193125-26-330957", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Robert Mionis", "who_key": "MIONIS ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3506918.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "$3.5M sale: The CEO lightens up on CLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526330957/0001193125-26-330957-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "0001193125-26-330950", "src": "INSIDERS", "ticker": "CLS", "cik": "1030894", "company": "CELESTICA INC", "company_raw": "CELESTICA INC", "who": "Mandeep Chawla", "who_key": "Chawla Mandeep", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 323635.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Canada", "headline": "The money boss sells $324K of CLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972990/000119312526330950/0001193125-26-330950-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "HOUSE-2025-20033493-T1", "src": "CONGRESS", "ticker": "CLS", "cik": "", "company": "CELESTICA INC", "company_raw": "S: New\nS O: Morgan Stanley - E*TRADE #2\nCelestica, Inc. Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys CLS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033493.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525102}, {"id": "HOUSE-2025-20033424-T4", "src": "CONGRESS", "ticker": "CLS", "cik": "", "company": "CELESTICA INC", "company_raw": "S: New\nS O: Morgan Stanley - E*TRADE #2\nCelestica, Inc. Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys CLS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033424.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529422}, {"id": "HOUSE-2025-20032211-T25", "src": "CONGRESS", "ticker": "CLS", "cik": "", "company": "CELESTICA INC", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP Celestica, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells CLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584142}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Celestica, Inc. Common Stock", "new_value": "CELESTICA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001030894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030894", "applied": 1, "detected_at": "2026-09-10T23:40:04.623808"}]}, "key_people": [{"who": "Robert Mionis", "who_key": "MIONIS ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20542779.29, "net": -20542779.29, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8521217.1, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526401230/0001193125-26-401230-index.htm"}, {"action": "SELL", "amount": 8514644.06, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526352263/0001193125-26-352263-index.htm"}, {"action": "SELL", "amount": 3506918.13, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526330957/0001193125-26-330957-index.htm"}], "latest": {"action": "SELL", "amount": 8521217.1, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195655/000119312526401230/0001193125-26-401230-index.htm"}}, {"who": "Todd C. Cooper", "who_key": "Cooper Todd C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7242480.0, "net": -7242480.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7242480.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972963/000119312526401231/0001193125-26-401231-index.htm"}], "latest": {"action": "SELL", "amount": 7242480.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972963/000119312526401231/0001193125-26-401231-index.htm"}}, {"who": "Mandeep Chawla", "who_key": "Chawla Mandeep", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 323635.2, "net": -323635.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 323635.2, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972990/000119312526330950/0001193125-26-330950-index.htm"}], "latest": {"action": "SELL", "amount": 323635.2, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972990/000119312526330950/0001193125-26-330950-index.htm"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033493.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033424.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033493.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [{"date": "2026-08-13", "net": -8514644.06}, {"date": "2026-09-23", "net": -15763697.1}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401231", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401230", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007085", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107079", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352263", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347045", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347044", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347042", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347040", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347038", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347029", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347020", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092676", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338763", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338762", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338761", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-091994", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-091216", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-091215", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001104659-26-091209", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330957", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330950", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001193125-26-328915", "price_sensitive": false}], "performance": {"ticker": "CLS", "has_prices": true, "summary": {"n": 2, "avg": -0.11954598724095886, "win_rate": 0.0, "best": -0.11379470506270332, "worst": -0.1252972694192144, "as_of": "2026-07-24"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 349.01, "return": -0.1252972694192144}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 344.48, "return": -0.11379470506270332}]}, "price_series": [{"date": "2021-07-27", "close": 8.6, "volume": 1267656.0}, {"date": "2021-07-28", "close": 8.96, "volume": 732534.0}, {"date": "2021-07-29", "close": 8.82, "volume": 711524.0}, {"date": "2021-07-30", "close": 8.87, "volume": 1512000.0}, {"date": "2021-08-02", "close": 8.92, "volume": 382849.0}, {"date": "2021-08-03", "close": 9.09, "volume": 412518.0}, {"date": "2021-08-04", "close": 8.71, "volume": 407267.0}, {"date": "2021-08-05", "close": 8.7, "volume": 238461.0}, {"date": "2021-08-06", "close": 8.77, "volume": 199691.0}, {"date": "2021-08-09", "close": 8.72, "volume": 389687.0}, {"date": "2021-08-10", "close": 8.77, "volume": 172968.0}, {"date": "2021-08-11", "close": 8.75, "volume": 467473.0}, {"date": "2021-08-12", "close": 8.79, "volume": 492452.0}, {"date": "2021-08-13", "close": 8.73, "volume": 161022.0}, {"date": "2021-08-16", "close": 8.69, "volume": 193674.0}, {"date": "2021-08-17", "close": 8.66, "volume": 280290.0}, {"date": "2021-08-18", "close": 8.7, "volume": 291532.0}, {"date": "2021-08-19", "close": 8.69, "volume": 396933.0}, {"date": "2021-08-20", "close": 8.76, "volume": 164037.0}, {"date": "2021-08-23", "close": 8.93, "volume": 242995.0}, {"date": "2021-08-24", "close": 9.09, "volume": 178864.0}, {"date": "2021-08-25", "close": 9.13, "volume": 255273.0}, {"date": "2021-08-26", "close": 9.13, "volume": 441661.0}, {"date": "2021-08-27", "close": 9.52, "volume": 369789.0}, {"date": "2021-08-30", "close": 9.47, "volume": 545633.0}, {"date": "2021-08-31", "close": 9.5, "volume": 289321.0}, {"date": "2021-09-01", "close": 9.35, "volume": 275266.0}, {"date": "2021-09-02", "close": 9.31, "volume": 488811.0}, {"date": "2021-09-03", "close": 9.35, "volume": 215981.0}, {"date": "2021-09-07", "close": 9.27, "volume": 177404.0}, {"date": "2021-09-08", "close": 9.06, "volume": 287322.0}, {"date": "2021-09-09", "close": 8.82, "volume": 279457.0}, {"date": "2021-09-10", "close": 8.75, "volume": 267147.0}, {"date": "2021-09-13", "close": 8.75, "volume": 327676.0}, {"date": "2021-09-14", "close": 8.62, "volume": 203612.0}, {"date": "2021-09-15", "close": 8.71, "volume": 247064.0}, {"date": "2021-09-16", "close": 8.62, "volume": 201614.0}, {"date": "2021-09-17", "close": 8.45, "volume": 231856.0}, {"date": "2021-09-20", "close": 8.17, "volume": 277724.0}, {"date": "2021-09-21", "close": 8.05, "volume": 229109.0}, {"date": "2021-09-22", "close": 9.46, "volume": 1146945.0}, {"date": "2021-09-23", "close": 9.67, "volume": 931804.0}, {"date": "2021-09-24", "close": 9.46, "volume": 758801.0}, {"date": "2021-09-27", "close": 9.4, "volume": 411814.0}, {"date": "2021-09-28", "close": 9.13, "volume": 621578.0}, {"date": "2021-09-29", "close": 9.0, "volume": 393549.0}, {"date": "2021-09-30", "close": 8.88, "volume": 346536.0}, {"date": "2021-10-01", "close": 9.25, "volume": 507661.0}, {"date": "2021-10-04", "close": 9.06, "volume": 393544.0}, {"date": "2021-10-05", "close": 9.1, "volume": 143820.0}, {"date": "2021-10-06", "close": 8.97, "volume": 254437.0}, {"date": "2021-10-07", "close": 9.18, "volume": 167263.0}, {"date": "2021-10-08", "close": 9.33, "volume": 221263.0}, {"date": "2021-10-11", "close": 9.36, "volume": 177179.0}, {"date": "2021-10-12", "close": 9.2, "volume": 270149.0}, {"date": "2021-10-13", "close": 9.21, "volume": 224989.0}, {"date": "2021-10-14", "close": 9.4, "volume": 322870.0}, {"date": "2021-10-15", "close": 9.32, "volume": 324291.0}, {"date": "2021-10-18", "close": 9.26, "volume": 371165.0}, {"date": "2021-10-19", "close": 9.14, "volume": 167313.0}, {"date": "2021-10-20", "close": 9.24, "volume": 159657.0}, {"date": "2021-10-21", "close": 9.34, "volume": 284336.0}, {"date": "2021-10-22", "close": 9.34, "volume": 246881.0}, {"date": "2021-10-25", "close": 9.45, "volume": 265953.0}, {"date": "2021-10-26", "close": 10.07, "volume": 830471.0}, {"date": "2021-10-27", "close": 9.8, "volume": 626579.0}, {"date": "2021-10-28", "close": 9.81, "volume": 648375.0}, {"date": "2021-10-29", "close": 9.82, "volume": 254545.0}, {"date": "2021-11-01", "close": 10.23, "volume": 873206.0}, {"date": "2021-11-02", "close": 10.41, "volume": 278085.0}, {"date": "2021-11-03", "close": 10.62, "volume": 405175.0}, {"date": "2021-11-04", "close": 10.58, "volume": 257589.0}, {"date": "2021-11-05", "close": 11.01, "volume": 464115.0}, {"date": "2021-11-08", "close": 11.09, "volume": 510291.0}, {"date": "2021-11-09", "close": 11.5, "volume": 664490.0}, {"date": "2021-11-10", "close": 11.28, "volume": 497965.0}, {"date": "2021-11-11", "close": 11.54, "volume": 312852.0}, {"date": "2021-11-12", "close": 11.6, "volume": 381096.0}, {"date": "2021-11-15", "close": 11.55, "volume": 432659.0}, {"date": "2021-11-16", "close": 11.32, "volume": 400554.0}, {"date": "2021-11-17", "close": 11.47, "volume": 293556.0}, {"date": "2021-11-18", "close": 11.43, "volume": 376092.0}, {"date": "2021-11-19", "close": 11.22, "volume": 286597.0}, {"date": "2021-11-22", "close": 11.23, "volume": 327515.0}, {"date": "2021-11-23", "close": 11.25, "volume": 246621.0}, {"date": "2021-11-24", "close": 11.25, "volume": 257776.0}, {"date": "2021-11-26", "close": 10.78, "volume": 264847.0}, {"date": "2021-11-29", "close": 10.43, "volume": 729885.0}, {"date": "2021-11-30", "close": 10.23, "volume": 431595.0}, {"date": "2021-12-01", "close": 9.85, "volume": 1035550.0}, {"date": "2021-12-02", "close": 10.38, "volume": 440302.0}, {"date": "2021-12-03", "close": 10.55, "volume": 446158.0}, {"date": "2021-12-06", "close": 10.67, "volume": 343799.0}, {"date": "2021-12-07", "close": 10.93, "volume": 324493.0}, {"date": "2021-12-08", "close": 10.86, "volume": 216284.0}, {"date": "2021-12-09", "close": 10.57, "volume": 273784.0}, {"date": "2021-12-10", "close": 10.68, "volume": 309827.0}, {"date": "2021-12-13", "close": 10.38, "volume": 278793.0}, {"date": "2021-12-14", "close": 10.38, "volume": 317830.0}, {"date": "2021-12-15", "close": 10.56, "volume": 314964.0}, {"date": "2021-12-16", "close": 10.56, "volume": 573558.0}, {"date": "2021-12-17", "close": 10.52, "volume": 449897.0}, {"date": "2021-12-20", "close": 10.12, "volume": 472813.0}, {"date": "2021-12-21", "close": 10.54, "volume": 302053.0}, {"date": "2021-12-22", "close": 10.76, "volume": 386020.0}, {"date": "2021-12-23", "close": 10.88, "volume": 662464.0}, {"date": "2021-12-27", "close": 11.24, "volume": 359111.0}, {"date": "2021-12-28", "close": 11.17, "volume": 173518.0}, {"date": "2021-12-29", "close": 11.17, "volume": 245198.0}, {"date": "2021-12-30", "close": 11.03, "volume": 187764.0}, {"date": "2021-12-31", "close": 11.13, "volume": 224990.0}, {"date": "2022-01-03", "close": 11.21, "volume": 314954.0}, {"date": "2022-01-04", "close": 11.73, "volume": 995923.0}, {"date": "2022-01-05", "close": 11.63, "volume": 652980.0}, {"date": "2022-01-06", "close": 11.37, "volume": 435250.0}, {"date": "2022-01-07", "close": 11.09, "volume": 372861.0}, {"date": "2022-01-10", "close": 10.89, "volume": 397470.0}, {"date": "2022-01-11", "close": 11.26, "volume": 408827.0}, {"date": "2022-01-12", "close": 11.38, "volume": 366362.0}, {"date": "2022-01-13", "close": 11.58, "volume": 553920.0}, {"date": "2022-01-14", "close": 11.58, "volume": 570621.0}, {"date": "2022-01-18", "close": 11.09, "volume": 431650.0}, {"date": "2022-01-19", "close": 10.8, "volume": 497630.0}, {"date": "2022-01-20", "close": 10.71, "volume": 440168.0}, {"date": "2022-01-21", "close": 10.67, "volume": 583590.0}, {"date": "2022-01-24", "close": 10.79, "volume": 691623.0}, {"date": "2022-01-25", "close": 10.94, "volume": 790779.0}, {"date": "2022-01-26", "close": 10.97, "volume": 554064.0}, {"date": "2022-01-27", "close": 11.64, "volume": 1034110.0}, {"date": "2022-01-28", "close": 12.48, "volume": 713087.0}, {"date": "2022-01-31", "close": 12.45, "volume": 1010539.0}, {"date": "2022-02-01", "close": 12.85, "volume": 1391607.0}, {"date": "2022-02-02", "close": 12.66, "volume": 1176870.0}, {"date": "2022-02-03", "close": 12.61, "volume": 891255.0}, {"date": "2022-02-04", "close": 12.16, "volume": 900217.0}, {"date": "2022-02-07", "close": 11.83, "volume": 1192277.0}, {"date": "2022-02-08", "close": 11.78, "volume": 1541430.0}, {"date": "2022-02-09", "close": 12.21, "volume": 1080846.0}, {"date": "2022-02-10", "close": 12.1, "volume": 934890.0}, {"date": "2022-02-11", "close": 11.99, "volume": 779289.0}, {"date": "2022-02-14", "close": 11.99, "volume": 557645.0}, {"date": "2022-02-15", "close": 12.51, "volume": 642019.0}, {"date": "2022-02-16", "close": 12.48, "volume": 809591.0}, {"date": "2022-02-17", "close": 12.32, "volume": 606785.0}, {"date": "2022-02-18", "close": 12.36, "volume": 553613.0}, {"date": "2022-02-22", "close": 12.03, "volume": 734666.0}, {"date": "2022-02-23", "close": 11.77, "volume": 622806.0}, {"date": "2022-02-24", "close": 11.64, "volume": 694944.0}, {"date": "2022-02-25", "close": 12.08, "volume": 522000.0}, {"date": "2022-02-28", "close": 11.89, "volume": 460120.0}, {"date": "2022-03-01", "close": 11.5, "volume": 475556.0}, {"date": "2022-03-02", "close": 11.86, "volume": 506293.0}, {"date": "2022-03-03", "close": 11.98, "volume": 486019.0}, {"date": "2022-03-04", "close": 11.51, "volume": 473907.0}, {"date": "2022-03-07", "close": 10.86, "volume": 792178.0}, {"date": "2022-03-08", "close": 11.47, "volume": 1020177.0}, {"date": "2022-03-09", "close": 11.88, "volume": 423595.0}, {"date": "2022-03-10", "close": 11.5, "volume": 533147.0}, {"date": "2022-03-11", "close": 11.65, "volume": 502394.0}, {"date": "2022-03-14", "close": 11.3, "volume": 412676.0}, {"date": "2022-03-15", "close": 11.6, "volume": 391172.0}, {"date": "2022-03-16", "close": 12.5, "volume": 955479.0}, {"date": "2022-03-17", "close": 12.6, "volume": 973515.0}, {"date": "2022-03-18", "close": 12.19, "volume": 970700.0}, {"date": "2022-03-21", "close": 12.42, "volume": 661712.0}, {"date": "2022-03-22", "close": 12.32, "volume": 347721.0}, {"date": "2022-03-23", "close": 12.09, "volume": 345814.0}, {"date": "2022-03-24", "close": 12.2, "volume": 698757.0}, {"date": "2022-03-25", "close": 12.27, "volume": 633172.0}, {"date": "2022-03-28", "close": 12.17, "volume": 436781.0}, {"date": "2022-03-29", "close": 12.24, "volume": 862868.0}, {"date": "2022-03-30", "close": 11.92, "volume": 447028.0}, {"date": "2022-03-31", "close": 11.91, "volume": 653192.0}, {"date": "2022-04-01", "close": 11.91, "volume": 739892.0}, {"date": "2022-04-04", "close": 11.8, "volume": 787567.0}, {"date": "2022-04-05", "close": 11.36, "volume": 817827.0}, {"date": "2022-04-06", "close": 11.24, "volume": 616008.0}, {"date": "2022-04-07", "close": 11.26, "volume": 506837.0}, {"date": "2022-04-08", "close": 11.29, "volume": 491001.0}, {"date": "2022-04-11", "close": 11.02, "volume": 505038.0}, {"date": "2022-04-12", "close": 11.1, "volume": 278185.0}, {"date": "2022-04-13", "close": 11.3, "volume": 403374.0}, {"date": "2022-04-14", "close": 11.12, "volume": 285864.0}, {"date": "2022-04-18", "close": 11.02, "volume": 247752.0}, {"date": "2022-04-19", "close": 11.11, "volume": 543785.0}, {"date": "2022-04-20", "close": 11.33, "volume": 611594.0}, {"date": "2022-04-21", "close": 11.14, "volume": 317279.0}, {"date": "2022-04-22", "close": 10.97, "volume": 765084.0}, {"date": "2022-04-25", "close": 10.9, "volume": 891179.0}, {"date": "2022-04-26", "close": 10.57, "volume": 408457.0}, {"date": "2022-04-27", "close": 10.62, "volume": 455312.0}, {"date": "2022-04-28", "close": 11.4, "volume": 1278190.0}, {"date": "2022-04-29", "close": 11.23, "volume": 892888.0}, {"date": "2022-05-02", "close": 10.83, "volume": 1149050.0}, {"date": "2022-05-03", "close": 11.11, "volume": 456076.0}, {"date": "2022-05-04", "close": 11.18, "volume": 472679.0}, {"date": "2022-05-05", "close": 10.73, "volume": 598989.0}, {"date": "2022-05-06", "close": 10.54, "volume": 515478.0}, {"date": "2022-05-09", "close": 10.02, "volume": 590989.0}, {"date": "2022-05-10", "close": 10.2, "volume": 497511.0}, {"date": "2022-05-11", "close": 10.13, "volume": 668709.0}, {"date": "2022-05-12", "close": 10.05, "volume": 649344.0}, {"date": "2022-05-13", "close": 10.59, "volume": 607262.0}, {"date": "2022-05-16", "close": 10.72, "volume": 498663.0}, {"date": "2022-05-17", "close": 11.35, "volume": 559836.0}, {"date": "2022-05-18", "close": 11.05, "volume": 610132.0}, {"date": "2022-05-19", "close": 10.69, "volume": 386177.0}, {"date": "2022-05-20", "close": 10.27, "volume": 382472.0}, {"date": "2022-05-23", "close": 10.49, "volume": 321706.0}, {"date": "2022-05-24", "close": 10.37, "volume": 486340.0}, {"date": "2022-05-25", "close": 10.32, "volume": 325052.0}, {"date": "2022-05-26", "close": 10.55, "volume": 317135.0}, {"date": "2022-05-27", "close": 10.93, "volume": 285780.0}, {"date": "2022-05-31", "close": 11.03, "volume": 470595.0}, {"date": "2022-06-01", "close": 11.05, "volume": 355031.0}, {"date": "2022-06-02", "close": 11.15, "volume": 340385.0}, {"date": "2022-06-03", "close": 11.14, "volume": 318013.0}, {"date": "2022-06-06", "close": 11.2, "volume": 312514.0}, {"date": "2022-06-07", "close": 11.26, "volume": 280068.0}, {"date": "2022-06-08", "close": 11.19, "volume": 346273.0}, {"date": "2022-06-09", "close": 10.99, "volume": 209505.0}, {"date": "2022-06-10", "close": 10.85, "volume": 320724.0}, {"date": "2022-06-13", "close": 10.27, "volume": 427916.0}, {"date": "2022-06-14", "close": 10.41, "volume": 562580.0}, {"date": "2022-06-15", "close": 10.6, "volume": 579109.0}, {"date": "2022-06-16", "close": 9.58, "volume": 928838.0}, {"date": "2022-06-17", "close": 9.5, "volume": 740736.0}, {"date": "2022-06-21", "close": 9.94, "volume": 515889.0}, {"date": "2022-06-22", "close": 9.76, "volume": 279299.0}, {"date": "2022-06-23", "close": 9.58, "volume": 218754.0}, {"date": "2022-06-24", "close": 9.89, "volume": 345926.0}, {"date": "2022-06-27", "close": 10.29, "volume": 228826.0}, {"date": "2022-06-28", "close": 9.99, "volume": 396611.0}, {"date": "2022-06-29", "close": 9.79, "volume": 449037.0}, {"date": "2022-06-30", "close": 9.72, "volume": 346248.0}, {"date": "2022-07-01", "close": 9.63, "volume": 329376.0}, {"date": "2022-07-05", "close": 9.43, "volume": 488033.0}, {"date": "2022-07-06", "close": 9.52, "volume": 399197.0}, {"date": "2022-07-07", "close": 9.92, "volume": 370946.0}, {"date": "2022-07-08", "close": 9.78, "volume": 567170.0}, {"date": "2022-07-11", "close": 9.6, "volume": 193422.0}, {"date": "2022-07-12", "close": 9.72, "volume": 204495.0}, {"date": "2022-07-13", "close": 9.67, "volume": 221280.0}, {"date": "2022-07-14", "close": 9.59, "volume": 242609.0}, {"date": "2022-07-15", "close": 9.75, "volume": 170520.0}, {"date": "2022-07-18", "close": 9.74, "volume": 212009.0}, {"date": "2022-07-19", "close": 10.09, "volume": 577950.0}, {"date": "2022-07-20", "close": 10.34, "volume": 244567.0}, {"date": "2022-07-21", "close": 10.6, "volume": 357420.0}, {"date": "2022-07-22", "close": 10.4, "volume": 274506.0}, {"date": "2022-07-25", "close": 10.58, "volume": 406241.0}, {"date": "2022-07-26", "close": 9.94, "volume": 1357086.0}, {"date": "2022-07-27", "close": 10.18, "volume": 1196601.0}, {"date": "2022-07-28", "close": 10.5, "volume": 792142.0}, {"date": "2022-07-29", "close": 10.54, "volume": 685855.0}, {"date": "2022-08-01", "close": 10.44, "volume": 300252.0}, {"date": "2022-08-02", "close": 10.51, "volume": 395074.0}, {"date": "2022-08-03", "close": 11.04, "volume": 657234.0}, {"date": "2022-08-04", "close": 10.96, "volume": 571098.0}, {"date": "2022-08-05", "close": 10.94, "volume": 771000.0}, {"date": "2022-08-08", "close": 10.99, "volume": 314010.0}, {"date": "2022-08-09", "close": 10.79, "volume": 503402.0}, {"date": "2022-08-10", "close": 11.4, "volume": 452606.0}, {"date": "2022-08-11", "close": 11.3, "volume": 291301.0}, {"date": "2022-08-12", "close": 11.34, "volume": 337747.0}, {"date": "2022-08-15", "close": 11.22, "volume": 193815.0}, {"date": "2022-08-16", "close": 11.46, "volume": 241723.0}, {"date": "2022-08-17", "close": 11.32, "volume": 393209.0}, {"date": "2022-08-18", "close": 11.64, "volume": 650358.0}, {"date": "2022-08-19", "close": 11.28, "volume": 220807.0}, {"date": "2022-08-22", "close": 11.04, "volume": 173438.0}, {"date": "2022-08-23", "close": 11.1, "volume": 179254.0}, {"date": "2022-08-24", "close": 11.08, "volume": 189819.0}, {"date": "2022-08-25", "close": 11.32, "volume": 205627.0}, {"date": "2022-08-26", "close": 10.71, "volume": 405899.0}, {"date": "2022-08-29", "close": 10.65, "volume": 207235.0}, {"date": "2022-08-30", "close": 10.2, "volume": 471624.0}, {"date": "2022-08-31", "close": 10.32, "volume": 411061.0}, {"date": "2022-09-01", "close": 9.76, "volume": 285160.0}, {"date": "2022-09-02", "close": 9.85, "volume": 261618.0}, {"date": "2022-09-06", "close": 9.71, "volume": 233722.0}, {"date": "2022-09-07", "close": 9.95, "volume": 255589.0}, {"date": "2022-09-08", "close": 9.95, "volume": 419309.0}, {"date": "2022-09-09", "close": 10.16, "volume": 518414.0}, {"date": "2022-09-12", "close": 10.38, "volume": 237623.0}, {"date": "2022-09-13", "close": 9.88, "volume": 269300.0}, {"date": "2022-09-14", "close": 9.91, "volume": 330109.0}, {"date": "2022-09-15", "close": 9.76, "volume": 187629.0}, {"date": "2022-09-16", "close": 9.45, "volume": 369099.0}, {"date": "2022-09-19", "close": 9.49, "volume": 227603.0}, {"date": "2022-09-20", "close": 9.16, "volume": 177876.0}, {"date": "2022-09-21", "close": 8.98, "volume": 403152.0}, {"date": "2022-09-22", "close": 8.85, "volume": 412097.0}, {"date": "2022-09-23", "close": 8.55, "volume": 250579.0}, {"date": "2022-09-26", "close": 8.28, "volume": 391266.0}, {"date": "2022-09-27", "close": 8.36, "volume": 499320.0}, {"date": "2022-09-28", "close": 8.66, "volume": 645352.0}, {"date": "2022-09-29", "close": 8.47, "volume": 387751.0}, {"date": "2022-09-30", "close": 8.41, "volume": 411360.0}, {"date": "2022-10-03", "close": 8.7, "volume": 521693.0}, {"date": "2022-10-04", "close": 9.12, "volume": 467283.0}, {"date": "2022-10-05", "close": 9.11, "volume": 604676.0}, {"date": "2022-10-06", "close": 9.07, "volume": 462927.0}, {"date": "2022-10-07", "close": 8.99, "volume": 304923.0}, {"date": "2022-10-10", "close": 8.73, "volume": 388283.0}, {"date": "2022-10-11", "close": 8.55, "volume": 477527.0}, {"date": "2022-10-12", "close": 8.64, "volume": 278361.0}, {"date": "2022-10-13", "close": 8.86, "volume": 234434.0}, {"date": "2022-10-14", "close": 8.63, "volume": 211481.0}, {"date": "2022-10-17", "close": 9.04, "volume": 505193.0}, {"date": "2022-10-18", "close": 9.26, "volume": 516170.0}, {"date": "2022-10-19", "close": 9.19, "volume": 646812.0}, {"date": "2022-10-20", "close": 9.14, "volume": 324246.0}, {"date": "2022-10-21", "close": 9.25, "volume": 361940.0}, {"date": "2022-10-24", "close": 9.5, "volume": 505024.0}, {"date": "2022-10-25", "close": 11.06, "volume": 1611408.0}, {"date": "2022-10-26", "close": 10.88, "volume": 996632.0}, {"date": "2022-10-27", "close": 10.77, "volume": 953717.0}, {"date": "2022-10-28", "close": 11.06, "volume": 952027.0}, {"date": "2022-10-31", "close": 10.96, "volume": 704809.0}, {"date": "2022-11-01", "close": 11.07, "volume": 563960.0}, {"date": "2022-11-02", "close": 10.72, "volume": 495011.0}, {"date": "2022-11-03", "close": 10.46, "volume": 487865.0}, {"date": "2022-11-04", "close": 10.64, "volume": 349892.0}, {"date": "2022-11-07", "close": 10.73, "volume": 260650.0}, {"date": "2022-11-08", "close": 10.99, "volume": 443642.0}, {"date": "2022-11-09", "close": 10.89, "volume": 275777.0}, {"date": "2022-11-10", "close": 11.28, "volume": 380393.0}, {"date": "2022-11-11", "close": 11.45, "volume": 400517.0}, {"date": "2022-11-14", "close": 11.44, "volume": 558431.0}, {"date": "2022-11-15", "close": 11.39, "volume": 419105.0}, {"date": "2022-11-16", "close": 11.44, "volume": 472606.0}, {"date": "2022-11-17", "close": 11.21, "volume": 369415.0}, {"date": "2022-11-18", "close": 11.2, "volume": 277836.0}, {"date": "2022-11-21", "close": 11.07, "volume": 250743.0}, {"date": "2022-11-22", "close": 11.18, "volume": 394699.0}, {"date": "2022-11-23", "close": 11.18, "volume": 275350.0}, {"date": "2022-11-25", "close": 11.25, "volume": 131163.0}, {"date": "2022-11-28", "close": 10.96, "volume": 437143.0}, {"date": "2022-11-29", "close": 10.85, "volume": 369776.0}, {"date": "2022-11-30", "close": 11.16, "volume": 304785.0}, {"date": "2022-12-01", "close": 11.24, "volume": 458550.0}, {"date": "2022-12-02", "close": 11.21, "volume": 498994.0}, {"date": "2022-12-05", "close": 10.84, "volume": 366502.0}, {"date": "2022-12-06", "close": 10.77, "volume": 362016.0}, {"date": "2022-12-07", "close": 10.8, "volume": 234246.0}, {"date": "2022-12-08", "close": 11.07, "volume": 200721.0}, {"date": "2022-12-09", "close": 10.98, "volume": 252558.0}, {"date": "2022-12-12", "close": 10.9, "volume": 428957.0}, {"date": "2022-12-13", "close": 11.39, "volume": 420736.0}, {"date": "2022-12-14", "close": 11.4, "volume": 385179.0}, {"date": "2022-12-15", "close": 10.91, "volume": 282360.0}, {"date": "2022-12-16", "close": 11.03, "volume": 488023.0}, {"date": "2022-12-19", "close": 10.83, "volume": 212938.0}, {"date": "2022-12-20", "close": 10.91, "volume": 241610.0}, {"date": "2022-12-21", "close": 11.1, "volume": 240421.0}, {"date": "2022-12-22", "close": 10.84, "volume": 316494.0}, {"date": "2022-12-23", "close": 10.86, "volume": 108123.0}, {"date": "2022-12-27", "close": 10.84, "volume": 268889.0}, {"date": "2022-12-28", "close": 10.74, "volume": 337772.0}, {"date": "2022-12-29", "close": 11.13, "volume": 332206.0}, {"date": "2022-12-30", "close": 11.27, "volume": 310064.0}, {"date": "2023-01-03", "close": 11.35, "volume": 374733.0}, {"date": "2023-01-04", "close": 11.31, "volume": 308410.0}, {"date": "2023-01-05", "close": 10.99, "volume": 418552.0}, {"date": "2023-01-06", "close": 11.38, "volume": 269440.0}, {"date": "2023-01-09", "close": 11.74, "volume": 297863.0}, {"date": "2023-01-10", "close": 12.06, "volume": 583548.0}, {"date": "2023-01-11", "close": 12.43, "volume": 516407.0}, {"date": "2023-01-12", "close": 12.69, "volume": 364762.0}, {"date": "2023-01-13", "close": 13.0, "volume": 502523.0}, {"date": "2023-01-17", "close": 13.05, "volume": 587083.0}, {"date": "2023-01-18", "close": 12.79, "volume": 562281.0}, {"date": "2023-01-19", "close": 12.74, "volume": 581551.0}, {"date": "2023-01-20", "close": 12.98, "volume": 244714.0}, {"date": "2023-01-23", "close": 13.18, "volume": 328760.0}, {"date": "2023-01-24", "close": 13.2, "volume": 373464.0}, {"date": "2023-01-25", "close": 13.15, "volume": 670692.0}, {"date": "2023-01-26", "close": 13.13, "volume": 998839.0}, {"date": "2023-01-27", "close": 13.2, "volume": 554165.0}, {"date": "2023-01-30", "close": 12.74, "volume": 670416.0}, {"date": "2023-01-31", "close": 13.33, "volume": 547599.0}, {"date": "2023-02-01", "close": 13.47, "volume": 482108.0}, {"date": "2023-02-02", "close": 13.7, "volume": 952636.0}, {"date": "2023-02-03", "close": 13.68, "volume": 542763.0}, {"date": "2023-02-06", "close": 13.53, "volume": 470877.0}, {"date": "2023-02-07", "close": 13.38, "volume": 398467.0}, {"date": "2023-02-08", "close": 13.35, "volume": 243577.0}, {"date": "2023-02-09", "close": 13.25, "volume": 300050.0}, {"date": "2023-02-10", "close": 13.39, "volume": 316827.0}, {"date": "2023-02-13", "close": 13.6, "volume": 505909.0}, {"date": "2023-02-14", "close": 13.7, "volume": 747636.0}, {"date": "2023-02-15", "close": 13.66, "volume": 422156.0}, {"date": "2023-02-16", "close": 13.45, "volume": 321442.0}, {"date": "2023-02-17", "close": 13.17, "volume": 470646.0}, {"date": "2023-02-21", "close": 12.95, "volume": 543825.0}, {"date": "2023-02-22", "close": 13.01, "volume": 944877.0}, {"date": "2023-02-23", "close": 13.11, "volume": 331488.0}, {"date": "2023-02-24", "close": 13.12, "volume": 365328.0}, {"date": "2023-02-27", "close": 13.05, "volume": 274031.0}, {"date": "2023-02-28", "close": 12.95, "volume": 592421.0}, {"date": "2023-03-01", "close": 13.01, "volume": 281092.0}, {"date": "2023-03-02", "close": 13.02, "volume": 352264.0}, {"date": "2023-03-03", "close": 13.2, "volume": 260265.0}, {"date": "2023-03-06", "close": 13.09, "volume": 303249.0}, {"date": "2023-03-07", "close": 13.0, "volume": 291315.0}, {"date": "2023-03-08", "close": 13.15, "volume": 712711.0}, {"date": "2023-03-09", "close": 12.83, "volume": 254760.0}, {"date": "2023-03-10", "close": 12.51, "volume": 575350.0}, {"date": "2023-03-13", "close": 12.38, "volume": 648288.0}, {"date": "2023-03-14", "close": 12.37, "volume": 894215.0}, {"date": "2023-03-15", "close": 11.87, "volume": 700764.0}, {"date": "2023-03-16", "close": 11.9, "volume": 614828.0}, {"date": "2023-03-17", "close": 12.0, "volume": 372644.0}, {"date": "2023-03-20", "close": 12.24, "volume": 232570.0}, {"date": "2023-03-21", "close": 12.41, "volume": 212012.0}, {"date": "2023-03-22", "close": 12.31, "volume": 259419.0}, {"date": "2023-03-23", "close": 12.44, "volume": 328355.0}, {"date": "2023-03-24", "close": 12.37, "volume": 215229.0}, {"date": "2023-03-27", "close": 12.54, "volume": 324985.0}, {"date": "2023-03-28", "close": 12.35, "volume": 315786.0}, {"date": "2023-03-29", "close": 12.58, "volume": 793886.0}, {"date": "2023-03-30", "close": 12.64, "volume": 314223.0}, {"date": "2023-03-31", "close": 12.9, "volume": 423286.0}, {"date": "2023-04-03", "close": 12.64, "volume": 530441.0}, {"date": "2023-04-04", "close": 12.38, "volume": 484429.0}, {"date": "2023-04-05", "close": 12.15, "volume": 378425.0}, {"date": "2023-04-06", "close": 11.95, "volume": 772265.0}, {"date": "2023-04-10", "close": 12.25, "volume": 1236761.0}, {"date": "2023-04-11", "close": 12.31, "volume": 529422.0}, {"date": "2023-04-12", "close": 12.47, "volume": 472074.0}, {"date": "2023-04-13", "close": 12.54, "volume": 658300.0}, {"date": "2023-04-14", "close": 12.5, "volume": 226630.0}, {"date": "2023-04-17", "close": 12.54, "volume": 241898.0}, {"date": "2023-04-18", "close": 12.4, "volume": 244050.0}, {"date": "2023-04-19", "close": 12.15, "volume": 453575.0}, {"date": "2023-04-20", "close": 11.99, "volume": 590644.0}, {"date": "2023-04-21", "close": 11.89, "volume": 482067.0}, {"date": "2023-04-24", "close": 11.77, "volume": 532788.0}, {"date": "2023-04-25", "close": 11.35, "volume": 537716.0}, {"date": "2023-04-26", "close": 11.76, "volume": 885862.0}, {"date": "2023-04-27", "close": 11.25, "volume": 938196.0}, {"date": "2023-04-28", "close": 10.86, "volume": 848625.0}, {"date": "2023-05-01", "close": 10.7, "volume": 965884.0}, {"date": "2023-05-02", "close": 10.66, "volume": 1009043.0}, {"date": "2023-05-03", "close": 10.77, "volume": 573186.0}, {"date": "2023-05-04", "close": 10.63, "volume": 522984.0}, {"date": "2023-05-05", "close": 11.02, "volume": 513150.0}, {"date": "2023-05-08", "close": 11.14, "volume": 321797.0}, {"date": "2023-05-09", "close": 10.91, "volume": 580769.0}, {"date": "2023-05-10", "close": 10.93, "volume": 594514.0}, {"date": "2023-05-11", "close": 10.94, "volume": 275830.0}, {"date": "2023-05-12", "close": 10.91, "volume": 474455.0}, {"date": "2023-05-15", "close": 11.05, "volume": 361018.0}, {"date": "2023-05-16", "close": 11.15, "volume": 274341.0}, {"date": "2023-05-17", "close": 11.25, "volume": 332183.0}, {"date": "2023-05-18", "close": 11.4, "volume": 228473.0}, {"date": "2023-05-19", "close": 11.42, "volume": 249436.0}, {"date": "2023-05-22", "close": 11.42, "volume": 152617.0}, {"date": "2023-05-23", "close": 11.38, "volume": 452222.0}, {"date": "2023-05-24", "close": 11.2, "volume": 350236.0}, {"date": "2023-05-25", "close": 11.63, "volume": 512846.0}, {"date": "2023-05-26", "close": 12.85, "volume": 1122713.0}, {"date": "2023-05-30", "close": 12.91, "volume": 845279.0}, {"date": "2023-05-31", "close": 12.73, "volume": 612409.0}, {"date": "2023-06-01", "close": 12.85, "volume": 660232.0}, {"date": "2023-06-02", "close": 13.12, "volume": 484963.0}, {"date": "2023-06-05", "close": 13.03, "volume": 312568.0}, {"date": "2023-06-06", "close": 12.56, "volume": 4125093.0}, {"date": "2023-06-07", "close": 12.87, "volume": 1346894.0}, {"date": "2023-06-08", "close": 12.86, "volume": 1070488.0}, {"date": "2023-06-09", "close": 13.03, "volume": 1552294.0}, {"date": "2023-06-12", "close": 13.46, "volume": 1145760.0}, {"date": "2023-06-13", "close": 13.55, "volume": 866476.0}, {"date": "2023-06-14", "close": 13.58, "volume": 685366.0}, {"date": "2023-06-15", "close": 13.86, "volume": 1707541.0}, {"date": "2023-06-16", "close": 14.24, "volume": 1193315.0}, {"date": "2023-06-20", "close": 14.78, "volume": 1205209.0}, {"date": "2023-06-21", "close": 14.73, "volume": 801868.0}, {"date": "2023-06-22", "close": 14.64, "volume": 684554.0}, {"date": "2023-06-23", "close": 14.24, "volume": 566552.0}, {"date": "2023-06-26", "close": 14.14, "volume": 502464.0}, {"date": "2023-06-27", "close": 14.26, "volume": 1358030.0}, {"date": "2023-06-28", "close": 14.26, "volume": 528245.0}, {"date": "2023-06-29", "close": 14.37, "volume": 348468.0}, {"date": "2023-06-30", "close": 14.5, "volume": 636516.0}, {"date": "2023-07-03", "close": 14.57, "volume": 195685.0}, {"date": "2023-07-05", "close": 14.84, "volume": 713815.0}, {"date": "2023-07-06", "close": 14.54, "volume": 635052.0}, {"date": "2023-07-07", "close": 14.99, "volume": 993500.0}, {"date": "2023-07-10", "close": 15.37, "volume": 926257.0}, {"date": "2023-07-11", "close": 15.85, "volume": 1226582.0}, {"date": "2023-07-12", "close": 15.99, "volume": 1205201.0}, {"date": "2023-07-13", "close": 16.46, "volume": 1097805.0}, {"date": "2023-07-14", "close": 15.84, "volume": 994605.0}, {"date": "2023-07-17", "close": 16.25, "volume": 756590.0}, {"date": "2023-07-18", "close": 16.33, "volume": 597160.0}, {"date": "2023-07-19", "close": 16.43, "volume": 546478.0}, {"date": "2023-07-20", "close": 16.05, "volume": 466724.0}, {"date": "2023-07-21", "close": 16.06, "volume": 339174.0}, {"date": "2023-07-24", "close": 16.24, "volume": 529202.0}, {"date": "2023-07-25", "close": 16.52, "volume": 692113.0}, {"date": "2023-07-26", "close": 16.46, "volume": 782855.0}, {"date": "2023-07-27", "close": 18.01, "volume": 5220248.0}, {"date": "2023-07-28", "close": 20.72, "volume": 6286524.0}, {"date": "2023-07-31", "close": 21.98, "volume": 3794603.0}, {"date": "2023-08-01", "close": 21.38, "volume": 3206808.0}, {"date": "2023-08-02", "close": 20.88, "volume": 4432432.0}, {"date": "2023-08-03", "close": 21.05, "volume": 1762721.0}, {"date": "2023-08-04", "close": 21.35, "volume": 2154322.0}, {"date": "2023-08-07", "close": 21.54, "volume": 1366697.0}, {"date": "2023-08-08", "close": 21.14, "volume": 1902526.0}, {"date": "2023-08-09", "close": 20.76, "volume": 1319358.0}, {"date": "2023-08-10", "close": 20.83, "volume": 1484391.0}, {"date": "2023-08-11", "close": 20.89, "volume": 879815.0}, {"date": "2023-08-14", "close": 21.39, "volume": 2124781.0}, {"date": "2023-08-15", "close": 21.0, "volume": 1620558.0}, {"date": "2023-08-16", "close": 21.08, "volume": 1175685.0}, {"date": "2023-08-17", "close": 20.83, "volume": 1839527.0}, {"date": "2023-08-18", "close": 20.53, "volume": 1595298.0}, {"date": "2023-08-21", "close": 20.68, "volume": 1062038.0}, {"date": "2023-08-22", "close": 21.45, "volume": 3225689.0}, {"date": "2023-08-23", "close": 22.11, "volume": 2718459.0}, {"date": "2023-08-24", "close": 22.12, "volume": 4179320.0}, {"date": "2023-08-25", "close": 21.81, "volume": 1444244.0}, {"date": "2023-08-28", "close": 22.74, "volume": 1813555.0}, {"date": "2023-08-29", "close": 22.94, "volume": 2015012.0}, {"date": "2023-08-30", "close": 22.53, "volume": 1442726.0}, {"date": "2023-08-31", "close": 23.31, "volume": 1892700.0}, {"date": "2023-09-01", "close": 23.51, "volume": 1502584.0}, {"date": "2023-09-05", "close": 23.56, "volume": 1479151.0}, {"date": "2023-09-06", "close": 23.39, "volume": 1248464.0}, {"date": "2023-09-07", "close": 23.27, "volume": 1411195.0}, {"date": "2023-09-08", "close": 23.36, "volume": 1463184.0}, {"date": "2023-09-11", "close": 24.1, "volume": 1818811.0}, {"date": "2023-09-12", "close": 24.15, "volume": 2033838.0}, {"date": "2023-09-13", "close": 23.38, "volume": 1601972.0}, {"date": "2023-09-14", "close": 23.49, "volume": 1485904.0}, {"date": "2023-09-15", "close": 22.79, "volume": 1045151.0}, {"date": "2023-09-18", "close": 22.75, "volume": 1174062.0}, {"date": "2023-09-19", "close": 22.68, "volume": 1588262.0}, {"date": "2023-09-20", "close": 22.48, "volume": 999691.0}, {"date": "2023-09-21", "close": 22.3, "volume": 1396013.0}, {"date": "2023-09-22", "close": 22.55, "volume": 940425.0}, {"date": "2023-09-25", "close": 23.03, "volume": 987736.0}, {"date": "2023-09-26", "close": 22.57, "volume": 1242217.0}, {"date": "2023-09-27", "close": 23.27, "volume": 1222595.0}, {"date": "2023-09-28", "close": 24.42, "volume": 1993170.0}, {"date": "2023-09-29", "close": 24.52, "volume": 2531378.0}, {"date": "2023-10-02", "close": 24.37, "volume": 1694835.0}, {"date": "2023-10-03", "close": 23.7, "volume": 1902758.0}, {"date": "2023-10-04", "close": 24.42, "volume": 2770470.0}, {"date": "2023-10-05", "close": 25.79, "volume": 3082626.0}, {"date": "2023-10-06", "close": 26.42, "volume": 3107129.0}, {"date": "2023-10-09", "close": 26.7, "volume": 1866573.0}, {"date": "2023-10-10", "close": 26.05, "volume": 1720685.0}, {"date": "2023-10-11", "close": 26.5, "volume": 1691732.0}, {"date": "2023-10-12", "close": 26.7, "volume": 1603041.0}, {"date": "2023-10-13", "close": 25.91, "volume": 1315775.0}, {"date": "2023-10-16", "close": 26.82, "volume": 2726904.0}, {"date": "2023-10-17", "close": 27.27, "volume": 1582657.0}, {"date": "2023-10-18", "close": 26.19, "volume": 1158396.0}, {"date": "2023-10-19", "close": 26.05, "volume": 1383756.0}, {"date": "2023-10-20", "close": 25.81, "volume": 1722986.0}, {"date": "2023-10-23", "close": 25.71, "volume": 2369458.0}, {"date": "2023-10-24", "close": 26.01, "volume": 2629271.0}, {"date": "2023-10-25", "close": 25.31, "volume": 3629767.0}, {"date": "2023-10-26", "close": 22.68, "volume": 7653051.0}, {"date": "2023-10-27", "close": 22.38, "volume": 3017976.0}, {"date": "2023-10-30", "close": 22.25, "volume": 2694529.0}, {"date": "2023-10-31", "close": 23.35, "volume": 2238362.0}, {"date": "2023-11-01", "close": 24.14, "volume": 1556921.0}, {"date": "2023-11-02", "close": 24.83, "volume": 1891016.0}, {"date": "2023-11-03", "close": 25.66, "volume": 1360746.0}, {"date": "2023-11-06", "close": 24.82, "volume": 2031819.0}, {"date": "2023-11-07", "close": 24.8, "volume": 1033091.0}, {"date": "2023-11-08", "close": 24.96, "volume": 1265528.0}, {"date": "2023-11-09", "close": 24.45, "volume": 992859.0}, {"date": "2023-11-10", "close": 25.48, "volume": 1276438.0}, {"date": "2023-11-13", "close": 25.62, "volume": 1003298.0}, {"date": "2023-11-14", "close": 26.88, "volume": 1686307.0}, {"date": "2023-11-15", "close": 27.22, "volume": 3026932.0}, {"date": "2023-11-16", "close": 27.5, "volume": 1260030.0}, {"date": "2023-11-17", "close": 28.05, "volume": 2192027.0}, {"date": "2023-11-20", "close": 28.13, "volume": 1369588.0}, {"date": "2023-11-21", "close": 26.82, "volume": 1912883.0}, {"date": "2023-11-22", "close": 26.61, "volume": 1182492.0}, {"date": "2023-11-24", "close": 27.12, "volume": 410975.0}, {"date": "2023-11-27", "close": 27.05, "volume": 1302815.0}, {"date": "2023-11-28", "close": 26.99, "volume": 1293808.0}, {"date": "2023-11-29", "close": 27.28, "volume": 3082149.0}, {"date": "2023-11-30", "close": 26.96, "volume": 1748414.0}, {"date": "2023-12-01", "close": 27.13, "volume": 3061764.0}, {"date": "2023-12-04", "close": 26.86, "volume": 1202223.0}, {"date": "2023-12-05", "close": 27.12, "volume": 1595122.0}, {"date": "2023-12-06", "close": 25.87, "volume": 1925506.0}, {"date": "2023-12-07", "close": 26.65, "volume": 2238294.0}, {"date": "2023-12-08", "close": 27.19, "volume": 1286692.0}, {"date": "2023-12-11", "close": 27.7, "volume": 2169772.0}, {"date": "2023-12-12", "close": 27.48, "volume": 1350821.0}, {"date": "2023-12-13", "close": 28.15, "volume": 3049309.0}, {"date": "2023-12-14", "close": 29.03, "volume": 1928012.0}, {"date": "2023-12-15", "close": 29.48, "volume": 1838504.0}, {"date": "2023-12-18", "close": 29.41, "volume": 1190061.0}, {"date": "2023-12-19", "close": 29.38, "volume": 985392.0}, {"date": "2023-12-20", "close": 28.68, "volume": 1000572.0}, {"date": "2023-12-21", "close": 29.68, "volume": 868945.0}, {"date": "2023-12-22", "close": 29.82, "volume": 562222.0}, {"date": "2023-12-26", "close": 29.95, "volume": 1076230.0}, {"date": "2023-12-27", "close": 29.49, "volume": 1625752.0}, {"date": "2023-12-28", "close": 29.59, "volume": 1276903.0}, {"date": "2023-12-29", "close": 29.28, "volume": 727824.0}, {"date": "2024-01-02", "close": 28.27, "volume": 1465725.0}, {"date": "2024-01-03", "close": 28.17, "volume": 1351089.0}, {"date": "2024-01-04", "close": 27.92, "volume": 1074243.0}, {"date": "2024-01-05", "close": 27.91, "volume": 966897.0}, {"date": "2024-01-08", "close": 28.83, "volume": 1411937.0}, {"date": "2024-01-09", "close": 28.75, "volume": 1501923.0}, {"date": "2024-01-10", "close": 29.52, "volume": 2019077.0}, {"date": "2024-01-11", "close": 28.71, "volume": 1512415.0}, {"date": "2024-01-12", "close": 28.73, "volume": 807055.0}, {"date": "2024-01-16", "close": 28.51, "volume": 1107968.0}, {"date": "2024-01-17", "close": 27.59, "volume": 2991921.0}, {"date": "2024-01-18", "close": 28.59, "volume": 1511803.0}, {"date": "2024-01-19", "close": 30.9, "volume": 3630196.0}, {"date": "2024-01-22", "close": 31.64, "volume": 2653284.0}, {"date": "2024-01-23", "close": 30.58, "volume": 2010685.0}, {"date": "2024-01-24", "close": 30.66, "volume": 1574613.0}, {"date": "2024-01-25", "close": 31.72, "volume": 2168190.0}, {"date": "2024-01-26", "close": 31.99, "volume": 2782477.0}, {"date": "2024-01-29", "close": 32.55, "volume": 2649926.0}, {"date": "2024-01-30", "close": 33.09, "volume": 4895439.0}, {"date": "2024-01-31", "close": 34.36, "volume": 4479530.0}, {"date": "2024-02-01", "close": 36.12, "volume": 4348169.0}, {"date": "2024-02-02", "close": 36.07, "volume": 3711597.0}, {"date": "2024-02-05", "close": 36.93, "volume": 2971708.0}, {"date": "2024-02-06", "close": 36.26, "volume": 2716845.0}, {"date": "2024-02-07", "close": 36.36, "volume": 1965231.0}, {"date": "2024-02-08", "close": 37.54, "volume": 1862402.0}, {"date": "2024-02-09", "close": 38.66, "volume": 2141903.0}, {"date": "2024-02-12", "close": 38.24, "volume": 2401082.0}, {"date": "2024-02-13", "close": 37.5, "volume": 2222982.0}, {"date": "2024-02-14", "close": 39.12, "volume": 1574836.0}, {"date": "2024-02-15", "close": 39.87, "volume": 2632141.0}, {"date": "2024-02-16", "close": 39.53, "volume": 1850680.0}, {"date": "2024-02-20", "close": 37.46, "volume": 2707276.0}, {"date": "2024-02-21", "close": 37.2, "volume": 1679552.0}, {"date": "2024-02-22", "close": 41.77, "volume": 4481133.0}, {"date": "2024-02-23", "close": 40.43, "volume": 2175916.0}, {"date": "2024-02-26", "close": 41.76, "volume": 1843123.0}, {"date": "2024-02-27", "close": 41.76, "volume": 1216863.0}, {"date": "2024-02-28", "close": 41.15, "volume": 1134689.0}, {"date": "2024-02-29", "close": 42.53, "volume": 1363402.0}, {"date": "2024-03-01", "close": 45.3, "volume": 3657154.0}, {"date": "2024-03-04", "close": 47.15, "volume": 3222173.0}, {"date": "2024-03-05", "close": 45.78, "volume": 2497073.0}, {"date": "2024-03-06", "close": 47.2, "volume": 1837263.0}, {"date": "2024-03-07", "close": 47.37, "volume": 1914962.0}, {"date": "2024-03-08", "close": 46.1, "volume": 2651344.0}, {"date": "2024-03-11", "close": 43.66, "volume": 4280944.0}, {"date": "2024-03-12", "close": 45.2, "volume": 2204040.0}, {"date": "2024-03-13", "close": 45.03, "volume": 1886765.0}, {"date": "2024-03-14", "close": 44.42, "volume": 1292465.0}, {"date": "2024-03-15", "close": 43.97, "volume": 2484752.0}, {"date": "2024-03-18", "close": 44.69, "volume": 1860329.0}, {"date": "2024-03-19", "close": 43.02, "volume": 3035828.0}, {"date": "2024-03-20", "close": 44.05, "volume": 2577262.0}, {"date": "2024-03-21", "close": 47.05, "volume": 2599099.0}, {"date": "2024-03-22", "close": 47.03, "volume": 1105805.0}, {"date": "2024-03-25", "close": 46.34, "volume": 1096411.0}, {"date": "2024-03-26", "close": 46.37, "volume": 1341118.0}, {"date": "2024-03-27", "close": 45.56, "volume": 1500436.0}, {"date": "2024-03-28", "close": 44.94, "volume": 1079607.0}, {"date": "2024-04-01", "close": 45.9, "volume": 970904.0}, {"date": "2024-04-02", "close": 46.9, "volume": 2597909.0}, {"date": "2024-04-03", "close": 49.26, "volume": 2834855.0}, {"date": "2024-04-04", "close": 48.07, "volume": 2926210.0}, {"date": "2024-04-05", "close": 49.39, "volume": 1833756.0}, {"date": "2024-04-08", "close": 49.43, "volume": 1590614.0}, {"date": "2024-04-09", "close": 47.05, "volume": 2837866.0}, {"date": "2024-04-10", "close": 46.06, "volume": 1542188.0}, {"date": "2024-04-11", "close": 46.02, "volume": 1373882.0}, {"date": "2024-04-12", "close": 44.74, "volume": 1691606.0}, {"date": "2024-04-15", "close": 44.35, "volume": 1450058.0}, {"date": "2024-04-16", "close": 45.71, "volume": 1442184.0}, {"date": "2024-04-17", "close": 44.62, "volume": 1529764.0}, {"date": "2024-04-18", "close": 43.81, "volume": 1739636.0}, {"date": "2024-04-19", "close": 40.73, "volume": 5610173.0}, {"date": "2024-04-22", "close": 42.98, "volume": 3067070.0}, {"date": "2024-04-23", "close": 43.76, "volume": 4447407.0}, {"date": "2024-04-24", "close": 44.1, "volume": 2623718.0}, {"date": "2024-04-25", "close": 43.25, "volume": 4363367.0}, {"date": "2024-04-26", "close": 43.46, "volume": 3271523.0}, {"date": "2024-04-29", "close": 44.02, "volume": 1708915.0}, {"date": "2024-04-30", "close": 43.33, "volume": 1920781.0}, {"date": "2024-05-01", "close": 43.43, "volume": 2954629.0}, {"date": "2024-05-02", "close": 44.0, "volume": 2983520.0}, {"date": "2024-05-03", "close": 44.86, "volume": 2483102.0}, {"date": "2024-05-06", "close": 46.9, "volume": 2858053.0}, {"date": "2024-05-07", "close": 47.87, "volume": 1875692.0}, {"date": "2024-05-08", "close": 49.33, "volume": 2252184.0}, {"date": "2024-05-09", "close": 48.28, "volume": 1296637.0}, {"date": "2024-05-10", "close": 48.51, "volume": 1128770.0}, {"date": "2024-05-13", "close": 46.78, "volume": 1433580.0}, {"date": "2024-05-14", "close": 48.0, "volume": 1992672.0}, {"date": "2024-05-15", "close": 52.06, "volume": 4959070.0}, {"date": "2024-05-16", "close": 52.42, "volume": 3265420.0}, {"date": "2024-05-17", "close": 52.67, "volume": 1315146.0}, {"date": "2024-05-20", "close": 52.67, "volume": 1708608.0}, {"date": "2024-05-21", "close": 52.64, "volume": 1034733.0}, {"date": "2024-05-22", "close": 53.88, "volume": 2939977.0}, {"date": "2024-05-23", "close": 55.37, "volume": 3845267.0}, {"date": "2024-05-24", "close": 58.8, "volume": 2630156.0}, {"date": "2024-05-28", "close": 59.41, "volume": 2773114.0}, {"date": "2024-05-29", "close": 59.23, "volume": 1627503.0}, {"date": "2024-05-30", "close": 57.4, "volume": 1858389.0}, {"date": "2024-05-31", "close": 55.92, "volume": 3843278.0}, {"date": "2024-06-03", "close": 55.57, "volume": 1544465.0}, {"date": "2024-06-04", "close": 52.71, "volume": 2533435.0}, {"date": "2024-06-05", "close": 56.37, "volume": 2691478.0}, {"date": "2024-06-06", "close": 52.49, "volume": 2139660.0}, {"date": "2024-06-07", "close": 52.25, "volume": 2620022.0}, {"date": "2024-06-10", "close": 54.54, "volume": 2135635.0}, {"date": "2024-06-11", "close": 53.23, "volume": 1691114.0}, {"date": "2024-06-12", "close": 54.89, "volume": 2598034.0}, {"date": "2024-06-13", "close": 56.77, "volume": 1810919.0}, {"date": "2024-06-14", "close": 55.71, "volume": 1714906.0}, {"date": "2024-06-17", "close": 57.02, "volume": 2035732.0}, {"date": "2024-06-18", "close": 59.09, "volume": 2541197.0}, {"date": "2024-06-20", "close": 55.8, "volume": 3069491.0}, {"date": "2024-06-21", "close": 55.91, "volume": 1937804.0}, {"date": "2024-06-24", "close": 53.38, "volume": 2185210.0}, {"date": "2024-06-25", "close": 55.81, "volume": 2132696.0}, {"date": "2024-06-26", "close": 55.3, "volume": 2158046.0}, {"date": "2024-06-27", "close": 57.2, "volume": 2211484.0}, {"date": "2024-06-28", "close": 57.79, "volume": 1475991.0}, {"date": "2024-07-01", "close": 57.79, "volume": 1213197.0}, {"date": "2024-07-02", "close": 58.67, "volume": 1310879.0}, {"date": "2024-07-03", "close": 58.53, "volume": 1014600.0}, {"date": "2024-07-05", "close": 57.62, "volume": 1139992.0}, {"date": "2024-07-08", "close": 59.17, "volume": 1448161.0}, {"date": "2024-07-09", "close": 59.26, "volume": 1249847.0}, {"date": "2024-07-10", "close": 61.47, "volume": 1879148.0}, {"date": "2024-07-11", "close": 59.48, "volume": 2131506.0}, {"date": "2024-07-12", "close": 59.4, "volume": 1201292.0}, {"date": "2024-07-15", "close": 61.23, "volume": 2091097.0}, {"date": "2024-07-16", "close": 63.27, "volume": 2385373.0}, {"date": "2024-07-17", "close": 56.84, "volume": 4686262.0}, {"date": "2024-07-18", "close": 56.32, "volume": 2872410.0}, {"date": "2024-07-19", "close": 56.5, "volume": 1716630.0}, {"date": "2024-07-22", "close": 56.9, "volume": 1791626.0}, {"date": "2024-07-23", "close": 57.88, "volume": 1489265.0}, {"date": "2024-07-24", "close": 53.39, "volume": 3996797.0}, {"date": "2024-07-25", "close": 51.07, "volume": 6869241.0}, {"date": "2024-07-26", "close": 52.67, "volume": 3249009.0}, {"date": "2024-07-29", "close": 50.0, "volume": 3610421.0}, {"date": "2024-07-30", "close": 48.88, "volume": 3597279.0}, {"date": "2024-07-31", "close": 52.44, "volume": 3277611.0}, {"date": "2024-08-01", "close": 50.39, "volume": 2825625.0}, {"date": "2024-08-02", "close": 46.29, "volume": 4529083.0}, {"date": "2024-08-05", "close": 46.88, "volume": 3461167.0}, {"date": "2024-08-06", "close": 47.08, "volume": 1760499.0}, {"date": "2024-08-07", "close": 44.48, "volume": 4231260.0}, {"date": "2024-08-08", "close": 46.24, "volume": 2656225.0}, {"date": "2024-08-09", "close": 47.78, "volume": 1409117.0}, {"date": "2024-08-12", "close": 49.18, "volume": 2072845.0}, {"date": "2024-08-13", "close": 51.19, "volume": 2043586.0}, {"date": "2024-08-14", "close": 52.27, "volume": 1311658.0}, {"date": "2024-08-15", "close": 56.0, "volume": 2210959.0}, {"date": "2024-08-16", "close": 54.78, "volume": 1269744.0}, {"date": "2024-08-19", "close": 54.16, "volume": 1704152.0}, {"date": "2024-08-20", "close": 54.03, "volume": 1576175.0}, {"date": "2024-08-21", "close": 53.67, "volume": 1481029.0}, {"date": "2024-08-22", "close": 52.65, "volume": 1213629.0}, {"date": "2024-08-23", "close": 53.14, "volume": 1422974.0}, {"date": "2024-08-26", "close": 51.0, "volume": 1215770.0}, {"date": "2024-08-27", "close": 50.33, "volume": 1787731.0}, {"date": "2024-08-28", "close": 50.0, "volume": 2289948.0}, {"date": "2024-08-29", "close": 50.57, "volume": 2288856.0}, {"date": "2024-08-30", "close": 50.92, "volume": 1494525.0}, {"date": "2024-09-03", "close": 46.45, "volume": 1484279.0}, {"date": "2024-09-04", "close": 46.65, "volume": 2354156.0}, {"date": "2024-09-05", "close": 45.9, "volume": 1659333.0}, {"date": "2024-09-06", "close": 41.03, "volume": 5456749.0}, {"date": "2024-09-09", "close": 42.57, "volume": 3216653.0}, {"date": "2024-09-10", "close": 43.49, "volume": 2105086.0}, {"date": "2024-09-11", "close": 45.32, "volume": 2713448.0}, {"date": "2024-09-12", "close": 45.55, "volume": 1666187.0}, {"date": "2024-09-13", "close": 45.87, "volume": 1121087.0}, {"date": "2024-09-16", "close": 46.14, "volume": 1423592.0}, {"date": "2024-09-17", "close": 46.99, "volume": 1120752.0}, {"date": "2024-09-18", "close": 46.83, "volume": 1558513.0}, {"date": "2024-09-19", "close": 49.71, "volume": 2550146.0}, {"date": "2024-09-20", "close": 48.73, "volume": 1272484.0}, {"date": "2024-09-23", "close": 49.63, "volume": 1040568.0}, {"date": "2024-09-24", "close": 49.99, "volume": 884964.0}, {"date": "2024-09-25", "close": 50.72, "volume": 1527823.0}, {"date": "2024-09-26", "close": 52.09, "volume": 1618597.0}, {"date": "2024-09-27", "close": 51.08, "volume": 904623.0}, {"date": "2024-09-30", "close": 51.12, "volume": 1063998.0}, {"date": "2024-10-01", "close": 49.63, "volume": 1791804.0}, {"date": "2024-10-02", "close": 50.35, "volume": 1307003.0}, {"date": "2024-10-03", "close": 51.47, "volume": 1463364.0}, {"date": "2024-10-04", "close": 53.83, "volume": 1940525.0}, {"date": "2024-10-07", "close": 54.33, "volume": 1153917.0}, {"date": "2024-10-08", "close": 55.71, "volume": 1536228.0}, {"date": "2024-10-09", "close": 58.1, "volume": 2876550.0}, {"date": "2024-10-10", "close": 61.25, "volume": 2611005.0}, {"date": "2024-10-11", "close": 63.06, "volume": 3898745.0}, {"date": "2024-10-14", "close": 63.16, "volume": 2081400.0}, {"date": "2024-10-15", "close": 61.11, "volume": 3359328.0}, {"date": "2024-10-16", "close": 58.42, "volume": 2954195.0}, {"date": "2024-10-17", "close": 58.18, "volume": 2143445.0}, {"date": "2024-10-18", "close": 57.82, "volume": 1410291.0}, {"date": "2024-10-21", "close": 56.68, "volume": 2340482.0}, {"date": "2024-10-22", "close": 56.0, "volume": 2006234.0}, {"date": "2024-10-23", "close": 57.47, "volume": 3585942.0}, {"date": "2024-10-24", "close": 67.94, "volume": 7506089.0}, {"date": "2024-10-25", "close": 69.38, "volume": 3806459.0}, {"date": "2024-10-28", "close": 70.3, "volume": 2928855.0}, {"date": "2024-10-29", "close": 69.96, "volume": 2089790.0}, {"date": "2024-10-30", "close": 69.78, "volume": 2080797.0}, {"date": "2024-10-31", "close": 68.4, "volume": 1541870.0}, {"date": "2024-11-01", "close": 70.22, "volume": 2233184.0}, {"date": "2024-11-04", "close": 72.32, "volume": 2401301.0}, {"date": "2024-11-05", "close": 75.63, "volume": 2877285.0}, {"date": "2024-11-06", "close": 81.0, "volume": 3327237.0}, {"date": "2024-11-07", "close": 85.33, "volume": 3783934.0}, {"date": "2024-11-08", "close": 85.85, "volume": 2269404.0}, {"date": "2024-11-11", "close": 84.63, "volume": 2552542.0}, {"date": "2024-11-12", "close": 84.06, "volume": 1794232.0}, {"date": "2024-11-13", "close": 82.05, "volume": 2377820.0}, {"date": "2024-11-14", "close": 80.48, "volume": 2331906.0}, {"date": "2024-11-15", "close": 82.18, "volume": 3182154.0}, {"date": "2024-11-18", "close": 83.97, "volume": 2776614.0}, {"date": "2024-11-19", "close": 86.82, "volume": 2234151.0}, {"date": "2024-11-20", "close": 86.98, "volume": 1758273.0}, {"date": "2024-11-21", "close": 91.44, "volume": 3552144.0}, {"date": "2024-11-22", "close": 89.16, "volume": 3258175.0}, {"date": "2024-11-25", "close": 85.6, "volume": 2446610.0}, {"date": "2024-11-26", "close": 86.67, "volume": 1610697.0}, {"date": "2024-11-27", "close": 83.16, "volume": 3868549.0}, {"date": "2024-11-29", "close": 85.24, "volume": 1006790.0}, {"date": "2024-12-02", "close": 84.96, "volume": 1831407.0}, {"date": "2024-12-03", "close": 89.42, "volume": 2324517.0}, {"date": "2024-12-04", "close": 89.53, "volume": 1923773.0}, {"date": "2024-12-05", "close": 92.08, "volume": 1573789.0}, {"date": "2024-12-06", "close": 94.86, "volume": 2271641.0}, {"date": "2024-12-09", "close": 90.42, "volume": 2126838.0}, {"date": "2024-12-10", "close": 88.0, "volume": 1635089.0}, {"date": "2024-12-11", "close": 89.97, "volume": 1299602.0}, {"date": "2024-12-12", "close": 91.01, "volume": 1447212.0}, {"date": "2024-12-13", "close": 99.2, "volume": 4118795.0}, {"date": "2024-12-16", "close": 99.01, "volume": 2110642.0}, {"date": "2024-12-17", "close": 97.81, "volume": 1561274.0}, {"date": "2024-12-18", "close": 92.11, "volume": 2639157.0}, {"date": "2024-12-19", "close": 93.05, "volume": 1701361.0}, {"date": "2024-12-20", "close": 95.45, "volume": 2058954.0}, {"date": "2024-12-23", "close": 97.52, "volume": 1512388.0}, {"date": "2024-12-24", "close": 97.53, "volume": 880978.0}, {"date": "2024-12-26", "close": 98.25, "volume": 863443.0}, {"date": "2024-12-27", "close": 95.1, "volume": 1449275.0}, {"date": "2024-12-30", "close": 93.82, "volume": 1099390.0}, {"date": "2024-12-31", "close": 92.3, "volume": 1556086.0}, {"date": "2025-01-02", "close": 93.07, "volume": 1352140.0}, {"date": "2025-01-03", "close": 96.92, "volume": 1100988.0}, {"date": "2025-01-06", "close": 98.76, "volume": 2004871.0}, {"date": "2025-01-07", "close": 98.27, "volume": 2110923.0}, {"date": "2025-01-08", "close": 102.47, "volume": 2648710.0}, {"date": "2025-01-10", "close": 103.64, "volume": 3070214.0}, {"date": "2025-01-13", "close": 100.44, "volume": 2711160.0}, {"date": "2025-01-14", "close": 103.11, "volume": 2401274.0}, {"date": "2025-01-15", "close": 107.5, "volume": 2911709.0}, {"date": "2025-01-16", "close": 110.72, "volume": 3476874.0}, {"date": "2025-01-17", "close": 113.28, "volume": 2650285.0}, {"date": "2025-01-21", "close": 118.1, "volume": 3684567.0}, {"date": "2025-01-22", "close": 123.27, "volume": 4909734.0}, {"date": "2025-01-23", "close": 122.92, "volume": 2734477.0}, {"date": "2025-01-24", "close": 121.69, "volume": 2410214.0}, {"date": "2025-01-27", "close": 87.36, "volume": 17004710.0}, {"date": "2025-01-28", "close": 94.48, "volume": 8526863.0}, {"date": "2025-01-29", "close": 100.49, "volume": 8027958.0}, {"date": "2025-01-30", "close": 114.15, "volume": 10280590.0}, {"date": "2025-01-31", "close": 123.47, "volume": 11231860.0}, {"date": "2025-02-03", "close": 120.88, "volume": 8356530.0}, {"date": "2025-02-04", "close": 131.98, "volume": 5376001.0}, {"date": "2025-02-05", "close": 143.67, "volume": 8512145.0}, {"date": "2025-02-06", "close": 133.22, "volume": 9273246.0}, {"date": "2025-02-07", "close": 129.7, "volume": 5205726.0}, {"date": "2025-02-10", "close": 130.23, "volume": 3369346.0}, {"date": "2025-02-11", "close": 126.58, "volume": 2682906.0}, {"date": "2025-02-12", "close": 129.32, "volume": 3326666.0}, {"date": "2025-02-13", "close": 129.78, "volume": 3855849.0}, {"date": "2025-02-14", "close": 132.06, "volume": 2710546.0}, {"date": "2025-02-18", "close": 132.29, "volume": 3555172.0}, {"date": "2025-02-19", "close": 131.58, "volume": 2839846.0}, {"date": "2025-02-20", "close": 125.02, "volume": 4618094.0}, {"date": "2025-02-21", "close": 119.25, "volume": 4468563.0}, {"date": "2025-02-24", "close": 110.88, "volume": 6429942.0}, {"date": "2025-02-25", "close": 106.11, "volume": 5503022.0}, {"date": "2025-02-26", "close": 111.68, "volume": 5174757.0}, {"date": "2025-02-27", "close": 107.87, "volume": 5170025.0}, {"date": "2025-02-28", "close": 107.05, "volume": 6518831.0}, {"date": "2025-03-03", "close": 92.8, "volume": 8103083.0}, {"date": "2025-03-04", "close": 90.22, "volume": 7223357.0}, {"date": "2025-03-05", "close": 90.95, "volume": 4131781.0}, {"date": "2025-03-06", "close": 81.62, "volume": 5910215.0}, {"date": "2025-03-07", "close": 87.53, "volume": 6697364.0}, {"date": "2025-03-10", "close": 81.15, "volume": 6342277.0}, {"date": "2025-03-11", "close": 86.59, "volume": 4832378.0}, {"date": "2025-03-12", "close": 89.58, "volume": 5888671.0}, {"date": "2025-03-13", "close": 86.41, "volume": 3302277.0}, {"date": "2025-03-14", "close": 91.58, "volume": 3685435.0}, {"date": "2025-03-17", "close": 91.78, "volume": 2598564.0}, {"date": "2025-03-18", "close": 87.47, "volume": 3287873.0}, {"date": "2025-03-19", "close": 91.92, "volume": 3248486.0}, {"date": "2025-03-20", "close": 95.65, "volume": 4341089.0}, {"date": "2025-03-21", "close": 95.95, "volume": 2894022.0}, {"date": "2025-03-24", "close": 99.98, "volume": 3018628.0}, {"date": "2025-03-25", "close": 97.37, "volume": 3423000.0}, {"date": "2025-03-26", "close": 87.66, "volume": 5586227.0}, {"date": "2025-03-27", "close": 84.39, "volume": 4160117.0}, {"date": "2025-03-28", "close": 82.69, "volume": 4019080.0}, {"date": "2025-03-31", "close": 78.81, "volume": 5854152.0}, {"date": "2025-04-01", "close": 79.06, "volume": 3882161.0}, {"date": "2025-04-02", "close": 82.35, "volume": 3714691.0}, {"date": "2025-04-03", "close": 69.19, "volume": 7388615.0}, {"date": "2025-04-04", "close": 66.15, "volume": 9755590.0}, {"date": "2025-04-07", "close": 70.39, "volume": 8582391.0}, {"date": "2025-04-08", "close": 68.85, "volume": 7031883.0}, {"date": "2025-04-09", "close": 82.06, "volume": 9582963.0}, {"date": "2025-04-10", "close": 76.48, "volume": 4847638.0}, {"date": "2025-04-11", "close": 79.13, "volume": 5847608.0}, {"date": "2025-04-14", "close": 80.88, "volume": 4093324.0}, {"date": "2025-04-15", "close": 82.57, "volume": 4168184.0}, {"date": "2025-04-16", "close": 80.56, "volume": 4199081.0}, {"date": "2025-04-17", "close": 84.04, "volume": 5283688.0}, {"date": "2025-04-21", "close": 80.59, "volume": 3395277.0}, {"date": "2025-04-22", "close": 82.77, "volume": 3337818.0}, {"date": "2025-04-23", "close": 88.19, "volume": 4989481.0}, {"date": "2025-04-24", "close": 92.14, "volume": 7728099.0}, {"date": "2025-04-25", "close": 89.05, "volume": 6941618.0}, {"date": "2025-04-28", "close": 87.76, "volume": 4187748.0}, {"date": "2025-04-29", "close": 87.05, "volume": 3076163.0}, {"date": "2025-04-30", "close": 85.35, "volume": 3420192.0}, {"date": "2025-05-01", "close": 89.21, "volume": 5626401.0}, {"date": "2025-05-02", "close": 94.07, "volume": 3329386.0}, {"date": "2025-05-05", "close": 92.36, "volume": 2590520.0}, {"date": "2025-05-06", "close": 95.19, "volume": 2756592.0}, {"date": "2025-05-07", "close": 96.55, "volume": 2744418.0}, {"date": "2025-05-08", "close": 96.33, "volume": 3038184.0}, {"date": "2025-05-09", "close": 93.05, "volume": 2693325.0}, {"date": "2025-05-12", "close": 100.32, "volume": 5604724.0}, {"date": "2025-05-13", "close": 109.87, "volume": 6400470.0}, {"date": "2025-05-14", "close": 113.45, "volume": 5633020.0}, {"date": "2025-05-15", "close": 111.49, "volume": 2890254.0}, {"date": "2025-05-16", "close": 113.25, "volume": 2373437.0}, {"date": "2025-05-19", "close": 111.6, "volume": 2919774.0}, {"date": "2025-05-20", "close": 112.66, "volume": 3209264.0}, {"date": "2025-05-21", "close": 114.03, "volume": 4790821.0}, {"date": "2025-05-22", "close": 118.32, "volume": 4071927.0}, {"date": "2025-05-23", "close": 119.47, "volume": 2909152.0}, {"date": "2025-05-27", "close": 118.88, "volume": 3520939.0}, {"date": "2025-05-28", "close": 118.12, "volume": 2934429.0}, {"date": "2025-05-29", "close": 116.37, "volume": 3654874.0}, {"date": "2025-05-30", "close": 115.38, "volume": 4391311.0}, {"date": "2025-06-02", "close": 116.64, "volume": 3027284.0}, {"date": "2025-06-03", "close": 121.26, "volume": 3284538.0}, {"date": "2025-06-04", "close": 119.9, "volume": 2411507.0}, {"date": "2025-06-05", "close": 119.31, "volume": 2915279.0}, {"date": "2025-06-06", "close": 120.73, "volume": 2464866.0}, {"date": "2025-06-09", "close": 122.65, "volume": 2914734.0}, {"date": "2025-06-10", "close": 121.51, "volume": 4322628.0}, {"date": "2025-06-11", "close": 127.69, "volume": 5465208.0}, {"date": "2025-06-12", "close": 130.73, "volume": 4018716.0}, {"date": "2025-06-13", "close": 125.33, "volume": 2718348.0}, {"date": "2025-06-16", "close": 128.24, "volume": 3085524.0}, {"date": "2025-06-17", "close": 132.18, "volume": 3006432.0}, {"date": "2025-06-18", "close": 136.25, "volume": 3944873.0}, {"date": "2025-06-20", "close": 135.23, "volume": 2591121.0}, {"date": "2025-06-23", "close": 136.34, "volume": 3218230.0}, {"date": "2025-06-24", "close": 143.84, "volume": 3335399.0}, {"date": "2025-06-25", "close": 149.04, "volume": 4852614.0}, {"date": "2025-06-26", "close": 150.15, "volume": 3011391.0}, {"date": "2025-06-27", "close": 152.67, "volume": 4106613.0}, {"date": "2025-06-30", "close": 156.11, "volume": 2805278.0}, {"date": "2025-07-01", "close": 148.91, "volume": 4771548.0}, {"date": "2025-07-02", "close": 154.9, "volume": 4136780.0}, {"date": "2025-07-03", "close": 159.26, "volume": 2227845.0}, {"date": "2025-07-07", "close": 154.0, "volume": 3497512.0}, {"date": "2025-07-08", "close": 155.7, "volume": 2984987.0}, {"date": "2025-07-09", "close": 160.9, "volume": 3371695.0}, {"date": "2025-07-10", "close": 158.83, "volume": 3546540.0}, {"date": "2025-07-11", "close": 161.03, "volume": 2184139.0}, {"date": "2025-07-14", "close": 162.24, "volume": 1910848.0}, {"date": "2025-07-15", "close": 160.49, "volume": 3037123.0}, {"date": "2025-07-16", "close": 160.1, "volume": 2447336.0}, {"date": "2025-07-17", "close": 162.89, "volume": 2403877.0}, {"date": "2025-07-18", "close": 160.12, "volume": 4124650.0}, {"date": "2025-07-21", "close": 163.02, "volume": 3590514.0}, {"date": "2025-07-22", "close": 156.91, "volume": 3844398.0}, {"date": "2025-07-23", "close": 168.79, "volume": 4590500.0}, {"date": "2025-07-24", "close": 163.98, "volume": 4169107.0}, {"date": "2025-07-25", "close": 170.22, "volume": 2587247.0}, {"date": "2025-07-28", "close": 173.37, "volume": 4777006.0}, {"date": "2025-07-29", "close": 202.0, "volume": 14567310.0}, {"date": "2025-07-30", "close": 202.41, "volume": 6618361.0}, {"date": "2025-07-31", "close": 199.86, "volume": 4614206.0}, {"date": "2025-08-01", "close": 201.45, "volume": 4545561.0}, {"date": "2025-08-04", "close": 201.45, "volume": 2485267.0}, {"date": "2025-08-05", "close": 196.51, "volume": 3714972.0}, {"date": "2025-08-06", "close": 198.63, "volume": 2944642.0}, {"date": "2025-08-07", "close": 201.21, "volume": 3050093.0}, {"date": "2025-08-08", "close": 207.66, "volume": 3023769.0}, {"date": "2025-08-11", "close": 204.6, "volume": 2754230.0}, {"date": "2025-08-12", "close": 213.45, "volume": 2717680.0}, {"date": "2025-08-13", "close": 204.22, "volume": 4069478.0}, {"date": "2025-08-14", "close": 196.64, "volume": 4232648.0}, {"date": "2025-08-15", "close": 195.48, "volume": 2430092.0}, {"date": "2025-08-18", "close": 194.88, "volume": 1652930.0}, {"date": "2025-08-19", "close": 184.73, "volume": 3648329.0}, {"date": "2025-08-20", "close": 182.9, "volume": 3809948.0}, {"date": "2025-08-21", "close": 181.34, "volume": 1357413.0}, {"date": "2025-08-22", "close": 188.92, "volume": 2865754.0}, {"date": "2025-08-25", "close": 192.91, "volume": 1909565.0}, {"date": "2025-08-26", "close": 198.62, "volume": 1984082.0}, {"date": "2025-08-27", "close": 202.1, "volume": 1764666.0}, {"date": "2025-08-28", "close": 212.33, "volume": 3224548.0}, {"date": "2025-08-29", "close": 194.75, "volume": 3939508.0}, {"date": "2025-09-02", "close": 200.63, "volume": 3182370.0}, {"date": "2025-09-03", "close": 211.87, "volume": 3827006.0}, {"date": "2025-09-04", "close": 221.34, "volume": 3861633.0}, {"date": "2025-09-05", "close": 242.68, "volume": 7696736.0}, {"date": "2025-09-08", "close": 244.33, "volume": 4783486.0}, {"date": "2025-09-09", "close": 244.08, "volume": 3151211.0}, {"date": "2025-09-10", "close": 253.03, "volume": 3692037.0}, {"date": "2025-09-11", "close": 245.74, "volume": 3175567.0}, {"date": "2025-09-12", "close": 241.77, "volume": 2140387.0}, {"date": "2025-09-15", "close": 248.99, "volume": 2747256.0}, {"date": "2025-09-16", "close": 254.39, "volume": 2520978.0}, {"date": "2025-09-17", "close": 247.66, "volume": 3272281.0}, {"date": "2025-09-18", "close": 252.04, "volume": 2743022.0}, {"date": "2025-09-19", "close": 252.93, "volume": 3756412.0}, {"date": "2025-09-22", "close": 254.79, "volume": 2212585.0}, {"date": "2025-09-23", "close": 257.64, "volume": 2545589.0}, {"date": "2025-09-24", "close": 240.46, "volume": 3413406.0}, {"date": "2025-09-25", "close": 244.64, "volume": 3831348.0}, {"date": "2025-09-26", "close": 243.79, "volume": 2145285.0}, {"date": "2025-09-29", "close": 245.95, "volume": 1900274.0}, {"date": "2025-09-30", "close": 246.38, "volume": 1899099.0}, {"date": "2025-10-01", "close": 251.69, "volume": 2093421.0}, {"date": "2025-10-02", "close": 250.91, "volume": 1731397.0}, {"date": "2025-10-03", "close": 233.67, "volume": 3695861.0}, {"date": "2025-10-06", "close": 235.34, "volume": 3081738.0}, {"date": "2025-10-07", "close": 237.79, "volume": 1863830.0}, {"date": "2025-10-08", "close": 254.88, "volume": 3187216.0}, {"date": "2025-10-09", "close": 259.78, "volume": 1490489.0}, {"date": "2025-10-10", "close": 243.72, "volume": 2815634.0}, {"date": "2025-10-13", "close": 261.06, "volume": 3289799.0}, {"date": "2025-10-14", "close": 247.75, "volume": 3236847.0}, {"date": "2025-10-15", "close": 269.96, "volume": 2802564.0}, {"date": "2025-10-16", "close": 279.86, "volume": 4806718.0}, {"date": "2025-10-17", "close": 276.46, "volume": 2367708.0}, {"date": "2025-10-20", "close": 273.5, "volume": 2316967.0}, {"date": "2025-10-21", "close": 264.69, "volume": 1833990.0}, {"date": "2025-10-22", "close": 270.89, "volume": 3146761.0}, {"date": "2025-10-23", "close": 282.73, "volume": 1950690.0}, {"date": "2025-10-24", "close": 296.62, "volume": 2865748.0}, {"date": "2025-10-27", "close": 301.82, "volume": 5348170.0}, {"date": "2025-10-28", "close": 326.45, "volume": 7721738.0}, {"date": "2025-10-29", "close": 337.77, "volume": 4002670.0}, {"date": "2025-10-30", "close": 340.13, "volume": 2788426.0}, {"date": "2025-10-31", "close": 344.48, "volume": 2799068.0}, {"date": "2025-11-03", "close": 349.01, "volume": 1865875.0}, {"date": "2025-11-04", "close": 335.79, "volume": 2064711.0}, {"date": "2025-11-05", "close": 352.61, "volume": 2762849.0}, {"date": "2025-11-06", "close": 340.76, "volume": 2579955.0}, {"date": "2025-11-07", "close": 322.1, "volume": 4986181.0}, {"date": "2025-11-10", "close": 344.61, "volume": 2310940.0}, {"date": "2025-11-11", "close": 331.86, "volume": 1845617.0}, {"date": "2025-11-12", "close": 334.57, "volume": 1653298.0}, {"date": "2025-11-13", "close": 292.75, "volume": 6005198.0}, {"date": "2025-11-14", "close": 310.88, "volume": 4941831.0}, {"date": "2025-11-17", "close": 309.37, "volume": 3016891.0}, {"date": "2025-11-18", "close": 299.92, "volume": 3095225.0}, {"date": "2025-11-19", "close": 312.48, "volume": 3295670.0}, {"date": "2025-11-20", "close": 282.28, "volume": 4564057.0}, {"date": "2025-11-21", "close": 280.06, "volume": 5335029.0}, {"date": "2025-11-24", "close": 322.54, "volume": 5153915.0}, {"date": "2025-11-25", "close": 327.75, "volume": 3196298.0}, {"date": "2025-11-26", "close": 332.24, "volume": 2588967.0}, {"date": "2025-11-28", "close": 344.41, "volume": 1528244.0}, {"date": "2025-12-01", "close": 318.37, "volume": 3141975.0}, {"date": "2025-12-02", "close": 304.29, "volume": 3611786.0}, {"date": "2025-12-03", "close": 308.41, "volume": 2026271.0}, {"date": "2025-12-04", "close": 322.79, "volume": 1932482.0}, {"date": "2025-12-05", "close": 325.09, "volume": 1395690.0}, {"date": "2025-12-08", "close": 340.76, "volume": 2489400.0}, {"date": "2025-12-09", "close": 342.03, "volume": 1355966.0}, {"date": "2025-12-10", "close": 348.66, "volume": 1749996.0}, {"date": "2025-12-11", "close": 351.41, "volume": 2890387.0}, {"date": "2025-12-12", "close": 306.5, "volume": 4856290.0}, {"date": "2025-12-15", "close": 302.98, "volume": 2553665.0}, {"date": "2025-12-16", "close": 288.87, "volume": 2893634.0}, {"date": "2025-12-17", "close": 275.83, "volume": 5056801.0}, {"date": "2025-12-18", "close": 270.92, "volume": 3234673.0}, {"date": "2025-12-19", "close": 292.29, "volume": 3770427.0}, {"date": "2025-12-22", "close": 306.86, "volume": 1961012.0}, {"date": "2025-12-23", "close": 303.46, "volume": 1199981.0}, {"date": "2025-12-24", "close": 308.59, "volume": 649016.0}, {"date": "2025-12-26", "close": 303.56, "volume": 998932.0}, {"date": "2025-12-29", "close": 303.22, "volume": 1541086.0}, {"date": "2025-12-30", "close": 299.4, "volume": 1120511.0}, {"date": "2025-12-31", "close": 295.61, "volume": 1165287.0}, {"date": "2026-01-02", "close": 302.4, "volume": 2083345.0}, {"date": "2026-01-05", "close": 293.24, "volume": 2729978.0}, {"date": "2026-01-06", "close": 305.0, "volume": 3074268.0}, {"date": "2026-01-07", "close": 305.87, "volume": 1689662.0}, {"date": "2026-01-08", "close": 288.6, "volume": 3048034.0}, {"date": "2026-01-09", "close": 302.3, "volume": 2225781.0}, {"date": "2026-01-12", "close": 314.7, "volume": 1598919.0}, {"date": "2026-01-13", "close": 328.56, "volume": 2567414.0}, {"date": "2026-01-14", "close": 310.04, "volume": 2649174.0}, {"date": "2026-01-15", "close": 313.53, "volume": 2004346.0}, {"date": "2026-01-16", "close": 313.6, "volume": 1946930.0}, {"date": "2026-01-20", "close": 310.76, "volume": 1673567.0}, {"date": "2026-01-21", "close": 309.76, "volume": 2637762.0}, {"date": "2026-01-22", "close": 290.93, "volume": 5785021.0}, {"date": "2026-01-23", "close": 303.09, "volume": 3282473.0}, {"date": "2026-01-26", "close": 308.25, "volume": 2591184.0}, {"date": "2026-01-27", "close": 333.17, "volume": 3443440.0}, {"date": "2026-01-28", "close": 345.23, "volume": 5297922.0}, {"date": "2026-01-29", "close": 300.0, "volume": 8841884.0}, {"date": "2026-01-30", "close": 280.99, "volume": 4525461.0}, {"date": "2026-02-02", "close": 285.11, "volume": 4479234.0}, {"date": "2026-02-03", "close": 297.45, "volume": 2692788.0}, {"date": "2026-02-04", "close": 275.86, "volume": 4322549.0}, {"date": "2026-02-05", "close": 294.89, "volume": 5244081.0}, {"date": "2026-02-06", "close": 307.53, "volume": 3582131.0}, {"date": "2026-02-09", "close": 319.21, "volume": 2427850.0}, {"date": "2026-02-10", "close": 297.93, "volume": 2779941.0}, {"date": "2026-02-11", "close": 295.68, "volume": 2931983.0}, {"date": "2026-02-12", "close": 274.79, "volume": 3632863.0}, {"date": "2026-02-13", "close": 280.66, "volume": 2122657.0}, {"date": "2026-02-17", "close": 286.66, "volume": 1718971.0}, {"date": "2026-02-18", "close": 291.4, "volume": 1811252.0}, {"date": "2026-02-19", "close": 291.33, "volume": 1883543.0}, {"date": "2026-02-20", "close": 292.69, "volume": 1835886.0}, {"date": "2026-02-23", "close": 296.68, "volume": 1574203.0}, {"date": "2026-02-24", "close": 296.35, "volume": 1529431.0}, {"date": "2026-02-25", "close": 293.98, "volume": 2107690.0}, {"date": "2026-02-26", "close": 279.16, "volume": 3262244.0}, {"date": "2026-02-27", "close": 277.63, "volume": 2215890.0}, {"date": "2026-03-02", "close": 266.98, "volume": 2541312.0}, {"date": "2026-03-03", "close": 256.95, "volume": 2021267.0}, {"date": "2026-03-04", "close": 270.64, "volume": 1932756.0}, {"date": "2026-03-05", "close": 265.83, "volume": 1564921.0}, {"date": "2026-03-06", "close": 249.52, "volume": 1930263.0}, {"date": "2026-03-09", "close": 267.95, "volume": 2731390.0}, {"date": "2026-03-10", "close": 269.2, "volume": 1715338.0}, {"date": "2026-03-11", "close": 265.8, "volume": 1427076.0}, {"date": "2026-03-12", "close": 264.89, "volume": 1293216.0}, {"date": "2026-03-13", "close": 263.46, "volume": 1129393.0}, {"date": "2026-03-16", "close": 270.53, "volume": 1620166.0}, {"date": "2026-03-17", "close": 281.95, "volume": 1584041.0}, {"date": "2026-03-18", "close": 273.58, "volume": 1370457.0}, {"date": "2026-03-19", "close": 284.3, "volume": 1417696.0}, {"date": "2026-03-20", "close": 269.1, "volume": 1754281.0}, {"date": "2026-03-23", "close": 286.98, "volume": 2119049.0}, {"date": "2026-03-24", "close": 301.52, "volume": 2027715.0}, {"date": "2026-03-25", "close": 302.22, "volume": 1867852.0}, {"date": "2026-03-26", "close": 273.38, "volume": 1805354.0}, {"date": "2026-03-27", "close": 280.22, "volume": 1351421.0}, {"date": "2026-03-30", "close": 257.27, "volume": 2149471.0}, {"date": "2026-03-31", "close": 281.68, "volume": 2257473.0}, {"date": "2026-04-01", "close": 288.73, "volume": 1871169.0}, {"date": "2026-04-02", "close": 294.84, "volume": 1659774.0}, {"date": "2026-04-06", "close": 292.3, "volume": 1318116.0}, {"date": "2026-04-07", "close": 297.34, "volume": 1518110.0}, {"date": "2026-04-08", "close": 320.7, "volume": 2627024.0}, {"date": "2026-04-09", "close": 328.33, "volume": 1562176.0}, {"date": "2026-04-10", "close": 351.31, "volume": 3336348.0}, {"date": "2026-04-13", "close": 365.46, "volume": 2763423.0}, {"date": "2026-04-14", "close": 384.35, "volume": 3608857.0}, {"date": "2026-04-15", "close": 381.94, "volume": 2422469.0}, {"date": "2026-04-16", "close": 382.32, "volume": 2406816.0}, {"date": "2026-04-17", "close": 396.01, "volume": 1964768.0}, {"date": "2026-04-20", "close": 401.12, "volume": 1648501.0}, {"date": "2026-04-21", "close": 403.03, "volume": 2181965.0}, {"date": "2026-04-22", "close": 401.74, "volume": 1570856.0}, {"date": "2026-04-23", "close": 391.6, "volume": 1873683.0}, {"date": "2026-04-24", "close": 410.21, "volume": 2031158.0}, {"date": "2026-04-27", "close": 422.21, "volume": 3390161.0}, {"date": "2026-04-28", "close": 361.54, "volume": 5606972.0}, {"date": "2026-04-29", "close": 376.54, "volume": 3156063.0}, {"date": "2026-04-30", "close": 409.59, "volume": 3392385.0}, {"date": "2026-05-01", "close": 418.93, "volume": 2339581.0}, {"date": "2026-05-04", "close": 420.73, "volume": 1740858.0}, {"date": "2026-05-05", "close": 417.66, "volume": 1823294.0}, {"date": "2026-05-06", "close": 413.87, "volume": 2265396.0}, {"date": "2026-05-07", "close": 385.21, "volume": 3171314.0}, {"date": "2026-05-08", "close": 375.55, "volume": 2539866.0}, {"date": "2026-05-11", "close": 380.99, "volume": 1970528.0}, {"date": "2026-05-12", "close": 374.07, "volume": 1871480.0}, {"date": "2026-05-13", "close": 372.55, "volume": 1775965.0}, {"date": "2026-05-14", "close": 381.59, "volume": 1535711.0}, {"date": "2026-05-15", "close": 358.55, "volume": 1904064.0}, {"date": "2026-05-18", "close": 342.67, "volume": 2161762.0}, {"date": "2026-05-19", "close": 339.13, "volume": 2213754.0}, {"date": "2026-05-20", "close": 346.48, "volume": 1718544.0}, {"date": "2026-05-21", "close": 354.77, "volume": 1416519.0}, {"date": "2026-05-22", "close": 367.37, "volume": 1753825.0}, {"date": "2026-05-26", "close": 370.84, "volume": 2166494.0}, {"date": "2026-05-27", "close": 357.7, "volume": 2065794.0}, {"date": "2026-05-28", "close": 351.02, "volume": 2503619.0}, {"date": "2026-05-29", "close": 385.39, "volume": 3152164.0}, {"date": "2026-06-01", "close": 426.55, "volume": 3449902.0}, {"date": "2026-06-02", "close": 472.4, "volume": 4081201.0}, {"date": "2026-06-03", "close": 458.14, "volume": 2285551.0}, {"date": "2026-06-04", "close": 425.36, "volume": 2889578.0}, {"date": "2026-06-05", "close": 371.71, "volume": 3570234.0}, {"date": "2026-06-08", "close": 386.5, "volume": 2233413.0}, {"date": "2026-06-09", "close": 371.86, "volume": 2384164.0}, {"date": "2026-06-10", "close": 362.92, "volume": 1272058.0}, {"date": "2026-06-11", "close": 385.86, "volume": 1733306.0}, {"date": "2026-06-12", "close": 393.12, "volume": 1169881.0}, {"date": "2026-06-15", "close": 403.45, "volume": 1546930.0}, {"date": "2026-06-16", "close": 382.01, "volume": 1279607.0}, {"date": "2026-06-17", "close": 380.37, "volume": 1197176.0}, {"date": "2026-06-18", "close": 372.55, "volume": 2079654.0}, {"date": "2026-06-22", "close": 376.84, "volume": 1927671.0}, {"date": "2026-06-23", "close": 351.2, "volume": 1914774.0}, {"date": "2026-06-24", "close": 362.24, "volume": 2720381.0}, {"date": "2026-06-25", "close": 361.4, "volume": 2519150.0}, {"date": "2026-06-26", "close": 337.53, "volume": 1432414.0}, {"date": "2026-06-29", "close": 343.25, "volume": 1925469.0}, {"date": "2026-06-30", "close": 364.8, "volume": 1770239.0}, {"date": "2026-07-01", "close": 361.62, "volume": 1312845.0}, {"date": "2026-07-02", "close": 336.21, "volume": 2135007.0}, {"date": "2026-07-06", "close": 350.2, "volume": 1506659.0}, {"date": "2026-07-07", "close": 345.06, "volume": 1689797.0}, {"date": "2026-07-08", "close": 360.74, "volume": 1325073.0}, {"date": "2026-07-09", "close": 354.78, "volume": 1488427.0}, {"date": "2026-07-10", "close": 359.85, "volume": 1169707.0}, {"date": "2026-07-13", "close": 345.18, "volume": 1339474.0}, {"date": "2026-07-14", "close": 345.03, "volume": 1256103.0}, {"date": "2026-07-15", "close": 334.77, "volume": 1865960.0}, {"date": "2026-07-16", "close": 303.86, "volume": 2916289.0}, {"date": "2026-07-17", "close": 301.34, "volume": 2117686.0}, {"date": "2026-07-20", "close": 307.34, "volume": 1616625.0}, {"date": "2026-07-21", "close": 339.59, "volume": 3143794.0}, {"date": "2026-07-22", "close": 335.5, "volume": 1345515.0}, {"date": "2026-07-23", "close": 334.75, "volume": 2268587.0}, {"date": "2026-07-24", "close": 305.28, "volume": 2394596.0}], "refreshing": true}