{"ticker": "MAGN", "overview": {"cik": "41719", "ticker": "MAGN", "name": "Magnera Corp", "industry": "Paper Mills", "country": "United States", "sic": "2621", "announcements": [{"form": "4/A", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000041719-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001140361-26-031690", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091144", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0000041719-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023784", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-058912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000041719-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019558", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001735", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT FILING", "accession": "0000041719-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000259", "price_sensitive": false}]}, "description": "Magnera Corp trades as MAGN on the NYSE and is registered in the United States, classified under Paper Mills (SIC 2621). Privy Trades holds 76 insider filings for the company, from February 2025 to June 2025. Across those, 7 insiders disclosed 10 open-market purchases totalling $2.39M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 2393372.3283, "sell_n": 0, "sell_sum": 0, "net": 2393372.3283, "insiders": 7, "first_date": "2025-02-11", "last_date": "2025-06-05"}, "metrics": {"ticker": "MAGN", "has_prices": true, "as_of": "2026-10-16", "last": 11.05, "prev_close": 11.25, "change": -0.1999999999999993, "change_pct": -0.017777777777777715, "session_volume": 453652.0, "vwap_5": 11.03746613513474, "vwap_20": 11.52812917617261, "vwap_60": 12.212634547420754, "vwap_250": 11.981283822987717, "high_52w": 15.26, "low_52w": 7.96, "avg_volume_20": 399004.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000234", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.9% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000234-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001104659-26-091144", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Cetus Capital VI, L.P. moves to a 4.36% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-091144-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-28", "mins": 140566}, {"id": "13DG-0001013594-26-000585", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 4.4% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000585-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001493152-26-023784", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Magnera Corp", "who_key": "Magnera Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Magnera Corp moves to a 7.7% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/0001493152-26-023784-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-058912", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Cetus Capital VI, L.P. moves to a 6.26% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-058912-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000895421-26-000157", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "MORGAN STANLEY moves to a 5.3% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000157-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000102909-26-001735", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Magnera Corp", "who_key": "Magnera Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Magnera Corp adjusts its stake in MAGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/0000102909-26-001735-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000041719-26-000020", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Bruce Brown", "who_key": "Brown Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000020/0000041719-26-000020-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000022", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Thomas Fahnemann", "who_key": "Fahnemann Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000022/0000041719-26-000022-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000024", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Kevin Michael Fogarty", "who_key": "Fogarty Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000024/0000041719-26-000024-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000026", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000026/0000041719-26-000026-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000028", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Mary Dean Hall", "who_key": "Hall Mary Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000028/0000041719-26-000028-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000030", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Samantha J. Marnick", "who_key": "Marnick Samantha J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000030/0000041719-26-000030-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000032", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Tom Salmon", "who_key": "Salmon Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000032/0000041719-26-000032-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000034", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Carl J. Rickertsen", "who_key": "RICKERTSEN CARL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000034/0000041719-26-000034-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0000041719-26-000018", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Jill L. Urey", "who_key": "Urey Jill L.", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27091.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000018/0000041719-26-000018-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356566}, {"id": "0000041719-26-000016", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Jill L. Urey", "who_key": "Urey Jill L.", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3557.19, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000016/0000041719-26-000016-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0000041719-26-000010", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Erin Maile", "who_key": "Maile Erin", "role": "EVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171926000010/0000041719-26-000010-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0000041719-25-000082", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Jill L. Urey", "who_key": "Urey Jill L.", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000082/0000041719-25-000082-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000084", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Tarun Manroa", "who_key": "Manroa Tarun", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000084/0000041719-25-000084-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000086", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "James Till", "who_key": "Till James", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "CFO files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000086/0000041719-25-000086-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000088", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Curt Begle", "who_key": "Begle Curt", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "CEO files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000088/0000041719-25-000088-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000090", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Mary Dean Hall", "who_key": "Hall Mary Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000090/0000041719-25-000090-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000092", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Samantha J. Marnick", "who_key": "Marnick Samantha J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000092/0000041719-25-000092-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000094", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Carl J. Rickertsen", "who_key": "RICKERTSEN CARL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000094/0000041719-25-000094-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000096", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Tom Salmon", "who_key": "Salmon Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000096/0000041719-25-000096-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000098", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Thomas Fahnemann", "who_key": "Fahnemann Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000098/0000041719-25-000098-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000100", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000100/0000041719-25-000100-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000102", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Kevin Michael Fogarty", "who_key": "Fogarty Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000102/0000041719-25-000102-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000041719-25-000104", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Bruce Brown", "who_key": "Brown Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MAGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000004171925000104/0000041719-25-000104-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}], "recent_buys": [{"id": "0001127602-25-016823", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Samantha J. Marnick", "who_key": "Marnick Samantha J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49510.8, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "The boardroom is buying: $50K of MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016823/0001127602-25-016823-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742486}, {"id": "0001127602-25-016838", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122939.0, "score": 40.1, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Board member picks up $123K of MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016838/0001127602-25-016838-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0001127602-25-015969", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Bruce Brown", "who_key": "Brown Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199983.476, "score": 57.6, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "MAGN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225015969/0001127602-25-015969-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}, {"id": "0000041719-26-000051", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Bruce Brown", "who_key": "Brown Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49995.869, "score": 40.6, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Board insider adds $50K of MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1436840/000004171926000051/0000041719-26-000051-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}, {"id": "0001127602-25-016060", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Tom Salmon", "who_key": "Salmon Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203014.0, "score": 56.7, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "The whole bench is buying MAGN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016060/0001127602-25-016060-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754006}, {"id": "0001127602-25-014395", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Carl J. Rickertsen", "who_key": "RICKERTSEN CARL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 273000.0, "score": 58.3, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "That makes 5 insiders into MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014395/0001127602-25-014395-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001127602-25-014000", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Kevin Michael Fogarty", "who_key": "Fogarty Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 302948.0, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "6 insiders now buying MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014000/0001127602-25-014000-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777046}, {"id": "0001127602-25-013801", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Curt Begle", "who_key": "Begle Curt", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 284152.09750000003, "score": 67.1, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "7 insiders now buying MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225013801/0001127602-25-013801-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781366}, {"id": "0001127602-25-007162", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Carl J. Rickertsen", "who_key": "RICKERTSEN CARL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 406532.0, "score": 61.3, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "That makes 8 insiders into MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225007162/0001127602-25-007162-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883606}, {"id": "0001127602-25-004334", "src": "INSIDERS", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Curt Begle", "who_key": "Begle Curt", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501297.08579999994, "score": 72.4, "price_sensitive": true, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "8 insiders pile into MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225004334/0001127602-25-004334-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906646}], "institutional": [{"id": "13DG-0000895421-26-000234", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.9% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000234-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001104659-26-091144", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Cetus Capital VI, L.P. moves to a 4.36% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-091144-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-28", "mins": 140566}, {"id": "13DG-0001013594-26-000585", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 4.4% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000585-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001493152-26-023784", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Magnera Corp", "who_key": "Magnera Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Magnera Corp moves to a 7.7% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/0001493152-26-023784-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-058912", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Cetus Capital VI, L.P. moves to a 6.26% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-058912-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000895421-26-000157", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "MORGAN STANLEY moves to a 5.3% passive stake in MAGN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000157-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000102909-26-001735", "src": "13DG", "ticker": "MAGN", "cik": "41719", "company": "Magnera Corp", "company_raw": "Magnera Corp", "who": "Magnera Corp", "who_key": "Magnera Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Paper Mills", "country": "United States", "headline": "Magnera Corp adjusts its stake in MAGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/41719/0000102909-26-001735-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Magnera Corporation Common Stock", "new_value": "Magnera Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000041719", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000041719", "applied": 1, "detected_at": "2026-10-26T02:15:49.999111"}]}, "key_people": [{"who": "Curt Begle", "who_key": "Begle Curt", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 785449.1832999999, "sold": 0, "net": 785449.1832999999, "trades": 2, "top_score": 72.4, "lean": "buying", "history": [{"action": "BUY", "amount": 284152.09750000003, "date": "2025-05-09", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225013801/0001127602-25-013801-index.htm"}, {"action": "BUY", "amount": 501297.08579999994, "date": "2025-02-11", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225004334/0001127602-25-004334-index.htm"}], "latest": {"action": "BUY", "amount": 284152.09750000003, "date": "2025-05-09", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225013801/0001127602-25-013801-index.htm"}}, {"who": "Carl J. Rickertsen", "who_key": "RICKERTSEN CARL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 679532.0, "sold": 0, "net": 679532.0, "trades": 2, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 273000.0, "date": "2025-05-15", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014395/0001127602-25-014395-index.htm"}, {"action": "BUY", "amount": 406532.0, "date": "2025-02-27", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225007162/0001127602-25-007162-index.htm"}], "latest": {"action": "BUY", "amount": 273000.0, "date": "2025-05-15", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014395/0001127602-25-014395-index.htm"}}, {"who": "Kevin Michael Fogarty", "who_key": "Fogarty Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 302948.0, "sold": 0, "net": 302948.0, "trades": 1, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 302948.0, "date": "2025-05-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014000/0001127602-25-014000-index.htm"}], "latest": {"action": "BUY", "amount": 302948.0, "date": "2025-05-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225014000/0001127602-25-014000-index.htm"}}, {"who": "Bruce Brown", "who_key": "Brown Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249979.345, "sold": 0, "net": 249979.345, "trades": 2, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 49995.869, "date": "2025-05-29", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436840/000004171926000051/0000041719-26-000051-index.htm"}, {"action": "BUY", "amount": 199983.476, "date": "2025-05-29", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225015969/0001127602-25-015969-index.htm"}], "latest": {"action": "BUY", "amount": 49995.869, "date": "2025-05-29", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436840/000004171926000051/0000041719-26-000051-index.htm"}}, {"who": "Tom Salmon", "who_key": "Salmon Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203014.0, "sold": 0, "net": 203014.0, "trades": 1, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 203014.0, "date": "2025-05-28", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016060/0001127602-25-016060-index.htm"}], "latest": {"action": "BUY", "amount": 203014.0, "date": "2025-05-28", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016060/0001127602-25-016060-index.htm"}}, {"who": "Michael S. Curless", "who_key": "Curless Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 122939.0, "sold": 0, "net": 122939.0, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 122939.0, "date": "2025-06-04", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016838/0001127602-25-016838-index.htm"}], "latest": {"action": "BUY", "amount": 122939.0, "date": "2025-06-04", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016838/0001127602-25-016838-index.htm"}}, {"who": "Samantha J. Marnick", "who_key": "Marnick Samantha J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49510.8, "sold": 0, "net": 49510.8, "trades": 1, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49510.8, "date": "2025-06-05", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016823/0001127602-25-016823-index.htm"}], "latest": {"action": "BUY", "amount": 49510.8, "date": "2025-06-05", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/41719/000112760225016823/0001127602-25-016823-index.htm"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027931.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027931.pdf"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000041719-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001140361-26-031690", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091144", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0000041719-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023784", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-058912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000041719-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019558", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001735", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT FILING", "accession": "0000041719-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "PRIMARY DOCUMENT", "accession": "0000041719-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000259", "price_sensitive": false}], "performance": {"ticker": "MAGN", "has_prices": true, "summary": {"n": 10, "avg": -0.2019002702682195, "win_rate": 0.0, "best": -0.04411764705882351, "worst": -0.48771441817338895, "as_of": "2026-10-16"}, "buys": [{"who": "Marnick Samantha J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49510.8, "date": "2025-06-05", "score": 35.4, "ref_price": 13.04, "return": -0.15260736196319008}, {"who": "Curless Michael S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122939.0, "date": "2025-06-04", "score": 40.1, "ref_price": 12.25, "return": -0.09795918367346933}, {"who": "Brown Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199983.476, "date": "2025-05-29", "score": 57.6, "ref_price": 11.81, "return": -0.06435224386113461}, {"who": "Brown Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49995.869, "date": "2025-05-29", "score": 40.6, "ref_price": 11.81, "return": -0.06435224386113461}, {"who": "Salmon Tom", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203014.0, "date": "2025-05-28", "score": 56.7, "ref_price": 11.56, "return": -0.04411764705882351}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273000.0, "date": "2025-05-15", "score": 58.3, "ref_price": 13.55, "return": -0.18450184501845018}, {"who": "Fogarty Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 302948.0, "date": "2025-05-12", "score": 59.8, "ref_price": 14.75, "return": -0.2508474576271186}, {"who": "Begle Curt", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 284152.09750000003, "date": "2025-05-09", "score": 67.1, "ref_price": 14.12, "return": -0.21742209631728035}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 406532.0, "date": "2025-02-27", "score": 61.3, "ref_price": 20.28, "return": -0.4551282051282051}, {"who": "Begle Curt", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 501297.08579999994, "date": "2025-02-11", "score": 72.4, "ref_price": 21.57, "return": -0.48771441817338895}]}, "price_series": [{"date": "2016-10-17", "close": 283.5413, "volume": 15736.0}, {"date": "2016-10-18", "close": 282.7613, "volume": 8466.0}, {"date": "2016-10-19", "close": 291.6017, "volume": 16328.0}, {"date": "2016-10-20", "close": 283.4113, "volume": 9873.0}, {"date": "2016-10-21", "close": 279.7712, "volume": 6832.0}, {"date": "2016-10-24", "close": 282.5013, "volume": 7362.0}, {"date": "2016-10-25", "close": 280.8112, "volume": 6302.0}, {"date": "2016-10-26", "close": 280.5512, "volume": 9445.0}, {"date": "2016-10-27", "close": 279.1212, "volume": 6326.0}, {"date": "2016-10-28", "close": 281.4613, "volume": 8089.0}, {"date": "2016-10-31", "close": 288.8716, "volume": 15867.0}, {"date": "2016-11-01", "close": 234.0094, "volume": 64197.0}, {"date": "2016-11-02", "close": 237.3895, "volume": 47742.0}, {"date": "2016-11-03", "close": 243.1097, "volume": 21994.0}, {"date": "2016-11-04", "close": 237.2595, "volume": 13306.0}, {"date": "2016-11-07", "close": 238.5595, "volume": 13491.0}, {"date": "2016-11-08", "close": 240.7696, "volume": 9778.0}, {"date": "2016-11-09", "close": 253.2501, "volume": 12549.0}, {"date": "2016-11-10", "close": 266.1206, "volume": 16339.0}, {"date": "2016-11-11", "close": 278.7311, "volume": 19134.0}, {"date": "2016-11-14", "close": 291.6017, "volume": 21973.0}, {"date": "2016-11-15", "close": 293.8118, "volume": 15413.0}, {"date": "2016-11-16", "close": 295.7618, "volume": 11420.0}, {"date": "2016-11-17", "close": 296.8019, "volume": 8894.0}, {"date": "2016-11-18", "close": 296.1518, "volume": 16708.0}, {"date": "2016-11-21", "close": 297.0619, "volume": 9505.0}, {"date": "2016-11-22", "close": 307.3323, "volume": 10274.0}, {"date": "2016-11-23", "close": 306.5523, "volume": 9985.0}, {"date": "2016-11-25", "close": 306.0322, "volume": 4031.0}, {"date": "2016-11-28", "close": 305.7722, "volume": 9681.0}, {"date": "2016-11-29", "close": 307.8523, "volume": 16810.0}, {"date": "2016-11-30", "close": 298.6219, "volume": 9949.0}, {"date": "2016-12-01", "close": 297.5819, "volume": 13714.0}, {"date": "2016-12-02", "close": 295.8918, "volume": 8316.0}, {"date": "2016-12-05", "close": 307.0723, "volume": 9928.0}, {"date": "2016-12-06", "close": 315.7826, "volume": 11681.0}, {"date": "2016-12-07", "close": 296.8019, "volume": 17654.0}, {"date": "2016-12-08", "close": 301.8721, "volume": 16609.0}, {"date": "2016-12-09", "close": 302.5221, "volume": 15020.0}, {"date": "2016-12-12", "close": 305.7722, "volume": 22705.0}, {"date": "2016-12-13", "close": 301.4821, "volume": 9917.0}, {"date": "2016-12-14", "close": 302.1321, "volume": 8138.0}, {"date": "2016-12-15", "close": 310.9724, "volume": 13755.0}, {"date": "2016-12-16", "close": 313.7025, "volume": 43017.0}, {"date": "2016-12-19", "close": 319.0328, "volume": 11072.0}, {"date": "2016-12-20", "close": 323.1929, "volume": 15644.0}, {"date": "2016-12-21", "close": 317.9927, "volume": 9264.0}, {"date": "2016-12-22", "close": 318.7728, "volume": 8503.0}, {"date": "2016-12-23", "close": 318.9028, "volume": 7190.0}, {"date": "2016-12-27", "close": 324.623, "volume": 9520.0}, {"date": "2016-12-28", "close": 315.5226, "volume": 7446.0}, {"date": "2016-12-29", "close": 313.4425, "volume": 7422.0}, {"date": "2016-12-30", "close": 310.5824, "volume": 8989.0}, {"date": "2017-01-03", "close": 316.0426, "volume": 11066.0}, {"date": "2017-01-04", "close": 317.7327, "volume": 14464.0}, {"date": "2017-01-05", "close": 315.2626, "volume": 9375.0}, {"date": "2017-01-06", "close": 316.3027, "volume": 9890.0}, {"date": "2017-01-09", "close": 309.8024, "volume": 17008.0}, {"date": "2017-01-10", "close": 317.4727, "volume": 21347.0}, {"date": "2017-01-11", "close": 317.0827, "volume": 18065.0}, {"date": "2017-01-12", "close": 306.8123, "volume": 12443.0}, {"date": "2017-01-13", "close": 308.1123, "volume": 11292.0}, {"date": "2017-01-17", "close": 297.9719, "volume": 19627.0}, {"date": "2017-01-18", "close": 296.2819, "volume": 16598.0}, {"date": "2017-01-19", "close": 306.8123, "volume": 27875.0}, {"date": "2017-01-20", "close": 301.222, "volume": 19468.0}, {"date": "2017-01-23", "close": 312.6625, "volume": 14423.0}, {"date": "2017-01-24", "close": 319.8128, "volume": 15854.0}, {"date": "2017-01-25", "close": 325.663, "volume": 12300.0}, {"date": "2017-01-26", "close": 316.6927, "volume": 9816.0}, {"date": "2017-01-27", "close": 324.233, "volume": 8737.0}, {"date": "2017-01-30", "close": 312.5325, "volume": 8670.0}, {"date": "2017-01-31", "close": 317.3427, "volume": 11556.0}, {"date": "2017-02-01", "close": 318.3827, "volume": 9861.0}, {"date": "2017-02-02", "close": 312.6625, "volume": 9082.0}, {"date": "2017-02-03", "close": 312.4025, "volume": 16937.0}, {"date": "2017-02-06", "close": 317.4727, "volume": 12418.0}, {"date": "2017-02-07", "close": 308.7623, "volume": 14348.0}, {"date": "2017-02-08", "close": 303.8222, "volume": 22844.0}, {"date": "2017-02-09", "close": 303.9522, "volume": 8677.0}, {"date": "2017-02-10", "close": 310.9724, "volume": 9978.0}, {"date": "2017-02-13", "close": 308.7623, "volume": 11630.0}, {"date": "2017-02-14", "close": 309.1524, "volume": 16459.0}, {"date": "2017-02-15", "close": 312.2725, "volume": 9205.0}, {"date": "2017-02-16", "close": 309.9324, "volume": 10324.0}, {"date": "2017-02-17", "close": 304.9922, "volume": 8870.0}, {"date": "2017-02-21", "close": 303.4321, "volume": 12225.0}, {"date": "2017-02-22", "close": 297.7119, "volume": 11314.0}, {"date": "2017-02-23", "close": 299.272, "volume": 9566.0}, {"date": "2017-02-24", "close": 296.1518, "volume": 8445.0}, {"date": "2017-02-27", "close": 296.1518, "volume": 10287.0}, {"date": "2017-02-28", "close": 287.3115, "volume": 10887.0}, {"date": "2017-03-01", "close": 290.3016, "volume": 19201.0}, {"date": "2017-03-02", "close": 289.7816, "volume": 7242.0}, {"date": "2017-03-03", "close": 289.0016, "volume": 10090.0}, {"date": "2017-03-06", "close": 282.2413, "volume": 6699.0}, {"date": "2017-03-07", "close": 277.0411, "volume": 6730.0}, {"date": "2017-03-08", "close": 277.4311, "volume": 8032.0}, {"date": "2017-03-09", "close": 271.1908, "volume": 6617.0}, {"date": "2017-03-10", "close": 272.2309, "volume": 10135.0}, {"date": "2017-03-13", "close": 275.741, "volume": 7008.0}, {"date": "2017-03-14", "close": 275.351, "volume": 7125.0}, {"date": "2017-03-15", "close": 282.5013, "volume": 9669.0}, {"date": "2017-03-16", "close": 283.6713, "volume": 6680.0}, {"date": "2017-03-17", "close": 286.9215, "volume": 23809.0}, {"date": "2017-03-20", "close": 286.0114, "volume": 7570.0}, {"date": "2017-03-21", "close": 279.7712, "volume": 8831.0}, {"date": "2017-03-22", "close": 278.3411, "volume": 10866.0}, {"date": "2017-03-23", "close": 284.1914, "volume": 10199.0}, {"date": "2017-03-24", "close": 279.1212, "volume": 10130.0}, {"date": "2017-03-27", "close": 277.9511, "volume": 13837.0}, {"date": "2017-03-28", "close": 276.6511, "volume": 13025.0}, {"date": "2017-03-29", "close": 273.5309, "volume": 13104.0}, {"date": "2017-03-30", "close": 278.4711, "volume": 15535.0}, {"date": "2017-03-31", "close": 282.6313, "volume": 22439.0}, {"date": "2017-04-03", "close": 272.1009, "volume": 18665.0}, {"date": "2017-04-04", "close": 271.3209, "volume": 11851.0}, {"date": "2017-04-05", "close": 269.6308, "volume": 14951.0}, {"date": "2017-04-06", "close": 274.441, "volume": 9135.0}, {"date": "2017-04-07", "close": 274.831, "volume": 13680.0}, {"date": "2017-04-10", "close": 277.1711, "volume": 19432.0}, {"date": "2017-04-11", "close": 280.6812, "volume": 28145.0}, {"date": "2017-04-12", "close": 264.9506, "volume": 14289.0}, {"date": "2017-04-13", "close": 260.2704, "volume": 6771.0}, {"date": "2017-04-17", "close": 264.6906, "volume": 9268.0}, {"date": "2017-04-18", "close": 266.6407, "volume": 8844.0}, {"date": "2017-04-19", "close": 265.0806, "volume": 12326.0}, {"date": "2017-04-20", "close": 266.5107, "volume": 17693.0}, {"date": "2017-04-21", "close": 267.4207, "volume": 15048.0}, {"date": "2017-04-24", "close": 270.2808, "volume": 11196.0}, {"date": "2017-04-25", "close": 279.7712, "volume": 11773.0}, {"date": "2017-04-26", "close": 288.7415, "volume": 17124.0}, {"date": "2017-04-27", "close": 287.0515, "volume": 9002.0}, {"date": "2017-04-28", "close": 279.6412, "volume": 10046.0}, {"date": "2017-05-01", "close": 284.7114, "volume": 14214.0}, {"date": "2017-05-02", "close": 274.961, "volume": 12403.0}, {"date": "2017-05-03", "close": 246.6199, "volume": 28146.0}, {"date": "2017-05-04", "close": 239.0796, "volume": 19450.0}, {"date": "2017-05-05", "close": 247.6599, "volume": 30050.0}, {"date": "2017-05-08", "close": 246.8799, "volume": 24091.0}, {"date": "2017-05-09", "close": 241.6797, "volume": 18082.0}, {"date": "2017-05-10", "close": 239.4696, "volume": 23578.0}, {"date": "2017-05-11", "close": 242.7197, "volume": 19215.0}, {"date": "2017-05-12", "close": 242.4597, "volume": 22719.0}, {"date": "2017-05-15", "close": 248.3099, "volume": 15900.0}, {"date": "2017-05-16", "close": 250.26, "volume": 13831.0}, {"date": "2017-05-17", "close": 238.5595, "volume": 14751.0}, {"date": "2017-05-18", "close": 235.8294, "volume": 14884.0}, {"date": "2017-05-19", "close": 234.6594, "volume": 8663.0}, {"date": "2017-05-22", "close": 235.4394, "volume": 9874.0}, {"date": "2017-05-23", "close": 238.5595, "volume": 9567.0}, {"date": "2017-05-24", "close": 239.3396, "volume": 14378.0}, {"date": "2017-05-25", "close": 238.2995, "volume": 10881.0}, {"date": "2017-05-26", "close": 237.9095, "volume": 11038.0}, {"date": "2017-05-30", "close": 241.1596, "volume": 10033.0}, {"date": "2017-05-31", "close": 238.2995, "volume": 13326.0}, {"date": "2017-06-01", "close": 245.4498, "volume": 12932.0}, {"date": "2017-06-02", "close": 249.48, "volume": 15098.0}, {"date": "2017-06-05", "close": 240.3796, "volume": 7406.0}, {"date": "2017-06-06", "close": 242.1997, "volume": 6287.0}, {"date": "2017-06-07", "close": 242.3297, "volume": 10631.0}, {"date": "2017-06-08", "close": 243.1097, "volume": 11519.0}, {"date": "2017-06-09", "close": 248.1799, "volume": 8548.0}, {"date": "2017-06-12", "close": 247.2699, "volume": 8951.0}, {"date": "2017-06-13", "close": 249.74, "volume": 29336.0}, {"date": "2017-06-14", "close": 249.48, "volume": 58223.0}, {"date": "2017-06-15", "close": 251.4301, "volume": 17624.0}, {"date": "2017-06-16", "close": 252.4701, "volume": 26964.0}, {"date": "2017-06-19", "close": 254.6802, "volume": 15641.0}, {"date": "2017-06-20", "close": 250.0, "volume": 14318.0}, {"date": "2017-06-21", "close": 247.7899, "volume": 12801.0}, {"date": "2017-06-22", "close": 247.9199, "volume": 20129.0}, {"date": "2017-06-23", "close": 252.2101, "volume": 42079.0}, {"date": "2017-06-26", "close": 250.13, "volume": 10375.0}, {"date": "2017-06-27", "close": 246.8799, "volume": 13626.0}, {"date": "2017-06-28", "close": 258.5803, "volume": 14420.0}, {"date": "2017-06-29", "close": 254.9402, "volume": 9617.0}, {"date": "2017-06-30", "close": 254.0302, "volume": 10134.0}, {"date": "2017-07-03", "close": 256.7603, "volume": 4939.0}, {"date": "2017-07-05", "close": 253.6401, "volume": 10178.0}, {"date": "2017-07-06", "close": 250.26, "volume": 11167.0}, {"date": "2017-07-07", "close": 251.3001, "volume": 12941.0}, {"date": "2017-07-10", "close": 252.4701, "volume": 10671.0}, {"date": "2017-07-11", "close": 253.3801, "volume": 12812.0}, {"date": "2017-07-12", "close": 255.0702, "volume": 8225.0}, {"date": "2017-07-13", "close": 258.1903, "volume": 8126.0}, {"date": "2017-07-14", "close": 259.6204, "volume": 8272.0}, {"date": "2017-07-17", "close": 261.1804, "volume": 7547.0}, {"date": "2017-07-18", "close": 261.7005, "volume": 8175.0}, {"date": "2017-07-19", "close": 266.1206, "volume": 8035.0}, {"date": "2017-07-20", "close": 264.3006, "volume": 6138.0}, {"date": "2017-07-21", "close": 260.9204, "volume": 10257.0}, {"date": "2017-07-24", "close": 260.1404, "volume": 6149.0}, {"date": "2017-07-25", "close": 264.0406, "volume": 6582.0}, {"date": "2017-07-26", "close": 264.4306, "volume": 8698.0}, {"date": "2017-07-27", "close": 264.8206, "volume": 8522.0}, {"date": "2017-07-28", "close": 265.0806, "volume": 8593.0}, {"date": "2017-07-31", "close": 266.1206, "volume": 8637.0}, {"date": "2017-08-01", "close": 233.4893, "volume": 54772.0}, {"date": "2017-08-02", "close": 222.4389, "volume": 27920.0}, {"date": "2017-08-03", "close": 224.649, "volume": 17674.0}, {"date": "2017-08-04", "close": 231.9293, "volume": 13870.0}, {"date": "2017-08-07", "close": 229.5892, "volume": 23969.0}, {"date": "2017-08-08", "close": 227.7691, "volume": 12737.0}, {"date": "2017-08-09", "close": 223.999, "volume": 16640.0}, {"date": "2017-08-10", "close": 223.7389, "volume": 13731.0}, {"date": "2017-08-11", "close": 221.0088, "volume": 21574.0}, {"date": "2017-08-14", "close": 228.2891, "volume": 13947.0}, {"date": "2017-08-15", "close": 223.7389, "volume": 15791.0}, {"date": "2017-08-16", "close": 223.4789, "volume": 14525.0}, {"date": "2017-08-17", "close": 220.4888, "volume": 13418.0}, {"date": "2017-08-18", "close": 219.3188, "volume": 21448.0}, {"date": "2017-08-21", "close": 217.3687, "volume": 11080.0}, {"date": "2017-08-22", "close": 218.4087, "volume": 8483.0}, {"date": "2017-08-23", "close": 216.8487, "volume": 10258.0}, {"date": "2017-08-24", "close": 217.6287, "volume": 11138.0}, {"date": "2017-08-25", "close": 219.0588, "volume": 9434.0}, {"date": "2017-08-28", "close": 218.6687, "volume": 11478.0}, {"date": "2017-08-29", "close": 219.5788, "volume": 11147.0}, {"date": "2017-08-30", "close": 219.0588, "volume": 8952.0}, {"date": "2017-08-31", "close": 225.169, "volume": 11107.0}, {"date": "2017-09-01", "close": 226.209, "volume": 6152.0}, {"date": "2017-09-05", "close": 222.5689, "volume": 9928.0}, {"date": "2017-09-06", "close": 225.299, "volume": 6931.0}, {"date": "2017-09-07", "close": 223.999, "volume": 6514.0}, {"date": "2017-09-08", "close": 226.5991, "volume": 5298.0}, {"date": "2017-09-11", "close": 228.2891, "volume": 5202.0}, {"date": "2017-09-12", "close": 229.8492, "volume": 6139.0}, {"date": "2017-09-13", "close": 232.4493, "volume": 8972.0}, {"date": "2017-09-14", "close": 233.8794, "volume": 16719.0}, {"date": "2017-09-15", "close": 234.9194, "volume": 36952.0}, {"date": "2017-09-18", "close": 237.6495, "volume": 10116.0}, {"date": "2017-09-19", "close": 236.2194, "volume": 11193.0}, {"date": "2017-09-20", "close": 237.1295, "volume": 8951.0}, {"date": "2017-09-21", "close": 236.6095, "volume": 8900.0}, {"date": "2017-09-22", "close": 236.8695, "volume": 14294.0}, {"date": "2017-09-25", "close": 239.8596, "volume": 14845.0}, {"date": "2017-09-26", "close": 244.5398, "volume": 12330.0}, {"date": "2017-09-27", "close": 250.78, "volume": 16322.0}, {"date": "2017-09-28", "close": 254.4202, "volume": 13084.0}, {"date": "2017-09-29", "close": 252.8601, "volume": 13809.0}, {"date": "2017-10-02", "close": 255.4602, "volume": 10955.0}, {"date": "2017-10-03", "close": 255.3302, "volume": 11240.0}, {"date": "2017-10-04", "close": 250.52, "volume": 8805.0}, {"date": "2017-10-05", "close": 250.52, "volume": 7503.0}, {"date": "2017-10-06", "close": 249.87, "volume": 10517.0}, {"date": "2017-10-09", "close": 246.0998, "volume": 12441.0}, {"date": "2017-10-10", "close": 249.61, "volume": 18016.0}, {"date": "2017-10-11", "close": 247.1399, "volume": 9205.0}, {"date": "2017-10-12", "close": 245.5798, "volume": 9332.0}, {"date": "2017-10-13", "close": 245.5798, "volume": 9985.0}, {"date": "2017-10-16", "close": 250.13, "volume": 9162.0}, {"date": "2017-10-17", "close": 248.0499, "volume": 5331.0}, {"date": "2017-10-18", "close": 247.9199, "volume": 10205.0}, {"date": "2017-10-19", "close": 246.8799, "volume": 6132.0}, {"date": "2017-10-20", "close": 247.3999, "volume": 6959.0}, {"date": "2017-10-23", "close": 244.6698, "volume": 6787.0}, {"date": "2017-10-24", "close": 246.4899, "volume": 6803.0}, {"date": "2017-10-25", "close": 244.2798, "volume": 6606.0}, {"date": "2017-10-26", "close": 246.2298, "volume": 7076.0}, {"date": "2017-10-27", "close": 247.7899, "volume": 11621.0}, {"date": "2017-10-30", "close": 248.3099, "volume": 8035.0}, {"date": "2017-10-31", "close": 272.4909, "volume": 30342.0}, {"date": "2017-11-01", "close": 269.8908, "volume": 14392.0}, {"date": "2017-11-02", "close": 270.0208, "volume": 16799.0}, {"date": "2017-11-03", "close": 270.0208, "volume": 11920.0}, {"date": "2017-11-06", "close": 268.3307, "volume": 11200.0}, {"date": "2017-11-07", "close": 264.3006, "volume": 9511.0}, {"date": "2017-11-08", "close": 259.4904, "volume": 8844.0}, {"date": "2017-11-09", "close": 257.1503, "volume": 8786.0}, {"date": "2017-11-10", "close": 257.4103, "volume": 7798.0}, {"date": "2017-11-13", "close": 254.4202, "volume": 6240.0}, {"date": "2017-11-14", "close": 252.9901, "volume": 13987.0}, {"date": "2017-11-15", "close": 251.4301, "volume": 9417.0}, {"date": "2017-11-16", "close": 257.2803, "volume": 18451.0}, {"date": "2017-11-17", "close": 258.5803, "volume": 9903.0}, {"date": "2017-11-20", "close": 260.9204, "volume": 4693.0}, {"date": "2017-11-21", "close": 262.6105, "volume": 12195.0}, {"date": "2017-11-22", "close": 261.0504, "volume": 9967.0}, {"date": "2017-11-24", "close": 263.2605, "volume": 4104.0}, {"date": "2017-11-27", "close": 261.4405, "volume": 9532.0}, {"date": "2017-11-28", "close": 265.3406, "volume": 5759.0}, {"date": "2017-11-29", "close": 270.4108, "volume": 10319.0}, {"date": "2017-11-30", "close": 270.2808, "volume": 12327.0}, {"date": "2017-12-01", "close": 268.9808, "volume": 7896.0}, {"date": "2017-12-04", "close": 271.5809, "volume": 8198.0}, {"date": "2017-12-05", "close": 268.5907, "volume": 7110.0}, {"date": "2017-12-06", "close": 265.3406, "volume": 7316.0}, {"date": "2017-12-07", "close": 264.3006, "volume": 7641.0}, {"date": "2017-12-08", "close": 258.1903, "volume": 9116.0}, {"date": "2017-12-11", "close": 257.2803, "volume": 6406.0}, {"date": "2017-12-12", "close": 258.8404, "volume": 8880.0}, {"date": "2017-12-13", "close": 261.9605, "volume": 7471.0}, {"date": "2017-12-14", "close": 258.3203, "volume": 9420.0}, {"date": "2017-12-15", "close": 264.4306, "volume": 35506.0}, {"date": "2017-12-18", "close": 268.3307, "volume": 5220.0}, {"date": "2017-12-19", "close": 272.6209, "volume": 14283.0}, {"date": "2017-12-20", "close": 275.871, "volume": 9917.0}, {"date": "2017-12-21", "close": 277.6911, "volume": 10909.0}, {"date": "2017-12-22", "close": 278.2111, "volume": 9631.0}, {"date": "2017-12-26", "close": 277.3011, "volume": 7787.0}, {"date": "2017-12-27", "close": 279.5112, "volume": 6759.0}, {"date": "2017-12-28", "close": 279.3812, "volume": 5530.0}, {"date": "2017-12-29", "close": 278.7311, "volume": 10684.0}, {"date": "2018-01-02", "close": 283.9314, "volume": 18594.0}, {"date": "2018-01-03", "close": 286.6615, "volume": 15537.0}, {"date": "2018-01-04", "close": 283.1513, "volume": 18419.0}, {"date": "2018-01-05", "close": 284.4514, "volume": 8156.0}, {"date": "2018-01-08", "close": 287.1815, "volume": 6633.0}, {"date": "2018-01-09", "close": 285.2314, "volume": 14259.0}, {"date": "2018-01-10", "close": 290.0416, "volume": 18639.0}, {"date": "2018-01-11", "close": 299.662, "volume": 10201.0}, {"date": "2018-01-12", "close": 301.6121, "volume": 13631.0}, {"date": "2018-01-16", "close": 296.5419, "volume": 21919.0}, {"date": "2018-01-17", "close": 303.9522, "volume": 16143.0}, {"date": "2018-01-18", "close": 292.2517, "volume": 13431.0}, {"date": "2018-01-19", "close": 299.142, "volume": 9272.0}, {"date": "2018-01-22", "close": 296.6719, "volume": 10688.0}, {"date": "2018-01-23", "close": 296.6719, "volume": 5486.0}, {"date": "2018-01-24", "close": 299.922, "volume": 11242.0}, {"date": "2018-01-25", "close": 304.3422, "volume": 8967.0}, {"date": "2018-01-26", "close": 307.2023, "volume": 9202.0}, {"date": "2018-01-29", "close": 306.8123, "volume": 9407.0}, {"date": "2018-01-30", "close": 308.1123, "volume": 10424.0}, {"date": "2018-01-31", "close": 303.6921, "volume": 12711.0}, {"date": "2018-02-01", "close": 298.2319, "volume": 9419.0}, {"date": "2018-02-02", "close": 291.2116, "volume": 8550.0}, {"date": "2018-02-05", "close": 280.9412, "volume": 14601.0}, {"date": "2018-02-06", "close": 276.9111, "volume": 28083.0}, {"date": "2018-02-07", "close": 262.4805, "volume": 13406.0}, {"date": "2018-02-08", "close": 256.1102, "volume": 12508.0}, {"date": "2018-02-09", "close": 262.6105, "volume": 16989.0}, {"date": "2018-02-12", "close": 256.1102, "volume": 16843.0}, {"date": "2018-02-13", "close": 260.6604, "volume": 20074.0}, {"date": "2018-02-14", "close": 267.1607, "volume": 26038.0}, {"date": "2018-02-15", "close": 268.4607, "volume": 20226.0}, {"date": "2018-02-16", "close": 271.1908, "volume": 7963.0}, {"date": "2018-02-20", "close": 267.8107, "volume": 8861.0}, {"date": "2018-02-21", "close": 270.2808, "volume": 8847.0}, {"date": "2018-02-22", "close": 269.6308, "volume": 5594.0}, {"date": "2018-02-23", "close": 270.4108, "volume": 8664.0}, {"date": "2018-02-26", "close": 272.3609, "volume": 7802.0}, {"date": "2018-02-27", "close": 269.3708, "volume": 7698.0}, {"date": "2018-02-28", "close": 265.3406, "volume": 10962.0}, {"date": "2018-03-01", "close": 266.5107, "volume": 13558.0}, {"date": "2018-03-02", "close": 268.4607, "volume": 9927.0}, {"date": "2018-03-05", "close": 267.5507, "volume": 8629.0}, {"date": "2018-03-06", "close": 274.441, "volume": 12314.0}, {"date": "2018-03-07", "close": 279.2512, "volume": 8539.0}, {"date": "2018-03-08", "close": 274.701, "volume": 9207.0}, {"date": "2018-03-09", "close": 288.3515, "volume": 63951.0}, {"date": "2018-03-12", "close": 291.3417, "volume": 16223.0}, {"date": "2018-03-13", "close": 290.8216, "volume": 10047.0}, {"date": "2018-03-14", "close": 286.5315, "volume": 13514.0}, {"date": "2018-03-15", "close": 284.7114, "volume": 8191.0}, {"date": "2018-03-16", "close": 284.5814, "volume": 31022.0}, {"date": "2018-03-19", "close": 282.5013, "volume": 9169.0}, {"date": "2018-03-20", "close": 281.9813, "volume": 7619.0}, {"date": "2018-03-21", "close": 282.8913, "volume": 6318.0}, {"date": "2018-03-22", "close": 277.1711, "volume": 17880.0}, {"date": "2018-03-23", "close": 265.3406, "volume": 12218.0}, {"date": "2018-03-26", "close": 270.1508, "volume": 17319.0}, {"date": "2018-03-27", "close": 265.7306, "volume": 8997.0}, {"date": "2018-03-28", "close": 263.1305, "volume": 19136.0}, {"date": "2018-03-29", "close": 266.9007, "volume": 20641.0}, {"date": "2018-04-02", "close": 262.3505, "volume": 9116.0}, {"date": "2018-04-03", "close": 269.2408, "volume": 10717.0}, {"date": "2018-04-04", "close": 269.8908, "volume": 8334.0}, {"date": "2018-04-05", "close": 275.351, "volume": 7479.0}, {"date": "2018-04-06", "close": 270.4108, "volume": 5850.0}, {"date": "2018-04-09", "close": 270.6708, "volume": 12410.0}, {"date": "2018-04-10", "close": 277.4311, "volume": 13203.0}, {"date": "2018-04-11", "close": 274.701, "volume": 7002.0}, {"date": "2018-04-12", "close": 276.6511, "volume": 5222.0}, {"date": "2018-04-13", "close": 278.4711, "volume": 6945.0}, {"date": "2018-04-16", "close": 284.5814, "volume": 10772.0}, {"date": "2018-04-17", "close": 289.3916, "volume": 9643.0}, {"date": "2018-04-18", "close": 290.8216, "volume": 9345.0}, {"date": "2018-04-19", "close": 289.5216, "volume": 5012.0}, {"date": "2018-04-20", "close": 287.3115, "volume": 8086.0}, {"date": "2018-04-23", "close": 284.8414, "volume": 5666.0}, {"date": "2018-04-24", "close": 281.0712, "volume": 8779.0}, {"date": "2018-04-25", "close": 282.8913, "volume": 7974.0}, {"date": "2018-04-26", "close": 279.5112, "volume": 6986.0}, {"date": "2018-04-27", "close": 276.131, "volume": 5337.0}, {"date": "2018-04-30", "close": 271.5809, "volume": 7972.0}, {"date": "2018-05-01", "close": 218.1487, "volume": 65845.0}, {"date": "2018-05-02", "close": 213.5985, "volume": 21987.0}, {"date": "2018-05-03", "close": 212.2985, "volume": 28046.0}, {"date": "2018-05-04", "close": 214.3786, "volume": 11963.0}, {"date": "2018-05-07", "close": 216.4587, "volume": 11549.0}, {"date": "2018-05-08", "close": 218.0187, "volume": 12093.0}, {"date": "2018-05-09", "close": 215.9386, "volume": 8997.0}, {"date": "2018-05-10", "close": 216.8487, "volume": 7663.0}, {"date": "2018-05-11", "close": 216.1986, "volume": 5141.0}, {"date": "2018-05-14", "close": 216.0686, "volume": 5331.0}, {"date": "2018-05-15", "close": 215.6786, "volume": 8068.0}, {"date": "2018-05-16", "close": 221.6589, "volume": 12889.0}, {"date": "2018-05-17", "close": 224.129, "volume": 7246.0}, {"date": "2018-05-18", "close": 224.909, "volume": 9280.0}, {"date": "2018-05-21", "close": 227.6391, "volume": 14235.0}, {"date": "2018-05-22", "close": 226.7291, "volume": 10174.0}, {"date": "2018-05-23", "close": 226.3391, "volume": 6148.0}, {"date": "2018-05-24", "close": 227.8991, "volume": 8282.0}, {"date": "2018-05-25", "close": 224.389, "volume": 17234.0}, {"date": "2018-05-29", "close": 226.3391, "volume": 10110.0}, {"date": "2018-05-30", "close": 229.1992, "volume": 8274.0}, {"date": "2018-05-31", "close": 227.3791, "volume": 11175.0}, {"date": "2018-06-01", "close": 230.2392, "volume": 11749.0}, {"date": "2018-06-04", "close": 234.5294, "volume": 16789.0}, {"date": "2018-06-05", "close": 238.2995, "volume": 10568.0}, {"date": "2018-06-06", "close": 236.4795, "volume": 16306.0}, {"date": "2018-06-07", "close": 236.7395, "volume": 5934.0}, {"date": "2018-06-08", "close": 235.8294, "volume": 6927.0}, {"date": "2018-06-11", "close": 239.9896, "volume": 10985.0}, {"date": "2018-06-12", "close": 238.1695, "volume": 5219.0}, {"date": "2018-06-13", "close": 238.0395, "volume": 11661.0}, {"date": "2018-06-14", "close": 241.4197, "volume": 13132.0}, {"date": "2018-06-15", "close": 245.1898, "volume": 38956.0}, {"date": "2018-06-18", "close": 246.0998, "volume": 19412.0}, {"date": "2018-06-19", "close": 238.9496, "volume": 27187.0}, {"date": "2018-06-20", "close": 257.6703, "volume": 55470.0}, {"date": "2018-06-21", "close": 254.6802, "volume": 21926.0}, {"date": "2018-06-22", "close": 252.4701, "volume": 23941.0}, {"date": "2018-06-25", "close": 250.78, "volume": 13910.0}, {"date": "2018-06-26", "close": 250.65, "volume": 17317.0}, {"date": "2018-06-27", "close": 252.7301, "volume": 13058.0}, {"date": "2018-06-28", "close": 252.3401, "volume": 7824.0}, {"date": "2018-06-29", "close": 254.6802, "volume": 9990.0}, {"date": "2018-07-02", "close": 251.9501, "volume": 9179.0}, {"date": "2018-07-03", "close": 255.8502, "volume": 6015.0}, {"date": "2018-07-05", "close": 258.8404, "volume": 12208.0}, {"date": "2018-07-06", "close": 260.4004, "volume": 7904.0}, {"date": "2018-07-09", "close": 263.1305, "volume": 11785.0}, {"date": "2018-07-10", "close": 258.4503, "volume": 11627.0}, {"date": "2018-07-11", "close": 257.4103, "volume": 8787.0}, {"date": "2018-07-12", "close": 256.5003, "volume": 6930.0}, {"date": "2018-07-13", "close": 257.6703, "volume": 6826.0}, {"date": "2018-07-16", "close": 258.4503, "volume": 10421.0}, {"date": "2018-07-17", "close": 262.4805, "volume": 6274.0}, {"date": "2018-07-18", "close": 263.0005, "volume": 9020.0}, {"date": "2018-07-19", "close": 264.6906, "volume": 12721.0}, {"date": "2018-07-20", "close": 263.2605, "volume": 8317.0}, {"date": "2018-07-23", "close": 263.7806, "volume": 9585.0}, {"date": "2018-07-24", "close": 265.3406, "volume": 9578.0}, {"date": "2018-07-25", "close": 261.5705, "volume": 8369.0}, {"date": "2018-07-26", "close": 263.5205, "volume": 14935.0}, {"date": "2018-07-27", "close": 261.9605, "volume": 12245.0}, {"date": "2018-07-30", "close": 263.3905, "volume": 16342.0}, {"date": "2018-07-31", "close": 212.8185, "volume": 94371.0}, {"date": "2018-08-01", "close": 229.9792, "volume": 67318.0}, {"date": "2018-08-02", "close": 222.1789, "volume": 36253.0}, {"date": "2018-08-03", "close": 220.2288, "volume": 25390.0}, {"date": "2018-08-06", "close": 220.7488, "volume": 23372.0}, {"date": "2018-08-07", "close": 216.9787, "volume": 22624.0}, {"date": "2018-08-08", "close": 214.5086, "volume": 21018.0}, {"date": "2018-08-09", "close": 213.2085, "volume": 26541.0}, {"date": "2018-08-10", "close": 209.3084, "volume": 18417.0}, {"date": "2018-08-13", "close": 202.9381, "volume": 16168.0}, {"date": "2018-08-14", "close": 201.8981, "volume": 23520.0}, {"date": "2018-08-15", "close": 206.4483, "volume": 66240.0}, {"date": "2018-08-16", "close": 213.8586, "volume": 20233.0}, {"date": "2018-08-17", "close": 214.5086, "volume": 21053.0}, {"date": "2018-08-20", "close": 213.4685, "volume": 16574.0}, {"date": "2018-08-21", "close": 216.5887, "volume": 15845.0}, {"date": "2018-08-22", "close": 246.7499, "volume": 74374.0}, {"date": "2018-08-23", "close": 240.2496, "volume": 43239.0}, {"date": "2018-08-24", "close": 239.7296, "volume": 23255.0}, {"date": "2018-08-27", "close": 241.0296, "volume": 31056.0}, {"date": "2018-08-28", "close": 244.0198, "volume": 32307.0}, {"date": "2018-08-29", "close": 244.6698, "volume": 30929.0}, {"date": "2018-08-30", "close": 247.5299, "volume": 26035.0}, {"date": "2018-08-31", "close": 250.0, "volume": 17132.0}, {"date": "2018-09-04", "close": 246.8799, "volume": 20045.0}, {"date": "2018-09-05", "close": 249.35, "volume": 16151.0}, {"date": "2018-09-06", "close": 248.96, "volume": 16320.0}, {"date": "2018-09-07", "close": 247.7899, "volume": 9255.0}, {"date": "2018-09-10", "close": 247.3999, "volume": 11244.0}, {"date": "2018-09-11", "close": 246.7499, "volume": 11263.0}, {"date": "2018-09-12", "close": 250.26, "volume": 9963.0}, {"date": "2018-09-13", "close": 252.4701, "volume": 9344.0}, {"date": "2018-09-14", "close": 255.2002, "volume": 13057.0}, {"date": "2018-09-17", "close": 252.2101, "volume": 11008.0}, {"date": "2018-09-18", "close": 252.2101, "volume": 8560.0}, {"date": "2018-09-19", "close": 252.3401, "volume": 12356.0}, {"date": "2018-09-20", "close": 256.5003, "volume": 8957.0}, {"date": "2018-09-21", "close": 258.9704, "volume": 43621.0}, {"date": "2018-09-24", "close": 256.8903, "volume": 21039.0}, {"date": "2018-09-25", "close": 256.1102, "volume": 13399.0}, {"date": "2018-09-26", "close": 253.5101, "volume": 21204.0}, {"date": "2018-09-27", "close": 248.3099, "volume": 14179.0}, {"date": "2018-09-28", "close": 248.4399, "volume": 13759.0}, {"date": "2018-10-01", "close": 248.83, "volume": 14896.0}, {"date": "2018-10-02", "close": 250.13, "volume": 16585.0}, {"date": "2018-10-03", "close": 255.9802, "volume": 17753.0}, {"date": "2018-10-04", "close": 255.3302, "volume": 16169.0}, {"date": "2018-10-05", "close": 252.6001, "volume": 29514.0}, {"date": "2018-10-08", "close": 253.9002, "volume": 13559.0}, {"date": "2018-10-09", "close": 242.5897, "volume": 17990.0}, {"date": "2018-10-10", "close": 241.2897, "volume": 14217.0}, {"date": "2018-10-11", "close": 235.6994, "volume": 17926.0}, {"date": "2018-10-12", "close": 227.3791, "volume": 16351.0}, {"date": "2018-10-15", "close": 233.2293, "volume": 24907.0}, {"date": "2018-10-16", "close": 244.2798, "volume": 38894.0}, {"date": "2018-10-17", "close": 242.7197, "volume": 18691.0}, {"date": "2018-10-18", "close": 239.3396, "volume": 18858.0}, {"date": "2018-10-19", "close": 240.8996, "volume": 12478.0}, {"date": "2018-10-22", "close": 240.5096, "volume": 13784.0}, {"date": "2018-10-23", "close": 237.6495, "volume": 27202.0}, {"date": "2018-10-24", "close": 224.649, "volume": 17774.0}, {"date": "2018-10-25", "close": 233.3593, "volume": 35269.0}, {"date": "2018-10-26", "close": 230.6292, "volume": 29206.0}, {"date": "2018-10-29", "close": 225.039, "volume": 11503.0}, {"date": "2018-10-30", "close": 232.3193, "volume": 12345.0}, {"date": "2018-10-31", "close": 232.7093, "volume": 16960.0}, {"date": "2018-11-01", "close": 237.7795, "volume": 23670.0}, {"date": "2018-11-02", "close": 241.4197, "volume": 22180.0}, {"date": "2018-11-05", "close": 240.1196, "volume": 23431.0}, {"date": "2018-11-06", "close": 187.5975, "volume": 112437.0}, {"date": "2018-11-07", "close": 196.3079, "volume": 48422.0}, {"date": "2018-11-08", "close": 190.0676, "volume": 27479.0}, {"date": "2018-11-09", "close": 187.0775, "volume": 24111.0}, {"date": "2018-11-12", "close": 177.7171, "volume": 31395.0}, {"date": "2018-11-13", "close": 173.4269, "volume": 41412.0}, {"date": "2018-11-14", "close": 175.117, "volume": 19816.0}, {"date": "2018-11-15", "close": 170.3068, "volume": 21229.0}, {"date": "2018-11-16", "close": 170.0468, "volume": 30226.0}, {"date": "2018-11-19", "close": 170.8268, "volume": 19586.0}, {"date": "2018-11-20", "close": 170.6968, "volume": 21601.0}, {"date": "2018-11-21", "close": 165.1066, "volume": 24968.0}, {"date": "2018-11-23", "close": 168.2267, "volume": 7632.0}, {"date": "2018-11-26", "close": 168.6167, "volume": 18496.0}, {"date": "2018-11-27", "close": 162.5065, "volume": 13760.0}, {"date": "2018-11-28", "close": 166.1466, "volume": 19405.0}, {"date": "2018-11-29", "close": 166.4067, "volume": 16449.0}, {"date": "2018-11-30", "close": 165.7566, "volume": 21147.0}, {"date": "2018-12-03", "close": 164.1966, "volume": 24987.0}, {"date": "2018-12-04", "close": 156.5263, "volume": 23367.0}, {"date": "2018-12-06", "close": 154.3162, "volume": 42010.0}, {"date": "2018-12-07", "close": 153.7962, "volume": 19253.0}, {"date": "2018-12-10", "close": 152.4961, "volume": 23386.0}, {"date": "2018-12-11", "close": 141.8357, "volume": 39536.0}, {"date": "2018-12-12", "close": 147.0359, "volume": 18517.0}, {"date": "2018-12-13", "close": 143.1357, "volume": 17136.0}, {"date": "2018-12-14", "close": 142.3557, "volume": 19876.0}, {"date": "2018-12-17", "close": 147.4259, "volume": 52535.0}, {"date": "2018-12-18", "close": 143.7858, "volume": 32639.0}, {"date": "2018-12-19", "close": 143.2657, "volume": 18984.0}, {"date": "2018-12-20", "close": 136.6355, "volume": 40021.0}, {"date": "2018-12-21", "close": 129.2252, "volume": 88911.0}, {"date": "2018-12-24", "close": 129.6152, "volume": 14597.0}, {"date": "2018-12-26", "close": 132.9953, "volume": 47735.0}, {"date": "2018-12-27", "close": 133.5153, "volume": 50643.0}, {"date": "2018-12-28", "close": 131.4353, "volume": 38277.0}, {"date": "2018-12-31", "close": 126.8851, "volume": 49624.0}, {"date": "2019-01-02", "close": 131.9553, "volume": 45294.0}, {"date": "2019-01-03", "close": 126.235, "volume": 25868.0}, {"date": "2019-01-04", "close": 133.6453, "volume": 37224.0}, {"date": "2019-01-07", "close": 141.4457, "volume": 29667.0}, {"date": "2019-01-08", "close": 147.4259, "volume": 38636.0}, {"date": "2019-01-09", "close": 148.3359, "volume": 26179.0}, {"date": "2019-01-10", "close": 153.0161, "volume": 35193.0}, {"date": "2019-01-11", "close": 155.2262, "volume": 30092.0}, {"date": "2019-01-14", "close": 153.7962, "volume": 21320.0}, {"date": "2019-01-15", "close": 153.0161, "volume": 14787.0}, {"date": "2019-01-16", "close": 151.196, "volume": 48078.0}, {"date": "2019-01-17", "close": 150.806, "volume": 128845.0}, {"date": "2019-01-18", "close": 155.6162, "volume": 38975.0}, {"date": "2019-01-22", "close": 157.9563, "volume": 24059.0}, {"date": "2019-01-23", "close": 154.4462, "volume": 20133.0}, {"date": "2019-01-24", "close": 158.4763, "volume": 28989.0}, {"date": "2019-01-25", "close": 161.5965, "volume": 19631.0}, {"date": "2019-01-28", "close": 161.7265, "volume": 27729.0}, {"date": "2019-01-29", "close": 163.8066, "volume": 25283.0}, {"date": "2019-01-30", "close": 166.1466, "volume": 18984.0}, {"date": "2019-01-31", "close": 166.1466, "volume": 24259.0}, {"date": "2019-02-01", "close": 169.2668, "volume": 37203.0}, {"date": "2019-02-04", "close": 170.3068, "volume": 31166.0}, {"date": "2019-02-05", "close": 172.9069, "volume": 34320.0}, {"date": "2019-02-06", "close": 179.0172, "volume": 17445.0}, {"date": "2019-02-07", "close": 174.207, "volume": 17250.0}, {"date": "2019-02-08", "close": 173.5569, "volume": 14916.0}, {"date": "2019-02-11", "close": 174.857, "volume": 13154.0}, {"date": "2019-02-12", "close": 178.3671, "volume": 16546.0}, {"date": "2019-02-13", "close": 177.7171, "volume": 16489.0}, {"date": "2019-02-14", "close": 176.5471, "volume": 16705.0}, {"date": "2019-02-15", "close": 181.3573, "volume": 29354.0}, {"date": "2019-02-19", "close": 182.1373, "volume": 18788.0}, {"date": "2019-02-20", "close": 184.2174, "volume": 30521.0}, {"date": "2019-02-21", "close": 183.1773, "volume": 13894.0}, {"date": "2019-02-22", "close": 183.1773, "volume": 15197.0}, {"date": "2019-02-25", "close": 184.8674, "volume": 15086.0}, {"date": "2019-02-26", "close": 180.0572, "volume": 9248.0}, {"date": "2019-02-27", "close": 179.2772, "volume": 12291.0}, {"date": "2019-02-28", "close": 174.857, "volume": 25524.0}, {"date": "2019-03-01", "close": 177.4571, "volume": 39140.0}, {"date": "2019-03-04", "close": 177.5871, "volume": 16846.0}, {"date": "2019-03-05", "close": 180.1872, "volume": 15572.0}, {"date": "2019-03-06", "close": 172.2569, "volume": 19611.0}, {"date": "2019-03-07", "close": 169.2668, "volume": 18280.0}, {"date": "2019-03-08", "close": 168.3567, "volume": 15257.0}, {"date": "2019-03-11", "close": 170.8268, "volume": 14590.0}, {"date": "2019-03-12", "close": 170.4368, "volume": 12376.0}, {"date": "2019-03-13", "close": 171.7369, "volume": 10831.0}, {"date": "2019-03-14", "close": 174.207, "volume": 18588.0}, {"date": "2019-03-15", "close": 173.5569, "volume": 79687.0}, {"date": "2019-03-18", "close": 180.3172, "volume": 25117.0}, {"date": "2019-03-19", "close": 181.2272, "volume": 35800.0}, {"date": "2019-03-20", "close": 180.5772, "volume": 16253.0}, {"date": "2019-03-21", "close": 181.7473, "volume": 17538.0}, {"date": "2019-03-22", "close": 173.0369, "volume": 28372.0}, {"date": "2019-03-25", "close": 175.637, "volume": 13684.0}, {"date": "2019-03-26", "close": 178.7572, "volume": 14498.0}, {"date": "2019-03-27", "close": 180.0572, "volume": 10739.0}, {"date": "2019-03-28", "close": 182.0073, "volume": 8812.0}, {"date": "2019-03-29", "close": 183.5673, "volume": 23747.0}, {"date": "2019-04-01", "close": 193.0577, "volume": 25859.0}, {"date": "2019-04-02", "close": 190.5876, "volume": 23587.0}, {"date": "2019-04-03", "close": 188.1175, "volume": 9501.0}, {"date": "2019-04-04", "close": 188.7676, "volume": 9325.0}, {"date": "2019-04-05", "close": 190.7176, "volume": 18142.0}, {"date": "2019-04-08", "close": 189.8076, "volume": 9447.0}, {"date": "2019-04-09", "close": 185.7774, "volume": 17946.0}, {"date": "2019-04-10", "close": 187.8575, "volume": 14076.0}, {"date": "2019-04-11", "close": 186.9475, "volume": 5156.0}, {"date": "2019-04-12", "close": 187.2075, "volume": 10704.0}, {"date": "2019-04-15", "close": 184.4774, "volume": 12183.0}, {"date": "2019-04-16", "close": 185.9074, "volume": 18776.0}, {"date": "2019-04-17", "close": 185.6474, "volume": 15564.0}, {"date": "2019-04-18", "close": 188.2475, "volume": 16121.0}, {"date": "2019-04-22", "close": 186.4275, "volume": 16405.0}, {"date": "2019-04-23", "close": 192.0177, "volume": 15163.0}, {"date": "2019-04-24", "close": 192.0177, "volume": 13807.0}, {"date": "2019-04-25", "close": 191.4977, "volume": 12688.0}, {"date": "2019-04-26", "close": 196.4379, "volume": 12308.0}, {"date": "2019-04-29", "close": 197.2179, "volume": 16094.0}, {"date": "2019-04-30", "close": 205.1482, "volume": 22920.0}, {"date": "2019-05-01", "close": 200.338, "volume": 34739.0}, {"date": "2019-05-02", "close": 197.2179, "volume": 18632.0}, {"date": "2019-05-03", "close": 205.0182, "volume": 14637.0}, {"date": "2019-05-06", "close": 207.0983, "volume": 13448.0}, {"date": "2019-05-07", "close": 203.3281, "volume": 18466.0}, {"date": "2019-05-08", "close": 205.5382, "volume": 18239.0}, {"date": "2019-05-09", "close": 203.3281, "volume": 16979.0}, {"date": "2019-05-10", "close": 204.4982, "volume": 13335.0}, {"date": "2019-05-13", "close": 196.0478, "volume": 9167.0}, {"date": "2019-05-14", "close": 199.948, "volume": 11439.0}, {"date": "2019-05-15", "close": 200.728, "volume": 11774.0}, {"date": "2019-05-16", "close": 200.468, "volume": 8108.0}, {"date": "2019-05-17", "close": 196.6979, "volume": 8879.0}, {"date": "2019-05-20", "close": 192.6677, "volume": 9276.0}, {"date": "2019-05-21", "close": 201.248, "volume": 13235.0}, {"date": "2019-05-22", "close": 197.9979, "volume": 11355.0}, {"date": "2019-05-23", "close": 190.7176, "volume": 14460.0}, {"date": "2019-05-24", "close": 196.3079, "volume": 9984.0}, {"date": "2019-05-28", "close": 195.6578, "volume": 14269.0}, {"date": "2019-05-29", "close": 196.1778, "volume": 11247.0}, {"date": "2019-05-30", "close": 193.4477, "volume": 8882.0}, {"date": "2019-05-31", "close": 189.5476, "volume": 9124.0}, {"date": "2019-06-03", "close": 200.078, "volume": 16609.0}, {"date": "2019-06-04", "close": 206.5783, "volume": 8392.0}, {"date": "2019-06-05", "close": 207.8783, "volume": 8718.0}, {"date": "2019-06-06", "close": 208.5283, "volume": 12991.0}, {"date": "2019-06-07", "close": 213.8586, "volume": 13527.0}, {"date": "2019-06-10", "close": 210.9984, "volume": 7185.0}, {"date": "2019-06-11", "close": 210.9984, "volume": 7271.0}, {"date": "2019-06-12", "close": 216.3287, "volume": 11384.0}, {"date": "2019-06-13", "close": 215.4186, "volume": 14153.0}, {"date": "2019-06-14", "close": 208.1383, "volume": 7659.0}, {"date": "2019-06-17", "close": 206.4483, "volume": 7741.0}, {"date": "2019-06-18", "close": 212.8185, "volume": 10840.0}, {"date": "2019-06-19", "close": 208.0083, "volume": 9840.0}, {"date": "2019-06-20", "close": 210.3484, "volume": 11941.0}, {"date": "2019-06-21", "close": 202.8081, "volume": 24054.0}, {"date": "2019-06-24", "close": 202.5481, "volume": 13974.0}, {"date": "2019-06-25", "close": 206.9683, "volume": 14120.0}, {"date": "2019-06-26", "close": 207.4883, "volume": 8255.0}, {"date": "2019-06-27", "close": 213.3385, "volume": 12053.0}, {"date": "2019-06-28", "close": 219.4488, "volume": 29953.0}, {"date": "2019-07-01", "close": 219.1888, "volume": 13924.0}, {"date": "2019-07-02", "close": 212.1685, "volume": 9805.0}, {"date": "2019-07-03", "close": 212.2985, "volume": 4609.0}, {"date": "2019-07-05", "close": 214.8986, "volume": 6815.0}, {"date": "2019-07-08", "close": 216.1986, "volume": 14240.0}, {"date": "2019-07-09", "close": 214.2486, "volume": 6097.0}, {"date": "2019-07-10", "close": 215.6786, "volume": 7329.0}, {"date": "2019-07-11", "close": 211.9085, "volume": 7873.0}, {"date": "2019-07-12", "close": 212.9485, "volume": 11469.0}, {"date": "2019-07-15", "close": 209.4384, "volume": 13774.0}, {"date": "2019-07-16", "close": 213.4685, "volume": 12184.0}, {"date": "2019-07-17", "close": 208.2683, "volume": 8056.0}, {"date": "2019-07-18", "close": 207.0983, "volume": 14781.0}, {"date": "2019-07-19", "close": 209.6984, "volume": 28074.0}, {"date": "2019-07-22", "close": 215.4186, "volume": 9181.0}, {"date": "2019-07-23", "close": 219.7088, "volume": 32556.0}, {"date": "2019-07-24", "close": 222.6989, "volume": 25138.0}, {"date": "2019-07-25", "close": 218.5387, "volume": 21067.0}, {"date": "2019-07-26", "close": 220.3588, "volume": 19299.0}, {"date": "2019-07-29", "close": 221.1388, "volume": 17472.0}, {"date": "2019-07-30", "close": 218.9288, "volume": 54594.0}, {"date": "2019-07-31", "close": 212.1685, "volume": 27930.0}, {"date": "2019-08-01", "close": 203.7181, "volume": 16957.0}, {"date": "2019-08-02", "close": 197.2179, "volume": 16592.0}, {"date": "2019-08-05", "close": 190.7176, "volume": 17562.0}, {"date": "2019-08-06", "close": 190.0676, "volume": 10892.0}, {"date": "2019-08-07", "close": 189.6776, "volume": 27889.0}, {"date": "2019-08-08", "close": 191.2376, "volume": 15760.0}, {"date": "2019-08-09", "close": 184.6074, "volume": 13505.0}, {"date": "2019-08-12", "close": 181.2272, "volume": 10129.0}, {"date": "2019-08-13", "close": 183.0473, "volume": 13171.0}, {"date": "2019-08-14", "close": 178.1071, "volume": 11527.0}, {"date": "2019-08-15", "close": 172.5169, "volume": 9909.0}, {"date": "2019-08-16", "close": 181.0972, "volume": 32688.0}, {"date": "2019-08-19", "close": 183.6973, "volume": 11059.0}, {"date": "2019-08-20", "close": 184.0874, "volume": 18317.0}, {"date": "2019-08-21", "close": 188.6375, "volume": 14423.0}, {"date": "2019-08-22", "close": 187.3375, "volume": 12259.0}, {"date": "2019-08-23", "close": 180.0572, "volume": 13124.0}, {"date": "2019-08-26", "close": 183.6973, "volume": 8025.0}, {"date": "2019-08-27", "close": 178.1071, "volume": 16535.0}, {"date": "2019-08-28", "close": 184.2174, "volume": 8995.0}, {"date": "2019-08-29", "close": 187.4675, "volume": 8096.0}, {"date": "2019-08-30", "close": 186.9475, "volume": 9680.0}, {"date": "2019-09-03", "close": 183.1773, "volume": 14328.0}, {"date": "2019-09-04", "close": 186.1674, "volume": 6399.0}, {"date": "2019-09-05", "close": 193.5777, "volume": 13407.0}, {"date": "2019-09-06", "close": 190.8476, "volume": 6566.0}, {"date": "2019-09-09", "close": 195.0078, "volume": 9536.0}, {"date": "2019-09-10", "close": 201.3781, "volume": 11714.0}, {"date": "2019-09-11", "close": 207.4883, "volume": 14364.0}, {"date": "2019-09-12", "close": 206.9683, "volume": 10245.0}, {"date": "2019-09-13", "close": 207.3583, "volume": 15456.0}, {"date": "2019-09-16", "close": 205.4082, "volume": 6982.0}, {"date": "2019-09-17", "close": 203.1981, "volume": 7618.0}, {"date": "2019-09-18", "close": 202.4181, "volume": 10901.0}, {"date": "2019-09-19", "close": 199.558, "volume": 10269.0}, {"date": "2019-09-20", "close": 195.9178, "volume": 35728.0}, {"date": "2019-09-23", "close": 198.6479, "volume": 12345.0}, {"date": "2019-09-24", "close": 196.6979, "volume": 18439.0}, {"date": "2019-09-25", "close": 204.3682, "volume": 10539.0}, {"date": "2019-09-26", "close": 200.598, "volume": 7412.0}, {"date": "2019-09-27", "close": 200.598, "volume": 8332.0}, {"date": "2019-09-30", "close": 200.078, "volume": 10548.0}, {"date": "2019-10-01", "close": 194.2278, "volume": 11641.0}, {"date": "2019-10-02", "close": 186.9475, "volume": 11111.0}, {"date": "2019-10-03", "close": 184.0874, "volume": 10879.0}, {"date": "2019-10-04", "close": 186.9475, "volume": 14623.0}, {"date": "2019-10-07", "close": 184.9974, "volume": 13479.0}, {"date": "2019-10-08", "close": 179.0172, "volume": 14228.0}, {"date": "2019-10-09", "close": 179.1472, "volume": 39396.0}, {"date": "2019-10-10", "close": 183.3073, "volume": 31194.0}, {"date": "2019-10-11", "close": 190.9776, "volume": 20938.0}, {"date": "2019-10-14", "close": 188.1175, "volume": 20300.0}, {"date": "2019-10-15", "close": 190.1976, "volume": 20684.0}, {"date": "2019-10-16", "close": 191.1076, "volume": 17195.0}, {"date": "2019-10-17", "close": 191.4977, "volume": 21340.0}, {"date": "2019-10-18", "close": 195.2678, "volume": 16489.0}, {"date": "2019-10-21", "close": 198.2579, "volume": 9420.0}, {"date": "2019-10-22", "close": 198.6479, "volume": 9159.0}, {"date": "2019-10-23", "close": 201.6381, "volume": 6484.0}, {"date": "2019-10-24", "close": 198.3879, "volume": 8845.0}, {"date": "2019-10-25", "close": 201.248, "volume": 11584.0}, {"date": "2019-10-28", "close": 204.3682, "volume": 8845.0}, {"date": "2019-10-29", "close": 225.559, "volume": 26719.0}, {"date": "2019-10-30", "close": 228.0291, "volume": 24876.0}, {"date": "2019-10-31", "close": 234.0094, "volume": 23765.0}, {"date": "2019-11-01", "close": 235.9594, "volume": 19296.0}, {"date": "2019-11-04", "close": 237.7795, "volume": 17018.0}, {"date": "2019-11-05", "close": 243.8898, "volume": 13362.0}, {"date": "2019-11-06", "close": 238.9496, "volume": 14644.0}, {"date": "2019-11-07", "close": 242.1997, "volume": 9513.0}, {"date": "2019-11-08", "close": 242.1997, "volume": 9863.0}, {"date": "2019-11-11", "close": 238.6895, "volume": 11931.0}, {"date": "2019-11-12", "close": 236.3495, "volume": 14533.0}, {"date": "2019-11-13", "close": 236.0894, "volume": 16929.0}, {"date": "2019-11-14", "close": 235.5694, "volume": 13343.0}, {"date": "2019-11-15", "close": 231.6693, "volume": 15917.0}, {"date": "2019-11-18", "close": 232.7093, "volume": 15272.0}, {"date": "2019-11-19", "close": 232.8393, "volume": 13071.0}, {"date": "2019-11-20", "close": 228.8092, "volume": 26052.0}, {"date": "2019-11-21", "close": 228.5491, "volume": 15401.0}, {"date": "2019-11-22", "close": 226.9891, "volume": 11668.0}, {"date": "2019-11-25", "close": 233.2293, "volume": 24467.0}, {"date": "2019-11-26", "close": 234.1394, "volume": 11970.0}, {"date": "2019-11-27", "close": 236.8695, "volume": 6875.0}, {"date": "2019-11-29", "close": 232.0593, "volume": 4719.0}, {"date": "2019-12-02", "close": 232.0593, "volume": 11463.0}, {"date": "2019-12-03", "close": 231.6693, "volume": 14195.0}, {"date": "2019-12-04", "close": 235.6994, "volume": 16772.0}, {"date": "2019-12-05", "close": 236.3495, "volume": 20226.0}, {"date": "2019-12-06", "close": 239.9896, "volume": 19571.0}, {"date": "2019-12-09", "close": 245.9698, "volume": 20589.0}, {"date": "2019-12-10", "close": 242.5897, "volume": 14878.0}, {"date": "2019-12-11", "close": 242.7197, "volume": 17156.0}, {"date": "2019-12-12", "close": 241.4197, "volume": 19955.0}, {"date": "2019-12-13", "close": 240.3796, "volume": 11139.0}, {"date": "2019-12-16", "close": 237.9095, "volume": 16400.0}, {"date": "2019-12-17", "close": 237.2595, "volume": 33496.0}, {"date": "2019-12-18", "close": 239.0796, "volume": 41894.0}, {"date": "2019-12-19", "close": 239.8596, "volume": 15321.0}, {"date": "2019-12-20", "close": 239.4696, "volume": 77625.0}, {"date": "2019-12-23", "close": 237.9095, "volume": 18054.0}, {"date": "2019-12-24", "close": 239.7296, "volume": 3362.0}, {"date": "2019-12-26", "close": 237.6495, "volume": 6712.0}, {"date": "2019-12-27", "close": 237.2595, "volume": 9909.0}, {"date": "2019-12-30", "close": 238.2995, "volume": 10752.0}, {"date": "2019-12-31", "close": 237.9095, "volume": 11258.0}, {"date": "2020-01-02", "close": 232.5793, "volume": 14912.0}, {"date": "2020-01-03", "close": 229.3292, "volume": 16759.0}, {"date": "2020-01-06", "close": 221.7889, "volume": 16049.0}, {"date": "2020-01-07", "close": 223.3489, "volume": 16923.0}, {"date": "2020-01-08", "close": 227.8991, "volume": 10931.0}, {"date": "2020-01-09", "close": 226.209, "volume": 11497.0}, {"date": "2020-01-10", "close": 221.5289, "volume": 9579.0}, {"date": "2020-01-13", "close": 225.819, "volume": 11570.0}, {"date": "2020-01-14", "close": 226.8591, "volume": 12042.0}, {"date": "2020-01-15", "close": 225.819, "volume": 26360.0}, {"date": "2020-01-16", "close": 235.3094, "volume": 12829.0}, {"date": "2020-01-17", "close": 232.3193, "volume": 8980.0}, {"date": "2020-01-21", "close": 222.0489, "volume": 12103.0}, {"date": "2020-01-22", "close": 224.389, "volume": 7407.0}, {"date": "2020-01-23", "close": 228.4191, "volume": 31443.0}, {"date": "2020-01-24", "close": 221.0088, "volume": 12958.0}, {"date": "2020-01-27", "close": 221.0088, "volume": 10488.0}, {"date": "2020-01-28", "close": 221.3989, "volume": 8792.0}, {"date": "2020-01-29", "close": 218.9288, "volume": 8118.0}, {"date": "2020-01-30", "close": 218.5387, "volume": 6004.0}, {"date": "2020-01-31", "close": 217.1087, "volume": 11705.0}, {"date": "2020-02-03", "close": 219.3188, "volume": 12368.0}, {"date": "2020-02-04", "close": 219.1888, "volume": 8346.0}, {"date": "2020-02-05", "close": 229.0692, "volume": 14522.0}, {"date": "2020-02-06", "close": 232.3193, "volume": 15898.0}, {"date": "2020-02-07", "close": 225.689, "volume": 17037.0}, {"date": "2020-02-10", "close": 223.999, "volume": 15045.0}, {"date": "2020-02-11", "close": 227.5091, "volume": 15890.0}, {"date": "2020-02-12", "close": 225.039, "volume": 10246.0}, {"date": "2020-02-13", "close": 224.779, "volume": 7871.0}, {"date": "2020-02-14", "close": 219.3188, "volume": 6450.0}, {"date": "2020-02-18", "close": 214.7686, "volume": 6095.0}, {"date": "2020-02-19", "close": 211.6485, "volume": 13553.0}, {"date": "2020-02-20", "close": 213.7285, "volume": 8055.0}, {"date": "2020-02-21", "close": 213.0785, "volume": 14167.0}, {"date": "2020-02-24", "close": 209.6984, "volume": 11325.0}, {"date": "2020-02-25", "close": 197.7379, "volume": 12221.0}, {"date": "2020-02-26", "close": 196.1778, "volume": 10197.0}, {"date": "2020-02-27", "close": 190.3276, "volume": 12261.0}, {"date": "2020-02-28", "close": 185.3874, "volume": 23616.0}, {"date": "2020-03-02", "close": 188.1175, "volume": 14646.0}, {"date": "2020-03-03", "close": 185.6474, "volume": 15420.0}, {"date": "2020-03-04", "close": 193.7077, "volume": 10422.0}, {"date": "2020-03-05", "close": 183.3073, "volume": 15146.0}, {"date": "2020-03-06", "close": 179.1472, "volume": 12538.0}, {"date": "2020-03-09", "close": 153.4061, "volume": 15509.0}, {"date": "2020-03-10", "close": 159.9064, "volume": 11488.0}, {"date": "2020-03-11", "close": 148.0759, "volume": 19445.0}, {"date": "2020-03-12", "close": 132.8653, "volume": 22125.0}, {"date": "2020-03-13", "close": 148.2059, "volume": 23504.0}, {"date": "2020-03-16", "close": 131.4353, "volume": 24162.0}, {"date": "2020-03-17", "close": 145.9958, "volume": 25351.0}, {"date": "2020-03-18", "close": 145.2158, "volume": 30897.0}, {"date": "2020-03-19", "close": 151.4561, "volume": 25872.0}, {"date": "2020-03-20", "close": 138.3255, "volume": 41179.0}, {"date": "2020-03-23", "close": 128.9652, "volume": 24729.0}, {"date": "2020-03-24", "close": 134.4254, "volume": 21439.0}, {"date": "2020-03-25", "close": 135.7254, "volume": 15868.0}, {"date": "2020-03-26", "close": 149.376, "volume": 14011.0}, {"date": "2020-03-27", "close": 152.4961, "volume": 18950.0}, {"date": "2020-03-30", "close": 160.2964, "volume": 19982.0}, {"date": "2020-03-31", "close": 158.8664, "volume": 23714.0}, {"date": "2020-04-01", "close": 147.4259, "volume": 20004.0}, {"date": "2020-04-02", "close": 165.2366, "volume": 26946.0}, {"date": "2020-04-03", "close": 150.936, "volume": 21972.0}, {"date": "2020-04-06", "close": 161.0764, "volume": 15027.0}, {"date": "2020-04-07", "close": 160.8164, "volume": 22824.0}, {"date": "2020-04-08", "close": 168.6167, "volume": 14415.0}, {"date": "2020-04-09", "close": 172.1269, "volume": 17276.0}, {"date": "2020-04-13", "close": 172.3869, "volume": 10809.0}, {"date": "2020-04-14", "close": 168.4867, "volume": 17045.0}, {"date": "2020-04-15", "close": 159.1264, "volume": 17506.0}, {"date": "2020-04-16", "close": 157.1763, "volume": 20823.0}, {"date": "2020-04-17", "close": 170.8268, "volume": 11872.0}, {"date": "2020-04-20", "close": 163.6765, "volume": 12523.0}, {"date": "2020-04-21", "close": 163.9366, "volume": 12772.0}, {"date": "2020-04-22", "close": 162.1165, "volume": 16199.0}, {"date": "2020-04-23", "close": 169.1368, "volume": 15738.0}, {"date": "2020-04-24", "close": 169.7868, "volume": 11985.0}, {"date": "2020-04-27", "close": 184.0874, "volume": 17902.0}, {"date": "2020-04-28", "close": 196.6979, "volume": 21596.0}, {"date": "2020-04-29", "close": 203.5881, "volume": 24662.0}, {"date": "2020-04-30", "close": 189.8076, "volume": 11756.0}, {"date": "2020-05-01", "close": 186.6875, "volume": 14545.0}, {"date": "2020-05-04", "close": 183.9574, "volume": 10892.0}, {"date": "2020-05-05", "close": 198.778, "volume": 23667.0}, {"date": "2020-05-06", "close": 181.4873, "volume": 18151.0}, {"date": "2020-05-07", "close": 183.9574, "volume": 10981.0}, {"date": "2020-05-08", "close": 193.7077, "volume": 12955.0}, {"date": "2020-05-11", "close": 186.2975, "volume": 16875.0}, {"date": "2020-05-12", "close": 180.5772, "volume": 17897.0}, {"date": "2020-05-13", "close": 175.377, "volume": 10000.0}, {"date": "2020-05-14", "close": 176.6771, "volume": 11755.0}, {"date": "2020-05-15", "close": 177.9771, "volume": 10315.0}, {"date": "2020-05-18", "close": 191.8877, "volume": 12774.0}, {"date": "2020-05-19", "close": 187.2075, "volume": 12886.0}, {"date": "2020-05-20", "close": 192.5377, "volume": 13572.0}, {"date": "2020-05-21", "close": 190.4576, "volume": 12009.0}, {"date": "2020-05-22", "close": 193.7077, "volume": 9079.0}, {"date": "2020-05-26", "close": 207.7483, "volume": 16132.0}, {"date": "2020-05-27", "close": 216.5887, "volume": 12339.0}, {"date": "2020-05-28", "close": 206.4483, "volume": 15053.0}, {"date": "2020-05-29", "close": 200.338, "volume": 13560.0}, {"date": "2020-06-01", "close": 201.8981, "volume": 16019.0}, {"date": "2020-06-02", "close": 209.9584, "volume": 12462.0}, {"date": "2020-06-03", "close": 215.9386, "volume": 11194.0}, {"date": "2020-06-04", "close": 220.7488, "volume": 12480.0}, {"date": "2020-06-05", "close": 229.9792, "volume": 20199.0}, {"date": "2020-06-08", "close": 236.3495, "volume": 12978.0}, {"date": "2020-06-09", "close": 228.9392, "volume": 14331.0}, {"date": "2020-06-10", "close": 216.4587, "volume": 8526.0}, {"date": "2020-06-11", "close": 197.2179, "volume": 14187.0}, {"date": "2020-06-12", "close": 202.1581, "volume": 11451.0}, {"date": "2020-06-15", "close": 209.9584, "volume": 16592.0}, {"date": "2020-06-16", "close": 212.0385, "volume": 12172.0}, {"date": "2020-06-17", "close": 203.4581, "volume": 11981.0}, {"date": "2020-06-18", "close": 203.0681, "volume": 8643.0}, {"date": "2020-06-19", "close": 205.9282, "volume": 51372.0}, {"date": "2020-06-22", "close": 197.9979, "volume": 16970.0}, {"date": "2020-06-23", "close": 196.4379, "volume": 13410.0}, {"date": "2020-06-24", "close": 192.5377, "volume": 13915.0}, {"date": "2020-06-25", "close": 195.2678, "volume": 16369.0}, {"date": "2020-06-26", "close": 191.4977, "volume": 24308.0}, {"date": "2020-06-29", "close": 204.2382, "volume": 13757.0}, {"date": "2020-06-30", "close": 208.6583, "volume": 13237.0}, {"date": "2020-07-01", "close": 199.038, "volume": 7287.0}, {"date": "2020-07-02", "close": 203.9782, "volume": 10250.0}, {"date": "2020-07-06", "close": 201.5081, "volume": 10948.0}, {"date": "2020-07-07", "close": 199.428, "volume": 10114.0}, {"date": "2020-07-08", "close": 200.468, "volume": 16147.0}, {"date": "2020-07-09", "close": 194.8778, "volume": 16270.0}, {"date": "2020-07-10", "close": 204.7582, "volume": 10401.0}, {"date": "2020-07-13", "close": 200.858, "volume": 8511.0}, {"date": "2020-07-14", "close": 208.7884, "volume": 11030.0}, {"date": "2020-07-15", "close": 211.9085, "volume": 13368.0}, {"date": "2020-07-16", "close": 212.8185, "volume": 6420.0}, {"date": "2020-07-17", "close": 212.1685, "volume": 8697.0}, {"date": "2020-07-20", "close": 212.1685, "volume": 6225.0}, {"date": "2020-07-21", "close": 211.5185, "volume": 10368.0}, {"date": "2020-07-22", "close": 210.9984, "volume": 7677.0}, {"date": "2020-07-23", "close": 213.4685, "volume": 6835.0}, {"date": "2020-07-24", "close": 213.5985, "volume": 7379.0}, {"date": "2020-07-27", "close": 217.3687, "volume": 7392.0}, {"date": "2020-07-28", "close": 212.2985, "volume": 10269.0}, {"date": "2020-07-29", "close": 219.3188, "volume": 8684.0}, {"date": "2020-07-30", "close": 211.1284, "volume": 5234.0}, {"date": "2020-07-31", "close": 207.0983, "volume": 11282.0}, {"date": "2020-08-03", "close": 212.8185, "volume": 8678.0}, {"date": "2020-08-04", "close": 209.4384, "volume": 8572.0}, {"date": "2020-08-05", "close": 208.0083, "volume": 8384.0}, {"date": "2020-08-06", "close": 205.6682, "volume": 6577.0}, {"date": "2020-08-07", "close": 211.6485, "volume": 15064.0}, {"date": "2020-08-10", "close": 215.4186, "volume": 14908.0}, {"date": "2020-08-11", "close": 216.3287, "volume": 18529.0}, {"date": "2020-08-12", "close": 217.3687, "volume": 14468.0}, {"date": "2020-08-13", "close": 215.0286, "volume": 8672.0}, {"date": "2020-08-14", "close": 215.8086, "volume": 11099.0}, {"date": "2020-08-17", "close": 214.1186, "volume": 6408.0}, {"date": "2020-08-18", "close": 208.3983, "volume": 12331.0}, {"date": "2020-08-19", "close": 206.0582, "volume": 11510.0}, {"date": "2020-08-20", "close": 200.598, "volume": 8300.0}, {"date": "2020-08-21", "close": 196.6979, "volume": 10659.0}, {"date": "2020-08-24", "close": 204.4982, "volume": 12030.0}, {"date": "2020-08-25", "close": 199.558, "volume": 9213.0}, {"date": "2020-08-26", "close": 199.818, "volume": 9232.0}, {"date": "2020-08-27", "close": 198.1279, "volume": 8692.0}, {"date": "2020-08-28", "close": 201.3781, "volume": 11489.0}, {"date": "2020-08-31", "close": 194.8778, "volume": 12560.0}, {"date": "2020-09-01", "close": 200.208, "volume": 18622.0}, {"date": "2020-09-02", "close": 201.248, "volume": 8027.0}, {"date": "2020-09-03", "close": 195.3978, "volume": 11983.0}, {"date": "2020-09-04", "close": 195.9178, "volume": 11483.0}, {"date": "2020-09-08", "close": 188.5075, "volume": 20176.0}, {"date": "2020-09-09", "close": 184.9974, "volume": 20980.0}, {"date": "2020-09-10", "close": 179.5372, "volume": 15422.0}, {"date": "2020-09-11", "close": 179.6672, "volume": 10503.0}, {"date": "2020-09-14", "close": 184.2174, "volume": 14049.0}, {"date": "2020-09-15", "close": 189.9376, "volume": 22690.0}, {"date": "2020-09-16", "close": 186.4275, "volume": 24597.0}, {"date": "2020-09-17", "close": 185.1274, "volume": 19527.0}, {"date": "2020-09-18", "close": 181.8773, "volume": 48490.0}, {"date": "2020-09-21", "close": 173.817, "volume": 21233.0}, {"date": "2020-09-22", "close": 174.727, "volume": 13605.0}, {"date": "2020-09-23", "close": 169.0068, "volume": 14914.0}, {"date": "2020-09-24", "close": 170.9568, "volume": 9020.0}, {"date": "2020-09-25", "close": 176.6771, "volume": 14315.0}, {"date": "2020-09-28", "close": 179.1472, "volume": 17514.0}, {"date": "2020-09-29", "close": 178.4971, "volume": 9696.0}, {"date": "2020-09-30", "close": 179.0172, "volume": 11566.0}, {"date": "2020-10-01", "close": 180.5772, "volume": 11528.0}, {"date": "2020-10-02", "close": 180.3172, "volume": 9261.0}, {"date": "2020-10-05", "close": 183.8274, "volume": 10080.0}, {"date": "2020-10-06", "close": 183.0473, "volume": 12559.0}, {"date": "2020-10-07", "close": 185.1274, "volume": 15347.0}, {"date": "2020-10-08", "close": 184.9974, "volume": 10511.0}, {"date": "2020-10-09", "close": 186.8175, "volume": 11472.0}, {"date": "2020-10-12", "close": 191.6277, "volume": 8736.0}, {"date": "2020-10-13", "close": 187.7275, "volume": 23002.0}, {"date": "2020-10-14", "close": 186.2975, "volume": 9073.0}, {"date": "2020-10-15", "close": 191.6277, "volume": 10719.0}, {"date": "2020-10-16", "close": 191.1076, "volume": 13550.0}, {"date": "2020-10-19", "close": 185.3874, "volume": 7253.0}, {"date": "2020-10-20", "close": 189.5476, "volume": 21965.0}, {"date": "2020-10-21", "close": 190.7176, "volume": 14098.0}, {"date": "2020-10-22", "close": 192.6677, "volume": 16357.0}, {"date": "2020-10-23", "close": 193.3177, "volume": 6963.0}, {"date": "2020-10-26", "close": 185.6474, "volume": 16572.0}, {"date": "2020-10-27", "close": 181.6173, "volume": 13424.0}, {"date": "2020-10-28", "close": 178.4971, "volume": 14411.0}, {"date": "2020-10-29", "close": 184.8674, "volume": 15747.0}, {"date": "2020-10-30", "close": 185.5174, "volume": 14006.0}, {"date": "2020-11-02", "close": 187.3375, "volume": 16205.0}, {"date": "2020-11-03", "close": 190.5876, "volume": 12072.0}, {"date": "2020-11-04", "close": 182.5273, "volume": 8859.0}, {"date": "2020-11-05", "close": 186.5575, "volume": 8039.0}, {"date": "2020-11-06", "close": 183.5673, "volume": 7521.0}, {"date": "2020-11-09", "close": 174.727, "volume": 34439.0}, {"date": "2020-11-10", "close": 187.9875, "volume": 19398.0}, {"date": "2020-11-11", "close": 185.3874, "volume": 10195.0}, {"date": "2020-11-12", "close": 186.9475, "volume": 13765.0}, {"date": "2020-11-13", "close": 192.5377, "volume": 14792.0}, {"date": "2020-11-16", "close": 206.4483, "volume": 18501.0}, {"date": "2020-11-17", "close": 207.8783, "volume": 20222.0}, {"date": "2020-11-18", "close": 206.8383, "volume": 23046.0}, {"date": "2020-11-19", "close": 206.0582, "volume": 13524.0}, {"date": "2020-11-20", "close": 205.1482, "volume": 11658.0}, {"date": "2020-11-23", "close": 208.5283, "volume": 8935.0}, {"date": "2020-11-24", "close": 219.0588, "volume": 20873.0}, {"date": "2020-11-25", "close": 217.2387, "volume": 11458.0}, {"date": "2020-11-27", "close": 216.3287, "volume": 4807.0}, {"date": "2020-11-30", "close": 209.0484, "volume": 28238.0}, {"date": "2020-12-01", "close": 211.1284, "volume": 12029.0}, {"date": "2020-12-02", "close": 212.0385, "volume": 12419.0}, {"date": "2020-12-03", "close": 208.7884, "volume": 8033.0}, {"date": "2020-12-04", "close": 216.4587, "volume": 6812.0}, {"date": "2020-12-07", "close": 218.1487, "volume": 9993.0}, {"date": "2020-12-08", "close": 222.5689, "volume": 10784.0}, {"date": "2020-12-09", "close": 224.259, "volume": 7324.0}, {"date": "2020-12-10", "close": 218.4087, "volume": 17693.0}, {"date": "2020-12-11", "close": 219.8388, "volume": 6008.0}, {"date": "2020-12-14", "close": 215.8086, "volume": 9448.0}, {"date": "2020-12-15", "close": 222.8289, "volume": 8624.0}, {"date": "2020-12-16", "close": 222.0489, "volume": 15890.0}, {"date": "2020-12-17", "close": 220.4888, "volume": 15880.0}, {"date": "2020-12-18", "close": 222.8289, "volume": 64648.0}, {"date": "2020-12-21", "close": 219.7088, "volume": 13281.0}, {"date": "2020-12-22", "close": 218.9288, "volume": 19557.0}, {"date": "2020-12-23", "close": 221.0088, "volume": 20662.0}, {"date": "2020-12-24", "close": 218.9288, "volume": 2583.0}, {"date": "2020-12-28", "close": 219.9688, "volume": 11801.0}, {"date": "2020-12-29", "close": 213.5985, "volume": 9030.0}, {"date": "2020-12-30", "close": 215.0286, "volume": 7147.0}, {"date": "2020-12-31", "close": 212.9485, "volume": 7630.0}, {"date": "2021-01-04", "close": 211.6485, "volume": 9939.0}, {"date": "2021-01-05", "close": 219.3188, "volume": 10546.0}, {"date": "2021-01-06", "close": 241.6797, "volume": 26576.0}, {"date": "2021-01-07", "close": 242.7197, "volume": 13293.0}, {"date": "2021-01-08", "close": 232.3193, "volume": 8289.0}, {"date": "2021-01-11", "close": 236.3495, "volume": 6842.0}, {"date": "2021-01-12", "close": 240.7696, "volume": 7611.0}, {"date": "2021-01-13", "close": 240.2496, "volume": 8785.0}, {"date": "2021-01-14", "close": 239.4696, "volume": 8803.0}, {"date": "2021-01-15", "close": 238.9496, "volume": 11988.0}, {"date": "2021-01-19", "close": 245.0598, "volume": 18903.0}, {"date": "2021-01-20", "close": 246.3599, "volume": 17713.0}, {"date": "2021-01-21", "close": 239.0796, "volume": 8862.0}, {"date": "2021-01-22", "close": 238.2995, "volume": 10009.0}, {"date": "2021-01-25", "close": 232.5793, "volume": 7781.0}, {"date": "2021-01-26", "close": 230.1092, "volume": 9630.0}, {"date": "2021-01-27", "close": 212.1685, "volume": 15366.0}, {"date": "2021-01-28", "close": 210.2184, "volume": 19623.0}, {"date": "2021-01-29", "close": 203.4581, "volume": 16788.0}, {"date": "2021-02-01", "close": 207.7483, "volume": 13033.0}, {"date": "2021-02-02", "close": 210.4784, "volume": 10339.0}, {"date": "2021-02-03", "close": 207.6183, "volume": 12121.0}, {"date": "2021-02-04", "close": 211.6485, "volume": 17547.0}, {"date": "2021-02-05", "close": 210.0884, "volume": 13886.0}, {"date": "2021-02-08", "close": 214.2486, "volume": 14900.0}, {"date": "2021-02-09", "close": 213.2085, "volume": 17061.0}, {"date": "2021-02-10", "close": 209.3084, "volume": 13741.0}, {"date": "2021-02-11", "close": 209.3084, "volume": 19364.0}, {"date": "2021-02-12", "close": 213.4685, "volume": 17918.0}, {"date": "2021-02-16", "close": 213.5985, "volume": 20457.0}, {"date": "2021-02-17", "close": 208.6583, "volume": 9849.0}, {"date": "2021-02-18", "close": 200.208, "volume": 14758.0}, {"date": "2021-02-19", "close": 205.9282, "volume": 10438.0}, {"date": "2021-02-22", "close": 207.4883, "volume": 10823.0}, {"date": "2021-02-23", "close": 203.5881, "volume": 13896.0}, {"date": "2021-02-24", "close": 212.5585, "volume": 13523.0}, {"date": "2021-02-25", "close": 212.4285, "volume": 12574.0}, {"date": "2021-02-26", "close": 208.6583, "volume": 21236.0}, {"date": "2021-03-01", "close": 212.2985, "volume": 10699.0}, {"date": "2021-03-02", "close": 209.5684, "volume": 8089.0}, {"date": "2021-03-03", "close": 214.5086, "volume": 14098.0}, {"date": "2021-03-04", "close": 218.2787, "volume": 23143.0}, {"date": "2021-03-05", "close": 226.4691, "volume": 16632.0}, {"date": "2021-03-08", "close": 234.6594, "volume": 18387.0}, {"date": "2021-03-09", "close": 234.3994, "volume": 13651.0}, {"date": "2021-03-10", "close": 235.8294, "volume": 13155.0}, {"date": "2021-03-11", "close": 237.9095, "volume": 11356.0}, {"date": "2021-03-12", "close": 239.8596, "volume": 9356.0}, {"date": "2021-03-15", "close": 234.3994, "volume": 13481.0}, {"date": "2021-03-16", "close": 228.9392, "volume": 10505.0}, {"date": "2021-03-17", "close": 231.5393, "volume": 7652.0}, {"date": "2021-03-18", "close": 231.6693, "volume": 14716.0}, {"date": "2021-03-19", "close": 228.4191, "volume": 66335.0}, {"date": "2021-03-22", "close": 225.429, "volume": 16932.0}, {"date": "2021-03-23", "close": 215.1586, "volume": 16546.0}, {"date": "2021-03-24", "close": 214.8986, "volume": 26696.0}, {"date": "2021-03-25", "close": 217.1087, "volume": 65061.0}, {"date": "2021-03-26", "close": 227.5091, "volume": 34297.0}, {"date": "2021-03-29", "close": 226.9891, "volume": 21548.0}, {"date": "2021-03-30", "close": 227.8991, "volume": 16222.0}, {"date": "2021-03-31", "close": 222.9589, "volume": 19647.0}, {"date": "2021-04-01", "close": 224.389, "volume": 14081.0}, {"date": "2021-04-05", "close": 226.209, "volume": 11579.0}, {"date": "2021-04-06", "close": 224.259, "volume": 13648.0}, {"date": "2021-04-07", "close": 221.7889, "volume": 9089.0}, {"date": "2021-04-08", "close": 220.6188, "volume": 14103.0}, {"date": "2021-04-09", "close": 218.7988, "volume": 13613.0}, {"date": "2021-04-12", "close": 222.5689, "volume": 12644.0}, {"date": "2021-04-13", "close": 220.7488, "volume": 14904.0}, {"date": "2021-04-14", "close": 222.6989, "volume": 7772.0}, {"date": "2021-04-15", "close": 221.0088, "volume": 11491.0}, {"date": "2021-04-16", "close": 221.7889, "volume": 17190.0}, {"date": "2021-04-19", "close": 223.6089, "volume": 16598.0}, {"date": "2021-04-20", "close": 206.9683, "volume": 30776.0}, {"date": "2021-04-21", "close": 205.4082, "volume": 9540.0}, {"date": "2021-04-22", "close": 202.5481, "volume": 16202.0}, {"date": "2021-04-23", "close": 205.6682, "volume": 11851.0}, {"date": "2021-04-26", "close": 204.7582, "volume": 12016.0}, {"date": "2021-04-27", "close": 202.5481, "volume": 14279.0}, {"date": "2021-04-28", "close": 200.598, "volume": 11562.0}, {"date": "2021-04-29", "close": 196.8279, "volume": 10287.0}, {"date": "2021-04-30", "close": 191.3677, "volume": 18098.0}, {"date": "2021-05-03", "close": 199.168, "volume": 27816.0}, {"date": "2021-05-04", "close": 199.558, "volume": 24343.0}, {"date": "2021-05-05", "close": 198.6479, "volume": 24564.0}, {"date": "2021-05-06", "close": 204.2382, "volume": 30685.0}, {"date": "2021-05-07", "close": 198.778, "volume": 17530.0}, {"date": "2021-05-10", "close": 196.9579, "volume": 40873.0}, {"date": "2021-05-11", "close": 191.4977, "volume": 34758.0}, {"date": "2021-05-12", "close": 184.8674, "volume": 27229.0}, {"date": "2021-05-13", "close": 190.1976, "volume": 31947.0}, {"date": "2021-05-14", "close": 188.3775, "volume": 17177.0}, {"date": "2021-05-17", "close": 185.1274, "volume": 22525.0}, {"date": "2021-05-18", "close": 184.2174, "volume": 27212.0}, {"date": "2021-05-19", "close": 184.0874, "volume": 24787.0}, {"date": "2021-05-20", "close": 187.8575, "volume": 48995.0}, {"date": "2021-05-21", "close": 189.9376, "volume": 39920.0}, {"date": "2021-05-24", "close": 190.7176, "volume": 24752.0}, {"date": "2021-05-25", "close": 188.8976, "volume": 43735.0}, {"date": "2021-05-26", "close": 189.4176, "volume": 39009.0}, {"date": "2021-05-27", "close": 186.9475, "volume": 39444.0}, {"date": "2021-05-28", "close": 191.8877, "volume": 34425.0}, {"date": "2021-06-01", "close": 194.8778, "volume": 29667.0}, {"date": "2021-06-02", "close": 190.1976, "volume": 24735.0}, {"date": "2021-06-03", "close": 193.7077, "volume": 19793.0}, {"date": "2021-06-04", "close": 189.8076, "volume": 10067.0}, {"date": "2021-06-07", "close": 187.4675, "volume": 14148.0}, {"date": "2021-06-08", "close": 187.2075, "volume": 31927.0}, {"date": "2021-06-09", "close": 187.7275, "volume": 20890.0}, {"date": "2021-06-10", "close": 183.8274, "volume": 12901.0}, {"date": "2021-06-11", "close": 185.1274, "volume": 16737.0}, {"date": "2021-06-14", "close": 187.2075, "volume": 17471.0}, {"date": "2021-06-15", "close": 186.4275, "volume": 16428.0}, {"date": "2021-06-16", "close": 185.7774, "volume": 15403.0}, {"date": "2021-06-17", "close": 182.0073, "volume": 17523.0}, {"date": "2021-06-18", "close": 180.5772, "volume": 38548.0}, {"date": "2021-06-21", "close": 182.0073, "volume": 25038.0}, {"date": "2021-06-22", "close": 184.3474, "volume": 15918.0}, {"date": "2021-06-23", "close": 184.6074, "volume": 13325.0}, {"date": "2021-06-24", "close": 186.0374, "volume": 12690.0}, {"date": "2021-06-25", "close": 183.9574, "volume": 41101.0}, {"date": "2021-06-28", "close": 181.3573, "volume": 22805.0}, {"date": "2021-06-29", "close": 179.9272, "volume": 11311.0}, {"date": "2021-06-30", "close": 181.6173, "volume": 18903.0}, {"date": "2021-07-01", "close": 179.9272, "volume": 10062.0}, {"date": "2021-07-02", "close": 181.7473, "volume": 18433.0}, {"date": "2021-07-06", "close": 180.8372, "volume": 22668.0}, {"date": "2021-07-07", "close": 177.8471, "volume": 24118.0}, {"date": "2021-07-08", "close": 178.4971, "volume": 22351.0}, {"date": "2021-07-09", "close": 185.6474, "volume": 18058.0}, {"date": "2021-07-12", "close": 188.2475, "volume": 19192.0}, {"date": "2021-07-13", "close": 182.1373, "volume": 19681.0}, {"date": "2021-07-14", "close": 183.9574, "volume": 9372.0}, {"date": "2021-07-15", "close": 182.2673, "volume": 12410.0}, {"date": "2021-07-16", "close": 183.6973, "volume": 20477.0}, {"date": "2021-07-19", "close": 176.8071, "volume": 20640.0}, {"date": "2021-07-20", "close": 179.6672, "volume": 19541.0}, {"date": "2021-07-21", "close": 181.7473, "volume": 10995.0}, {"date": "2021-07-22", "close": 181.8773, "volume": 27441.0}, {"date": "2021-07-23", "close": 183.3073, "volume": 12014.0}, {"date": "2021-07-26", "close": 187.7275, "volume": 20115.0}, {"date": "2021-07-27", "close": 186.4275, "volume": 10732.0}, {"date": "2021-07-28", "close": 187.5975, "volume": 8709.0}, {"date": "2021-07-29", "close": 195.1378, "volume": 14727.0}, {"date": "2021-07-30", "close": 197.9979, "volume": 18614.0}, {"date": "2021-08-02", "close": 195.5278, "volume": 32328.0}, {"date": "2021-08-03", "close": 203.8482, "volume": 34517.0}, {"date": "2021-08-04", "close": 198.778, "volume": 24372.0}, {"date": "2021-08-05", "close": 199.168, "volume": 15242.0}, {"date": "2021-08-06", "close": 202.6781, "volume": 8579.0}, {"date": "2021-08-09", "close": 206.3183, "volume": 15524.0}, {"date": "2021-08-10", "close": 206.9683, "volume": 12254.0}, {"date": "2021-08-11", "close": 206.7083, "volume": 8183.0}, {"date": "2021-08-12", "close": 203.0681, "volume": 8120.0}, {"date": "2021-08-13", "close": 204.4982, "volume": 8301.0}, {"date": "2021-08-16", "close": 203.4581, "volume": 10514.0}, {"date": "2021-08-17", "close": 204.4982, "volume": 10419.0}, {"date": "2021-08-18", "close": 204.4982, "volume": 9505.0}, {"date": "2021-08-19", "close": 201.118, "volume": 10282.0}, {"date": "2021-08-20", "close": 201.6381, "volume": 16859.0}, {"date": "2021-08-23", "close": 200.858, "volume": 7657.0}, {"date": "2021-08-24", "close": 202.4181, "volume": 7213.0}, {"date": "2021-08-25", "close": 205.7982, "volume": 7192.0}, {"date": "2021-08-26", "close": 201.8981, "volume": 7136.0}, {"date": "2021-08-27", "close": 206.4483, "volume": 10327.0}, {"date": "2021-08-30", "close": 205.1482, "volume": 6894.0}, {"date": "2021-08-31", "close": 205.4082, "volume": 6193.0}, {"date": "2021-09-01", "close": 205.1482, "volume": 5130.0}, {"date": "2021-09-02", "close": 204.3682, "volume": 9520.0}, {"date": "2021-09-03", "close": 206.8383, "volume": 7324.0}, {"date": "2021-09-07", "close": 200.598, "volume": 9381.0}, {"date": "2021-09-08", "close": 199.688, "volume": 7007.0}, {"date": "2021-09-09", "close": 199.298, "volume": 10850.0}, {"date": "2021-09-10", "close": 198.2579, "volume": 8295.0}, {"date": "2021-09-13", "close": 196.1778, "volume": 10878.0}, {"date": "2021-09-14", "close": 190.7176, "volume": 13518.0}, {"date": "2021-09-15", "close": 191.6277, "volume": 11224.0}, {"date": "2021-09-16", "close": 186.6875, "volume": 12703.0}, {"date": "2021-09-17", "close": 188.6375, "volume": 49976.0}, {"date": "2021-09-20", "close": 185.9074, "volume": 10622.0}, {"date": "2021-09-21", "close": 186.1674, "volume": 6493.0}, {"date": "2021-09-22", "close": 186.8175, "volume": 6516.0}, {"date": "2021-09-23", "close": 190.9776, "volume": 8784.0}, {"date": "2021-09-24", "close": 190.9776, "volume": 7226.0}, {"date": "2021-09-27", "close": 193.1877, "volume": 11859.0}, {"date": "2021-09-28", "close": 189.8076, "volume": 8525.0}, {"date": "2021-09-29", "close": 193.9678, "volume": 8159.0}, {"date": "2021-09-30", "close": 183.3073, "volume": 10908.0}, {"date": "2021-10-01", "close": 186.4275, "volume": 11656.0}, {"date": "2021-10-04", "close": 184.8674, "volume": 6466.0}, {"date": "2021-10-05", "close": 186.6875, "volume": 12495.0}, {"date": "2021-10-06", "close": 184.0874, "volume": 11613.0}, {"date": "2021-10-07", "close": 187.7275, "volume": 6682.0}, {"date": "2021-10-08", "close": 188.1175, "volume": 3653.0}, {"date": "2021-10-11", "close": 190.3276, "volume": 10419.0}, {"date": "2021-10-12", "close": 196.1778, "volume": 9896.0}, {"date": "2021-10-13", "close": 199.688, "volume": 10426.0}, {"date": "2021-10-14", "close": 206.1882, "volume": 22178.0}, {"date": "2021-10-15", "close": 208.9184, "volume": 20572.0}, {"date": "2021-10-18", "close": 209.1784, "volume": 16243.0}, {"date": "2021-10-19", "close": 204.4982, "volume": 14783.0}, {"date": "2021-10-20", "close": 211.2585, "volume": 10744.0}, {"date": "2021-10-21", "close": 212.1685, "volume": 8157.0}, {"date": "2021-10-22", "close": 212.5585, "volume": 9487.0}, {"date": "2021-10-25", "close": 215.5486, "volume": 9363.0}, {"date": "2021-10-26", "close": 211.3885, "volume": 10987.0}, {"date": "2021-10-27", "close": 208.5283, "volume": 13924.0}, {"date": "2021-10-28", "close": 211.6485, "volume": 10039.0}, {"date": "2021-10-29", "close": 213.5985, "volume": 12455.0}, {"date": "2021-11-01", "close": 220.4888, "volume": 23981.0}, {"date": "2021-11-02", "close": 221.0088, "volume": 14962.0}, {"date": "2021-11-03", "close": 227.6391, "volume": 11108.0}, {"date": "2021-11-04", "close": 226.209, "volume": 17615.0}, {"date": "2021-11-05", "close": 232.7093, "volume": 13379.0}, {"date": "2021-11-08", "close": 236.2194, "volume": 11202.0}, {"date": "2021-11-09", "close": 235.6994, "volume": 11437.0}, {"date": "2021-11-10", "close": 238.5595, "volume": 10725.0}, {"date": "2021-11-11", "close": 235.6994, "volume": 7376.0}, {"date": "2021-11-12", "close": 233.3593, "volume": 6264.0}, {"date": "2021-11-15", "close": 227.8991, "volume": 13766.0}, {"date": "2021-11-16", "close": 230.4992, "volume": 9587.0}, {"date": "2021-11-17", "close": 225.819, "volume": 10251.0}, {"date": "2021-11-18", "close": 225.039, "volume": 14394.0}, {"date": "2021-11-19", "close": 225.559, "volume": 13990.0}, {"date": "2021-11-22", "close": 226.9891, "volume": 20979.0}, {"date": "2021-11-23", "close": 227.5091, "volume": 9350.0}, {"date": "2021-11-24", "close": 225.689, "volume": 7573.0}, {"date": "2021-11-26", "close": 224.129, "volume": 10720.0}, {"date": "2021-11-29", "close": 222.4389, "volume": 14341.0}, {"date": "2021-11-30", "close": 214.1186, "volume": 13961.0}, {"date": "2021-12-01", "close": 217.2387, "volume": 13171.0}, {"date": "2021-12-02", "close": 222.3089, "volume": 10243.0}, {"date": "2021-12-03", "close": 227.2491, "volume": 13577.0}, {"date": "2021-12-06", "close": 229.3292, "volume": 7702.0}, {"date": "2021-12-07", "close": 229.5892, "volume": 6740.0}, {"date": "2021-12-08", "close": 228.6791, "volume": 4219.0}, {"date": "2021-12-09", "close": 223.869, "volume": 4940.0}, {"date": "2021-12-10", "close": 223.7389, "volume": 5811.0}, {"date": "2021-12-13", "close": 222.8289, "volume": 7923.0}, {"date": "2021-12-14", "close": 219.4488, "volume": 18861.0}, {"date": "2021-12-15", "close": 223.999, "volume": 25898.0}, {"date": "2021-12-16", "close": 218.7988, "volume": 25061.0}, {"date": "2021-12-17", "close": 218.1487, "volume": 60523.0}, {"date": "2021-12-20", "close": 213.2085, "volume": 12182.0}, {"date": "2021-12-21", "close": 216.3287, "volume": 8752.0}, {"date": "2021-12-22", "close": 219.4488, "volume": 7507.0}, {"date": "2021-12-23", "close": 220.7488, "volume": 5056.0}, {"date": "2021-12-27", "close": 226.079, "volume": 5460.0}, {"date": "2021-12-28", "close": 225.559, "volume": 5326.0}, {"date": "2021-12-29", "close": 226.5991, "volume": 6729.0}, {"date": "2021-12-30", "close": 225.169, "volume": 4261.0}, {"date": "2021-12-31", "close": 223.6089, "volume": 4695.0}, {"date": "2022-01-03", "close": 230.1092, "volume": 6920.0}, {"date": "2022-01-04", "close": 236.4795, "volume": 13677.0}, {"date": "2022-01-05", "close": 238.1695, "volume": 17820.0}, {"date": "2022-01-06", "close": 235.6994, "volume": 9037.0}, {"date": "2022-01-07", "close": 231.6693, "volume": 6406.0}, {"date": "2022-01-10", "close": 229.4592, "volume": 6500.0}, {"date": "2022-01-11", "close": 228.2891, "volume": 11854.0}, {"date": "2022-01-12", "close": 230.7592, "volume": 8087.0}, {"date": "2022-01-13", "close": 237.7795, "volume": 7734.0}, {"date": "2022-01-14", "close": 240.6396, "volume": 10426.0}, {"date": "2022-01-18", "close": 238.5595, "volume": 17417.0}, {"date": "2022-01-19", "close": 232.8393, "volume": 10035.0}, {"date": "2022-01-20", "close": 230.3692, "volume": 11997.0}, {"date": "2022-01-21", "close": 231.2793, "volume": 17985.0}, {"date": "2022-01-24", "close": 229.3292, "volume": 13021.0}, {"date": "2022-01-25", "close": 225.819, "volume": 14918.0}, {"date": "2022-01-26", "close": 222.0489, "volume": 18474.0}, {"date": "2022-01-27", "close": 221.2689, "volume": 13964.0}, {"date": "2022-01-28", "close": 220.8788, "volume": 7994.0}, {"date": "2022-01-31", "close": 225.689, "volume": 11737.0}, {"date": "2022-02-01", "close": 229.4592, "volume": 11992.0}, {"date": "2022-02-02", "close": 227.7691, "volume": 9174.0}, {"date": "2022-02-03", "close": 227.8991, "volume": 9297.0}, {"date": "2022-02-04", "close": 223.0889, "volume": 10253.0}, {"date": "2022-02-07", "close": 223.999, "volume": 14941.0}, {"date": "2022-02-08", "close": 229.7192, "volume": 18134.0}, {"date": "2022-02-09", "close": 222.5689, "volume": 16621.0}, {"date": "2022-02-10", "close": 200.208, "volume": 38061.0}, {"date": "2022-02-11", "close": 189.0276, "volume": 26399.0}, {"date": "2022-02-14", "close": 182.2673, "volume": 43008.0}, {"date": "2022-02-15", "close": 181.3573, "volume": 22328.0}, {"date": "2022-02-16", "close": 180.9672, "volume": 23213.0}, {"date": "2022-02-17", "close": 174.077, "volume": 23068.0}, {"date": "2022-02-18", "close": 182.6573, "volume": 30996.0}, {"date": "2022-02-22", "close": 180.0572, "volume": 19283.0}, {"date": "2022-02-23", "close": 178.1071, "volume": 15329.0}, {"date": "2022-02-24", "close": 173.817, "volume": 14736.0}, {"date": "2022-02-25", "close": 179.7972, "volume": 10962.0}, {"date": "2022-02-28", "close": 178.6271, "volume": 13718.0}, {"date": "2022-03-01", "close": 168.4867, "volume": 16994.0}, {"date": "2022-03-02", "close": 169.9168, "volume": 13050.0}, {"date": "2022-03-03", "close": 178.6271, "volume": 15701.0}, {"date": "2022-03-04", "close": 176.157, "volume": 17528.0}, {"date": "2022-03-07", "close": 166.7967, "volume": 27220.0}, {"date": "2022-03-08", "close": 166.7967, "volume": 19038.0}, {"date": "2022-03-09", "close": 170.3068, "volume": 15675.0}, {"date": "2022-03-10", "close": 168.2267, "volume": 21955.0}, {"date": "2022-03-11", "close": 164.3266, "volume": 15785.0}, {"date": "2022-03-14", "close": 168.7467, "volume": 22532.0}, {"date": "2022-03-15", "close": 164.0666, "volume": 18830.0}, {"date": "2022-03-16", "close": 166.2767, "volume": 24629.0}, {"date": "2022-03-17", "close": 169.7868, "volume": 23052.0}, {"date": "2022-03-18", "close": 166.4067, "volume": 117453.0}, {"date": "2022-03-21", "close": 168.2267, "volume": 24032.0}, {"date": "2022-03-22", "close": 166.7967, "volume": 17954.0}, {"date": "2022-03-23", "close": 170.0468, "volume": 15101.0}, {"date": "2022-03-24", "close": 173.0369, "volume": 15474.0}, {"date": "2022-03-25", "close": 174.467, "volume": 13949.0}, {"date": "2022-03-28", "close": 174.077, "volume": 17753.0}, {"date": "2022-03-29", "close": 170.9568, "volume": 16485.0}, {"date": "2022-03-30", "close": 166.6667, "volume": 15232.0}, {"date": "2022-03-31", "close": 160.9464, "volume": 20429.0}, {"date": "2022-04-01", "close": 164.0666, "volume": 18784.0}, {"date": "2022-04-04", "close": 159.9064, "volume": 22569.0}, {"date": "2022-04-05", "close": 153.4061, "volume": 17705.0}, {"date": "2022-04-06", "close": 150.806, "volume": 36452.0}, {"date": "2022-04-07", "close": 148.4659, "volume": 19671.0}, {"date": "2022-04-08", "close": 142.8757, "volume": 15791.0}, {"date": "2022-04-11", "close": 145.2158, "volume": 25510.0}, {"date": "2022-04-12", "close": 148.4659, "volume": 23711.0}, {"date": "2022-04-13", "close": 151.8461, "volume": 17060.0}, {"date": "2022-04-14", "close": 155.2262, "volume": 24738.0}, {"date": "2022-04-18", "close": 157.1763, "volume": 35193.0}, {"date": "2022-04-19", "close": 159.6464, "volume": 26271.0}, {"date": "2022-04-20", "close": 161.7265, "volume": 18139.0}, {"date": "2022-04-21", "close": 162.8965, "volume": 19249.0}, {"date": "2022-04-22", "close": 156.7863, "volume": 16653.0}, {"date": "2022-04-25", "close": 151.8461, "volume": 14960.0}, {"date": "2022-04-26", "close": 146.2559, "volume": 13236.0}, {"date": "2022-04-27", "close": 145.8658, "volume": 18473.0}, {"date": "2022-04-28", "close": 148.2059, "volume": 13188.0}, {"date": "2022-04-29", "close": 143.0057, "volume": 15244.0}, {"date": "2022-05-02", "close": 144.4358, "volume": 20936.0}, {"date": "2022-05-03", "close": 122.2049, "volume": 72929.0}, {"date": "2022-05-04", "close": 121.9449, "volume": 50157.0}, {"date": "2022-05-05", "close": 114.7946, "volume": 48468.0}, {"date": "2022-05-06", "close": 115.1846, "volume": 32198.0}, {"date": "2022-05-09", "close": 106.0842, "volume": 55849.0}, {"date": "2022-05-10", "close": 99.194, "volume": 55350.0}, {"date": "2022-05-11", "close": 102.3141, "volume": 39649.0}, {"date": "2022-05-12", "close": 102.5741, "volume": 30838.0}, {"date": "2022-05-13", "close": 108.4243, "volume": 47227.0}, {"date": "2022-05-16", "close": 101.2741, "volume": 20133.0}, {"date": "2022-05-17", "close": 104.2642, "volume": 18954.0}, {"date": "2022-05-18", "close": 101.9241, "volume": 32886.0}, {"date": "2022-05-19", "close": 103.6141, "volume": 43380.0}, {"date": "2022-05-20", "close": 101.5341, "volume": 26912.0}, {"date": "2022-05-23", "close": 105.0442, "volume": 51987.0}, {"date": "2022-05-24", "close": 108.1643, "volume": 32049.0}, {"date": "2022-05-25", "close": 112.3245, "volume": 24938.0}, {"date": "2022-05-26", "close": 109.8544, "volume": 35802.0}, {"date": "2022-05-27", "close": 112.7145, "volume": 13644.0}, {"date": "2022-05-31", "close": 112.0645, "volume": 56212.0}, {"date": "2022-06-01", "close": 109.8544, "volume": 20391.0}, {"date": "2022-06-02", "close": 112.8445, "volume": 17822.0}, {"date": "2022-06-03", "close": 106.8643, "volume": 14961.0}, {"date": "2022-06-06", "close": 111.9345, "volume": 24195.0}, {"date": "2022-06-07", "close": 111.5445, "volume": 22662.0}, {"date": "2022-06-08", "close": 108.5543, "volume": 16195.0}, {"date": "2022-06-09", "close": 105.5642, "volume": 17882.0}, {"date": "2022-06-10", "close": 103.6141, "volume": 17066.0}, {"date": "2022-06-13", "close": 95.4238, "volume": 37533.0}, {"date": "2022-06-14", "close": 91.0036, "volume": 25183.0}, {"date": "2022-06-15", "close": 92.9537, "volume": 43699.0}, {"date": "2022-06-16", "close": 86.7135, "volume": 43521.0}, {"date": "2022-06-17", "close": 88.4035, "volume": 45052.0}, {"date": "2022-06-21", "close": 92.6937, "volume": 47404.0}, {"date": "2022-06-22", "close": 92.9537, "volume": 35133.0}, {"date": "2022-06-23", "close": 94.6438, "volume": 16605.0}, {"date": "2022-06-24", "close": 95.1638, "volume": 43730.0}, {"date": "2022-06-27", "close": 95.4238, "volume": 23773.0}, {"date": "2022-06-28", "close": 90.3536, "volume": 20922.0}, {"date": "2022-06-29", "close": 92.6937, "volume": 28155.0}, {"date": "2022-06-30", "close": 89.4436, "volume": 21255.0}, {"date": "2022-07-01", "close": 93.9938, "volume": 28941.0}, {"date": "2022-07-05", "close": 91.6537, "volume": 21664.0}, {"date": "2022-07-06", "close": 86.7135, "volume": 22784.0}, {"date": "2022-07-07", "close": 85.8034, "volume": 28525.0}, {"date": "2022-07-08", "close": 84.5034, "volume": 18923.0}, {"date": "2022-07-11", "close": 84.5034, "volume": 25737.0}, {"date": "2022-07-12", "close": 85.1534, "volume": 21690.0}, {"date": "2022-07-13", "close": 83.2033, "volume": 16029.0}, {"date": "2022-07-14", "close": 85.0234, "volume": 23096.0}, {"date": "2022-07-15", "close": 85.0234, "volume": 26387.0}, {"date": "2022-07-18", "close": 86.9735, "volume": 21262.0}, {"date": "2022-07-19", "close": 89.0536, "volume": 40647.0}, {"date": "2022-07-20", "close": 87.2335, "volume": 29838.0}, {"date": "2022-07-21", "close": 82.8133, "volume": 25393.0}, {"date": "2022-07-22", "close": 81.9033, "volume": 24027.0}, {"date": "2022-07-25", "close": 83.2033, "volume": 28373.0}, {"date": "2022-07-26", "close": 78.3931, "volume": 24629.0}, {"date": "2022-07-27", "close": 82.0333, "volume": 32257.0}, {"date": "2022-07-28", "close": 80.6032, "volume": 26372.0}, {"date": "2022-07-29", "close": 79.8232, "volume": 29792.0}, {"date": "2022-08-01", "close": 82.4233, "volume": 34817.0}, {"date": "2022-08-02", "close": 76.8331, "volume": 58782.0}, {"date": "2022-08-03", "close": 74.493, "volume": 43567.0}, {"date": "2022-08-04", "close": 70.8528, "volume": 40220.0}, {"date": "2022-08-05", "close": 65.3926, "volume": 51198.0}, {"date": "2022-08-08", "close": 68.7728, "volume": 31201.0}, {"date": "2022-08-09", "close": 68.9028, "volume": 26513.0}, {"date": "2022-08-10", "close": 69.0328, "volume": 31254.0}, {"date": "2022-08-11", "close": 70.5928, "volume": 26316.0}, {"date": "2022-08-12", "close": 73.7129, "volume": 25514.0}, {"date": "2022-08-15", "close": 73.3229, "volume": 31960.0}, {"date": "2022-08-16", "close": 76.4431, "volume": 45363.0}, {"date": "2022-08-17", "close": 73.5829, "volume": 22657.0}, {"date": "2022-08-18", "close": 72.6729, "volume": 10649.0}, {"date": "2022-08-19", "close": 68.3827, "volume": 31851.0}, {"date": "2022-08-22", "close": 68.7728, "volume": 23906.0}, {"date": "2022-08-23", "close": 67.7327, "volume": 24386.0}, {"date": "2022-08-24", "close": 63.8326, "volume": 32376.0}, {"date": "2022-08-25", "close": 69.0328, "volume": 37646.0}, {"date": "2022-08-26", "close": 65.1326, "volume": 23459.0}, {"date": "2022-08-29", "close": 62.1425, "volume": 50264.0}, {"date": "2022-08-30", "close": 64.3526, "volume": 44477.0}, {"date": "2022-08-31", "close": 63.3125, "volume": 41413.0}, {"date": "2022-09-01", "close": 62.4025, "volume": 29961.0}, {"date": "2022-09-02", "close": 64.2226, "volume": 34622.0}, {"date": "2022-09-06", "close": 56.6823, "volume": 224854.0}, {"date": "2022-09-07", "close": 55.6422, "volume": 128909.0}, {"date": "2022-09-08", "close": 58.5023, "volume": 125332.0}, {"date": "2022-09-09", "close": 56.2923, "volume": 96714.0}, {"date": "2022-09-12", "close": 58.7624, "volume": 102944.0}, {"date": "2022-09-13", "close": 54.0822, "volume": 103384.0}, {"date": "2022-09-14", "close": 53.6921, "volume": 130438.0}, {"date": "2022-09-15", "close": 57.4623, "volume": 178315.0}, {"date": "2022-09-16", "close": 54.6022, "volume": 822463.0}, {"date": "2022-09-19", "close": 59.2824, "volume": 170900.0}, {"date": "2022-09-20", "close": 60.7124, "volume": 107961.0}, {"date": "2022-09-21", "close": 57.3323, "volume": 113815.0}, {"date": "2022-09-22", "close": 57.0723, "volume": 95670.0}, {"date": "2022-09-23", "close": 52.6521, "volume": 79240.0}, {"date": "2022-09-26", "close": 48.4919, "volume": 62296.0}, {"date": "2022-09-27", "close": 46.1518, "volume": 59310.0}, {"date": "2022-09-28", "close": 45.1118, "volume": 60189.0}, {"date": "2022-09-29", "close": 42.6417, "volume": 58378.0}, {"date": "2022-09-30", "close": 40.4316, "volume": 83561.0}, {"date": "2022-10-03", "close": 40.8216, "volume": 103603.0}, {"date": "2022-10-04", "close": 43.6817, "volume": 112723.0}, {"date": "2022-10-05", "close": 41.2116, "volume": 58105.0}, {"date": "2022-10-06", "close": 37.7015, "volume": 86290.0}, {"date": "2022-10-07", "close": 35.2314, "volume": 71169.0}, {"date": "2022-10-10", "close": 36.0114, "volume": 67742.0}, {"date": "2022-10-11", "close": 35.2314, "volume": 63059.0}, {"date": "2022-10-12", "close": 30.2912, "volume": 199679.0}, {"date": "2022-10-13", "close": 28.4711, "volume": 365138.0}, {"date": "2022-10-14", "close": 27.0411, "volume": 155295.0}, {"date": "2022-10-17", "close": 30.9412, "volume": 194842.0}, {"date": "2022-10-18", "close": 36.9215, "volume": 159628.0}, {"date": "2022-10-19", "close": 33.4113, "volume": 105190.0}, {"date": "2022-10-20", "close": 33.2813, "volume": 66328.0}, {"date": "2022-10-21", "close": 34.9714, "volume": 60370.0}, {"date": "2022-10-24", "close": 32.5013, "volume": 67887.0}, {"date": "2022-10-25", "close": 33.9314, "volume": 60283.0}, {"date": "2022-10-26", "close": 34.5814, "volume": 56512.0}, {"date": "2022-10-27", "close": 36.2715, "volume": 71723.0}, {"date": "2022-10-28", "close": 39.0016, "volume": 64307.0}, {"date": "2022-10-31", "close": 36.7915, "volume": 63073.0}, {"date": "2022-11-01", "close": 38.7415, "volume": 65503.0}, {"date": "2022-11-02", "close": 36.7915, "volume": 58194.0}, {"date": "2022-11-03", "close": 35.2314, "volume": 40434.0}, {"date": "2022-11-04", "close": 40.3016, "volume": 64646.0}, {"date": "2022-11-07", "close": 47.7119, "volume": 111396.0}, {"date": "2022-11-08", "close": 46.1518, "volume": 75647.0}, {"date": "2022-11-09", "close": 42.7717, "volume": 47005.0}, {"date": "2022-11-10", "close": 45.2418, "volume": 64012.0}, {"date": "2022-11-11", "close": 46.0218, "volume": 53640.0}, {"date": "2022-11-14", "close": 42.2517, "volume": 64318.0}, {"date": "2022-11-15", "close": 45.2418, "volume": 39062.0}, {"date": "2022-11-16", "close": 48.1019, "volume": 66535.0}, {"date": "2022-11-17", "close": 47.9719, "volume": 37761.0}, {"date": "2022-11-18", "close": 51.6121, "volume": 50927.0}, {"date": "2022-11-21", "close": 49.402, "volume": 54583.0}, {"date": "2022-11-22", "close": 51.4821, "volume": 25312.0}, {"date": "2022-11-23", "close": 52.7821, "volume": 24660.0}, {"date": "2022-11-25", "close": 51.7421, "volume": 20491.0}, {"date": "2022-11-28", "close": 48.3619, "volume": 28766.0}, {"date": "2022-11-29", "close": 48.4919, "volume": 28554.0}, {"date": "2022-11-30", "close": 45.1118, "volume": 173759.0}, {"date": "2022-12-01", "close": 46.8019, "volume": 51698.0}, {"date": "2022-12-02", "close": 46.1518, "volume": 33666.0}, {"date": "2022-12-05", "close": 47.0619, "volume": 29949.0}, {"date": "2022-12-06", "close": 48.1019, "volume": 42779.0}, {"date": "2022-12-07", "close": 46.2819, "volume": 17489.0}, {"date": "2022-12-08", "close": 44.2018, "volume": 25818.0}, {"date": "2022-12-09", "close": 46.0218, "volume": 24438.0}, {"date": "2022-12-12", "close": 47.0619, "volume": 29829.0}, {"date": "2022-12-13", "close": 43.1617, "volume": 46244.0}, {"date": "2022-12-14", "close": 44.5918, "volume": 43542.0}, {"date": "2022-12-15", "close": 43.2917, "volume": 30129.0}, {"date": "2022-12-16", "close": 40.1716, "volume": 93780.0}, {"date": "2022-12-19", "close": 37.7015, "volume": 56847.0}, {"date": "2022-12-20", "close": 36.4015, "volume": 64613.0}, {"date": "2022-12-21", "close": 37.1815, "volume": 36405.0}, {"date": "2022-12-22", "close": 38.6115, "volume": 27913.0}, {"date": "2022-12-23", "close": 37.1815, "volume": 26717.0}, {"date": "2022-12-27", "close": 35.7514, "volume": 32116.0}, {"date": "2022-12-28", "close": 34.4514, "volume": 35803.0}, {"date": "2022-12-29", "close": 36.4015, "volume": 43159.0}, {"date": "2022-12-30", "close": 36.1414, "volume": 34459.0}, {"date": "2023-01-03", "close": 36.7915, "volume": 43328.0}, {"date": "2023-01-04", "close": 37.4415, "volume": 26055.0}, {"date": "2023-01-05", "close": 34.7114, "volume": 31673.0}, {"date": "2023-01-06", "close": 37.1815, "volume": 35704.0}, {"date": "2023-01-09", "close": 41.6017, "volume": 58866.0}, {"date": "2023-01-10", "close": 43.5517, "volume": 36600.0}, {"date": "2023-01-11", "close": 43.5517, "volume": 38557.0}, {"date": "2023-01-12", "close": 44.8518, "volume": 22375.0}, {"date": "2023-01-13", "close": 45.5018, "volume": 33374.0}, {"date": "2023-01-17", "close": 45.8918, "volume": 35922.0}, {"date": "2023-01-18", "close": 43.4217, "volume": 28406.0}, {"date": "2023-01-19", "close": 41.9917, "volume": 26372.0}, {"date": "2023-01-20", "close": 43.0317, "volume": 26525.0}, {"date": "2023-01-23", "close": 43.5517, "volume": 26749.0}, {"date": "2023-01-24", "close": 46.0218, "volume": 28030.0}, {"date": "2023-01-25", "close": 50.572, "volume": 84387.0}, {"date": "2023-01-26", "close": 52.6521, "volume": 32866.0}, {"date": "2023-01-27", "close": 56.5523, "volume": 49910.0}, {"date": "2023-01-30", "close": 54.9922, "volume": 41879.0}, {"date": "2023-01-31", "close": 56.9423, "volume": 42421.0}, {"date": "2023-02-01", "close": 60.5824, "volume": 87648.0}, {"date": "2023-02-02", "close": 61.3625, "volume": 31130.0}, {"date": "2023-02-03", "close": 60.3224, "volume": 24723.0}, {"date": "2023-02-06", "close": 59.5424, "volume": 30410.0}, {"date": "2023-02-07", "close": 57.8523, "volume": 21519.0}, {"date": "2023-02-08", "close": 56.1622, "volume": 18356.0}, {"date": "2023-02-09", "close": 52.7821, "volume": 21572.0}, {"date": "2023-02-10", "close": 54.2122, "volume": 15358.0}, {"date": "2023-02-13", "close": 54.4722, "volume": 18744.0}, {"date": "2023-02-14", "close": 54.2122, "volume": 14418.0}, {"date": "2023-02-15", "close": 54.0822, "volume": 22931.0}, {"date": "2023-02-16", "close": 51.7421, "volume": 24884.0}, {"date": "2023-02-17", "close": 52.5221, "volume": 21770.0}, {"date": "2023-02-21", "close": 47.1919, "volume": 97242.0}, {"date": "2023-02-22", "close": 45.3718, "volume": 42372.0}, {"date": "2023-02-23", "close": 47.1919, "volume": 81853.0}, {"date": "2023-02-24", "close": 45.3718, "volume": 32083.0}, {"date": "2023-02-27", "close": 49.662, "volume": 65571.0}, {"date": "2023-02-28", "close": 49.922, "volume": 52347.0}, {"date": "2023-03-01", "close": 48.2319, "volume": 31736.0}, {"date": "2023-03-02", "close": 47.9719, "volume": 26168.0}, {"date": "2023-03-03", "close": 48.752, "volume": 25881.0}, {"date": "2023-03-06", "close": 47.5819, "volume": 51550.0}, {"date": "2023-03-07", "close": 46.8019, "volume": 26343.0}, {"date": "2023-03-08", "close": 46.5419, "volume": 29603.0}, {"date": "2023-03-09", "close": 45.8918, "volume": 42428.0}, {"date": "2023-03-10", "close": 41.7317, "volume": 47775.0}, {"date": "2023-03-13", "close": 41.0816, "volume": 61052.0}, {"date": "2023-03-14", "close": 39.7816, "volume": 48986.0}, {"date": "2023-03-15", "close": 38.7415, "volume": 41519.0}, {"date": "2023-03-16", "close": 36.4015, "volume": 72157.0}, {"date": "2023-03-17", "close": 35.2314, "volume": 122034.0}, {"date": "2023-03-20", "close": 34.9714, "volume": 42305.0}, {"date": "2023-03-21", "close": 35.6214, "volume": 51461.0}, {"date": "2023-03-22", "close": 35.7514, "volume": 44233.0}, {"date": "2023-03-23", "close": 35.8814, "volume": 41716.0}, {"date": "2023-03-24", "close": 36.1414, "volume": 47392.0}, {"date": "2023-03-27", "close": 39.1316, "volume": 28816.0}, {"date": "2023-03-28", "close": 38.8716, "volume": 23203.0}, {"date": "2023-03-29", "close": 40.5616, "volume": 58515.0}, {"date": "2023-03-30", "close": 39.5216, "volume": 17107.0}, {"date": "2023-03-31", "close": 41.4717, "volume": 30320.0}, {"date": "2023-04-03", "close": 43.6817, "volume": 63115.0}, {"date": "2023-04-04", "close": 41.9917, "volume": 26252.0}, {"date": "2023-04-05", "close": 41.6017, "volume": 15199.0}, {"date": "2023-04-06", "close": 41.2116, "volume": 14564.0}, {"date": "2023-04-10", "close": 43.4217, "volume": 30511.0}, {"date": "2023-04-11", "close": 46.1518, "volume": 27654.0}, {"date": "2023-04-12", "close": 45.8918, "volume": 27925.0}, {"date": "2023-04-13", "close": 47.9719, "volume": 18578.0}, {"date": "2023-04-14", "close": 46.9319, "volume": 26015.0}, {"date": "2023-04-17", "close": 47.5819, "volume": 17425.0}, {"date": "2023-04-18", "close": 48.752, "volume": 29264.0}, {"date": "2023-04-19", "close": 49.012, "volume": 25410.0}, {"date": "2023-04-20", "close": 50.442, "volume": 23412.0}, {"date": "2023-04-21", "close": 53.1721, "volume": 34042.0}, {"date": "2023-04-24", "close": 56.4223, "volume": 57127.0}, {"date": "2023-04-25", "close": 55.7722, "volume": 55580.0}, {"date": "2023-04-26", "close": 55.2522, "volume": 24250.0}, {"date": "2023-04-27", "close": 57.3323, "volume": 23070.0}, {"date": "2023-04-28", "close": 58.7624, "volume": 26546.0}, {"date": "2023-05-01", "close": 57.0723, "volume": 31195.0}, {"date": "2023-05-02", "close": 56.0322, "volume": 46082.0}, {"date": "2023-05-03", "close": 56.6823, "volume": 40238.0}, {"date": "2023-05-04", "close": 47.4519, "volume": 49549.0}, {"date": "2023-05-05", "close": 44.8518, "volume": 42768.0}, {"date": "2023-05-08", "close": 46.1518, "volume": 40723.0}, {"date": "2023-05-09", "close": 45.2418, "volume": 26855.0}, {"date": "2023-05-10", "close": 48.3619, "volume": 38273.0}, {"date": "2023-05-11", "close": 49.272, "volume": 37835.0}, {"date": "2023-05-12", "close": 47.3219, "volume": 18937.0}, {"date": "2023-05-15", "close": 46.0218, "volume": 31243.0}, {"date": "2023-05-16", "close": 43.8118, "volume": 18349.0}, {"date": "2023-05-17", "close": 46.0218, "volume": 20310.0}, {"date": "2023-05-18", "close": 47.0619, "volume": 27197.0}, {"date": "2023-05-19", "close": 45.6318, "volume": 14790.0}, {"date": "2023-05-22", "close": 48.1019, "volume": 17048.0}, {"date": "2023-05-23", "close": 49.012, "volume": 17753.0}, {"date": "2023-05-24", "close": 45.8918, "volume": 24535.0}, {"date": "2023-05-25", "close": 41.8617, "volume": 25270.0}, {"date": "2023-05-26", "close": 40.5616, "volume": 21833.0}, {"date": "2023-05-30", "close": 40.0416, "volume": 29737.0}, {"date": "2023-05-31", "close": 37.3115, "volume": 35764.0}, {"date": "2023-06-01", "close": 36.4015, "volume": 51168.0}, {"date": "2023-06-02", "close": 41.8617, "volume": 34722.0}, {"date": "2023-06-05", "close": 43.1617, "volume": 15304.0}, {"date": "2023-06-06", "close": 44.5918, "volume": 19848.0}, {"date": "2023-06-07", "close": 46.5419, "volume": 24073.0}, {"date": "2023-06-08", "close": 43.1617, "volume": 17946.0}, {"date": "2023-06-09", "close": 41.0816, "volume": 19336.0}, {"date": "2023-06-12", "close": 41.3417, "volume": 24412.0}, {"date": "2023-06-13", "close": 40.9516, "volume": 19840.0}, {"date": "2023-06-14", "close": 39.5216, "volume": 20792.0}, {"date": "2023-06-15", "close": 39.1316, "volume": 29573.0}, {"date": "2023-06-16", "close": 39.1316, "volume": 37202.0}, {"date": "2023-06-20", "close": 38.4815, "volume": 20951.0}, {"date": "2023-06-21", "close": 39.0016, "volume": 19726.0}, {"date": "2023-06-22", "close": 37.9615, "volume": 27736.0}, {"date": "2023-06-23", "close": 39.1316, "volume": 63941.0}, {"date": "2023-06-26", "close": 40.3016, "volume": 18415.0}, {"date": "2023-06-27", "close": 40.0416, "volume": 18385.0}, {"date": "2023-06-28", "close": 39.6516, "volume": 12290.0}, {"date": "2023-06-29", "close": 39.3916, "volume": 19722.0}, {"date": "2023-06-30", "close": 39.2616, "volume": 17007.0}, {"date": "2023-07-03", "close": 42.1217, "volume": 20332.0}, {"date": "2023-07-05", "close": 39.6516, "volume": 23343.0}, {"date": "2023-07-06", "close": 39.0016, "volume": 26176.0}, {"date": "2023-07-07", "close": 42.1217, "volume": 30139.0}, {"date": "2023-07-10", "close": 41.7317, "volume": 14775.0}, {"date": "2023-07-11", "close": 40.0416, "volume": 23283.0}, {"date": "2023-07-12", "close": 42.5117, "volume": 17600.0}, {"date": "2023-07-13", "close": 42.3817, "volume": 17037.0}, {"date": "2023-07-14", "close": 43.0317, "volume": 21779.0}, {"date": "2023-07-17", "close": 43.4217, "volume": 18751.0}, {"date": "2023-07-18", "close": 43.6817, "volume": 12568.0}, {"date": "2023-07-19", "close": 45.7618, "volume": 29823.0}, {"date": "2023-07-20", "close": 44.5918, "volume": 29060.0}, {"date": "2023-07-21", "close": 45.1118, "volume": 18326.0}, {"date": "2023-07-24", "close": 45.6318, "volume": 14358.0}, {"date": "2023-07-25", "close": 44.2018, "volume": 9943.0}, {"date": "2023-07-26", "close": 44.3318, "volume": 11407.0}, {"date": "2023-07-27", "close": 41.2116, "volume": 22932.0}, {"date": "2023-07-28", "close": 42.1217, "volume": 19947.0}, {"date": "2023-07-31", "close": 44.2018, "volume": 18911.0}, {"date": "2023-08-01", "close": 45.2418, "volume": 13507.0}, {"date": "2023-08-02", "close": 43.5517, "volume": 23249.0}, {"date": "2023-08-03", "close": 34.4514, "volume": 126261.0}, {"date": "2023-08-04", "close": 30.5512, "volume": 48374.0}, {"date": "2023-08-07", "close": 27.3011, "volume": 52123.0}, {"date": "2023-08-08", "close": 26.9111, "volume": 42421.0}, {"date": "2023-08-09", "close": 27.3011, "volume": 38172.0}, {"date": "2023-08-10", "close": 25.481, "volume": 43009.0}, {"date": "2023-08-11", "close": 24.571, "volume": 34202.0}, {"date": "2023-08-14", "close": 27.3011, "volume": 55381.0}, {"date": "2023-08-15", "close": 26.3911, "volume": 53452.0}, {"date": "2023-08-16", "close": 26.001, "volume": 38731.0}, {"date": "2023-08-17", "close": 26.6511, "volume": 20862.0}, {"date": "2023-08-18", "close": 27.5611, "volume": 28693.0}, {"date": "2023-08-21", "close": 27.0411, "volume": 18991.0}, {"date": "2023-08-22", "close": 27.6911, "volume": 28225.0}, {"date": "2023-08-23", "close": 29.5112, "volume": 23908.0}, {"date": "2023-08-24", "close": 28.4711, "volume": 16375.0}, {"date": "2023-08-25", "close": 27.9511, "volume": 13390.0}, {"date": "2023-08-28", "close": 28.3411, "volume": 16257.0}, {"date": "2023-08-29", "close": 26.7811, "volume": 21750.0}, {"date": "2023-08-30", "close": 25.871, "volume": 32937.0}, {"date": "2023-08-31", "close": 26.001, "volume": 18429.0}, {"date": "2023-09-01", "close": 25.741, "volume": 18373.0}, {"date": "2023-09-05", "close": 26.5211, "volume": 84466.0}, {"date": "2023-09-06", "close": 26.131, "volume": 33779.0}, {"date": "2023-09-07", "close": 25.741, "volume": 21385.0}, {"date": "2023-09-08", "close": 28.6011, "volume": 52286.0}, {"date": "2023-09-11", "close": 31.4613, "volume": 38569.0}, {"date": "2023-09-12", "close": 31.5913, "volume": 30708.0}, {"date": "2023-09-13", "close": 30.6812, "volume": 19561.0}, {"date": "2023-09-14", "close": 31.3313, "volume": 19737.0}, {"date": "2023-09-15", "close": 34.0614, "volume": 90619.0}, {"date": "2023-09-18", "close": 31.0712, "volume": 24408.0}, {"date": "2023-09-19", "close": 31.3313, "volume": 16920.0}, {"date": "2023-09-20", "close": 30.9412, "volume": 17208.0}, {"date": "2023-09-21", "close": 28.6011, "volume": 27855.0}, {"date": "2023-09-22", "close": 28.6011, "volume": 10617.0}, {"date": "2023-09-25", "close": 26.131, "volume": 18266.0}, {"date": "2023-09-26", "close": 26.001, "volume": 26026.0}, {"date": "2023-09-27", "close": 26.7811, "volume": 21130.0}, {"date": "2023-09-28", "close": 26.001, "volume": 14586.0}, {"date": "2023-09-29", "close": 26.001, "volume": 24135.0}, {"date": "2023-10-02", "close": 26.001, "volume": 50140.0}, {"date": "2023-10-03", "close": 24.701, "volume": 30844.0}, {"date": "2023-10-04", "close": 24.181, "volume": 19073.0}, {"date": "2023-10-05", "close": 24.311, "volume": 27066.0}, {"date": "2023-10-06", "close": 24.441, "volume": 27317.0}, {"date": "2023-10-09", "close": 23.5309, "volume": 17820.0}, {"date": "2023-10-10", "close": 23.5309, "volume": 41958.0}, {"date": "2023-10-11", "close": 23.4009, "volume": 18106.0}, {"date": "2023-10-12", "close": 21.4509, "volume": 26473.0}, {"date": "2023-10-13", "close": 22.8809, "volume": 22096.0}, {"date": "2023-10-16", "close": 22.7509, "volume": 24920.0}, {"date": "2023-10-17", "close": 23.0109, "volume": 26878.0}, {"date": "2023-10-18", "close": 21.8409, "volume": 26866.0}, {"date": "2023-10-19", "close": 21.1908, "volume": 22007.0}, {"date": "2023-10-20", "close": 20.4108, "volume": 20152.0}, {"date": "2023-10-23", "close": 18.8508, "volume": 23282.0}, {"date": "2023-10-24", "close": 20.0208, "volume": 23770.0}, {"date": "2023-10-25", "close": 20.2808, "volume": 10203.0}, {"date": "2023-10-26", "close": 20.8008, "volume": 14275.0}, {"date": "2023-10-27", "close": 21.1908, "volume": 20906.0}, {"date": "2023-10-30", "close": 21.8409, "volume": 27707.0}, {"date": "2023-10-31", "close": 22.4909, "volume": 21843.0}, {"date": "2023-11-01", "close": 21.1908, "volume": 22989.0}, {"date": "2023-11-02", "close": 20.4108, "volume": 33615.0}, {"date": "2023-11-03", "close": 21.7109, "volume": 25368.0}, {"date": "2023-11-06", "close": 20.9308, "volume": 14811.0}, {"date": "2023-11-07", "close": 19.7608, "volume": 15608.0}, {"date": "2023-11-08", "close": 19.1108, "volume": 19106.0}, {"date": "2023-11-09", "close": 18.3307, "volume": 14322.0}, {"date": "2023-11-10", "close": 18.4607, "volume": 18202.0}, {"date": "2023-11-13", "close": 17.8107, "volume": 7380.0}, {"date": "2023-11-14", "close": 19.3708, "volume": 32745.0}, {"date": "2023-11-15", "close": 19.8908, "volume": 16516.0}, {"date": "2023-11-16", "close": 19.6308, "volume": 7442.0}, {"date": "2023-11-17", "close": 19.3708, "volume": 15949.0}, {"date": "2023-11-20", "close": 19.6308, "volume": 9531.0}, {"date": "2023-11-21", "close": 18.7207, "volume": 13595.0}, {"date": "2023-11-22", "close": 19.3708, "volume": 28229.0}, {"date": "2023-11-24", "close": 19.1108, "volume": 4050.0}, {"date": "2023-11-27", "close": 17.8107, "volume": 37972.0}, {"date": "2023-11-28", "close": 17.1607, "volume": 16776.0}, {"date": "2023-11-29", "close": 18.4607, "volume": 28791.0}, {"date": "2023-11-30", "close": 19.1108, "volume": 13174.0}, {"date": "2023-12-01", "close": 20.5408, "volume": 25437.0}, {"date": "2023-12-04", "close": 20.2808, "volume": 22277.0}, {"date": "2023-12-05", "close": 18.9808, "volume": 10901.0}, {"date": "2023-12-06", "close": 19.1108, "volume": 14453.0}, {"date": "2023-12-07", "close": 19.2408, "volume": 12024.0}, {"date": "2023-12-08", "close": 18.9808, "volume": 11619.0}, {"date": "2023-12-11", "close": 18.7207, "volume": 11577.0}, {"date": "2023-12-12", "close": 17.8107, "volume": 12031.0}, {"date": "2023-12-13", "close": 19.2408, "volume": 25028.0}, {"date": "2023-12-14", "close": 21.0608, "volume": 25484.0}, {"date": "2023-12-15", "close": 20.9308, "volume": 104072.0}, {"date": "2023-12-18", "close": 20.5408, "volume": 13519.0}, {"date": "2023-12-19", "close": 21.1908, "volume": 15148.0}, {"date": "2023-12-20", "close": 21.9709, "volume": 44172.0}, {"date": "2023-12-21", "close": 22.8809, "volume": 20115.0}, {"date": "2023-12-22", "close": 24.311, "volume": 25260.0}, {"date": "2023-12-26", "close": 25.481, "volume": 30597.0}, {"date": "2023-12-27", "close": 25.611, "volume": 21612.0}, {"date": "2023-12-28", "close": 25.741, "volume": 49005.0}, {"date": "2023-12-29", "close": 25.221, "volume": 21188.0}, {"date": "2024-01-02", "close": 23.2709, "volume": 22155.0}, {"date": "2024-01-03", "close": 21.7109, "volume": 15959.0}, {"date": "2024-01-04", "close": 22.1009, "volume": 10134.0}, {"date": "2024-01-05", "close": 21.7109, "volume": 14426.0}, {"date": "2024-01-08", "close": 22.2309, "volume": 8728.0}, {"date": "2024-01-09", "close": 20.9308, "volume": 20445.0}, {"date": "2024-01-10", "close": 19.7608, "volume": 14259.0}, {"date": "2024-01-11", "close": 18.5907, "volume": 18448.0}, {"date": "2024-01-12", "close": 17.5507, "volume": 16952.0}, {"date": "2024-01-16", "close": 17.4207, "volume": 14230.0}, {"date": "2024-01-17", "close": 18.0707, "volume": 12596.0}, {"date": "2024-01-18", "close": 17.8107, "volume": 9806.0}, {"date": "2024-01-19", "close": 17.6807, "volume": 10118.0}, {"date": "2024-01-22", "close": 19.6308, "volume": 15963.0}, {"date": "2024-01-23", "close": 19.7608, "volume": 12079.0}, {"date": "2024-01-24", "close": 20.2808, "volume": 58742.0}, {"date": "2024-01-25", "close": 20.5408, "volume": 8085.0}, {"date": "2024-01-26", "close": 20.9308, "volume": 14905.0}, {"date": "2024-01-29", "close": 21.3209, "volume": 20127.0}, {"date": "2024-01-30", "close": 20.9308, "volume": 7911.0}, {"date": "2024-01-31", "close": 18.8508, "volume": 12972.0}, {"date": "2024-02-01", "close": 19.1108, "volume": 12782.0}, {"date": "2024-02-02", "close": 17.6807, "volume": 15602.0}, {"date": "2024-02-05", "close": 16.6407, "volume": 32034.0}, {"date": "2024-02-06", "close": 16.6407, "volume": 22029.0}, {"date": "2024-02-07", "close": 34.3214, "volume": 5130968.0}, {"date": "2024-02-08", "close": 28.8612, "volume": 244942.0}, {"date": "2024-02-09", "close": 29.3812, "volume": 131499.0}, {"date": "2024-02-12", "close": 28.8612, "volume": 92705.0}, {"date": "2024-02-13", "close": 28.3411, "volume": 62678.0}, {"date": "2024-02-14", "close": 30.1612, "volume": 92075.0}, {"date": "2024-02-15", "close": 30.2912, "volume": 40933.0}, {"date": "2024-02-16", "close": 28.4711, "volume": 47073.0}, {"date": "2024-02-20", "close": 26.2611, "volume": 49153.0}, {"date": "2024-02-21", "close": 26.7811, "volume": 48614.0}, {"date": "2024-02-22", "close": 26.7811, "volume": 55860.0}, {"date": "2024-02-23", "close": 26.131, "volume": 41900.0}, {"date": "2024-02-26", "close": 26.6511, "volume": 31913.0}, {"date": "2024-02-27", "close": 28.7311, "volume": 38525.0}, {"date": "2024-02-28", "close": 27.5611, "volume": 14662.0}, {"date": "2024-02-29", "close": 28.9912, "volume": 18985.0}, {"date": "2024-03-01", "close": 29.2512, "volume": 37280.0}, {"date": "2024-03-04", "close": 27.4311, "volume": 40153.0}, {"date": "2024-03-05", "close": 26.7811, "volume": 24355.0}, {"date": "2024-03-06", "close": 26.2611, "volume": 29821.0}, {"date": "2024-03-07", "close": 27.4311, "volume": 51905.0}, {"date": "2024-03-08", "close": 27.5611, "volume": 31912.0}, {"date": "2024-03-11", "close": 26.001, "volume": 85274.0}, {"date": "2024-03-12", "close": 25.221, "volume": 51089.0}, {"date": "2024-03-13", "close": 24.831, "volume": 33104.0}, {"date": "2024-03-14", "close": 24.181, "volume": 45480.0}, {"date": "2024-03-15", "close": 23.0109, "volume": 247651.0}, {"date": "2024-03-18", "close": 22.7509, "volume": 52232.0}, {"date": "2024-03-19", "close": 21.9709, "volume": 46173.0}, {"date": "2024-03-20", "close": 23.921, "volume": 42017.0}, {"date": "2024-03-21", "close": 23.5309, "volume": 47657.0}, {"date": "2024-03-22", "close": 22.8809, "volume": 23583.0}, {"date": "2024-03-25", "close": 23.4009, "volume": 29964.0}, {"date": "2024-03-26", "close": 22.8809, "volume": 21597.0}, {"date": "2024-03-27", "close": 24.701, "volume": 26348.0}, {"date": "2024-03-28", "close": 26.001, "volume": 30709.0}, {"date": "2024-04-01", "close": 25.091, "volume": 33911.0}, {"date": "2024-04-02", "close": 23.6609, "volume": 41820.0}, {"date": "2024-04-03", "close": 24.051, "volume": 24694.0}, {"date": "2024-04-04", "close": 23.921, "volume": 39373.0}, {"date": "2024-04-05", "close": 23.2709, "volume": 18465.0}, {"date": "2024-04-08", "close": 23.1409, "volume": 45267.0}, {"date": "2024-04-09", "close": 23.921, "volume": 20235.0}, {"date": "2024-04-10", "close": 23.0109, "volume": 24820.0}, {"date": "2024-04-11", "close": 23.0109, "volume": 21259.0}, {"date": "2024-04-12", "close": 21.8409, "volume": 31872.0}, {"date": "2024-04-15", "close": 21.5809, "volume": 40957.0}, {"date": "2024-04-16", "close": 20.8008, "volume": 48524.0}, {"date": "2024-04-17", "close": 19.2408, "volume": 23862.0}, {"date": "2024-04-18", "close": 19.1108, "volume": 27776.0}, {"date": "2024-04-19", "close": 20.1508, "volume": 22411.0}, {"date": "2024-04-22", "close": 20.0208, "volume": 11136.0}, {"date": "2024-04-23", "close": 21.0608, "volume": 15094.0}, {"date": "2024-04-24", "close": 20.1508, "volume": 17376.0}, {"date": "2024-04-25", "close": 19.2408, "volume": 19353.0}, {"date": "2024-04-26", "close": 19.3708, "volume": 11660.0}, {"date": "2024-04-29", "close": 19.5008, "volume": 12071.0}, {"date": "2024-04-30", "close": 18.5907, "volume": 19851.0}, {"date": "2024-05-01", "close": 19.3708, "volume": 24287.0}, {"date": "2024-05-02", "close": 21.9709, "volume": 28819.0}, {"date": "2024-05-03", "close": 21.4509, "volume": 18773.0}, {"date": "2024-05-06", "close": 21.1908, "volume": 9687.0}, {"date": "2024-05-07", "close": 21.7109, "volume": 14372.0}, {"date": "2024-05-08", "close": 22.1009, "volume": 15718.0}, {"date": "2024-05-09", "close": 22.4909, "volume": 25307.0}, {"date": "2024-05-10", "close": 21.1908, "volume": 15313.0}, {"date": "2024-05-13", "close": 20.6708, "volume": 12139.0}, {"date": "2024-05-14", "close": 22.6209, "volume": 27427.0}, {"date": "2024-05-15", "close": 22.1009, "volume": 13732.0}, {"date": "2024-05-16", "close": 21.8409, "volume": 9440.0}, {"date": "2024-05-17", "close": 22.1009, "volume": 10832.0}, {"date": "2024-05-20", "close": 22.3609, "volume": 7836.0}, {"date": "2024-05-21", "close": 22.4909, "volume": 8073.0}, {"date": "2024-05-22", "close": 22.4909, "volume": 20407.0}, {"date": "2024-05-23", "close": 22.4909, "volume": 24723.0}, {"date": "2024-05-24", "close": 23.5309, "volume": 17243.0}, {"date": "2024-05-28", "close": 21.9709, "volume": 34283.0}, {"date": "2024-05-29", "close": 20.2808, "volume": 26714.0}, {"date": "2024-05-30", "close": 20.8008, "volume": 11948.0}, {"date": "2024-05-31", "close": 21.0608, "volume": 17677.0}, {"date": "2024-06-03", "close": 21.3209, "volume": 10437.0}, {"date": "2024-06-04", "close": 20.5408, "volume": 12048.0}, {"date": "2024-06-05", "close": 21.5809, "volume": 15097.0}, {"date": "2024-06-06", "close": 21.7109, "volume": 8374.0}, {"date": "2024-06-07", "close": 21.0608, "volume": 10950.0}, {"date": "2024-06-10", "close": 20.9308, "volume": 7438.0}, {"date": "2024-06-11", "close": 21.1908, "volume": 14757.0}, {"date": "2024-06-12", "close": 21.5809, "volume": 16820.0}, {"date": "2024-06-13", "close": 21.3209, "volume": 12287.0}, {"date": "2024-06-14", "close": 20.9308, "volume": 11964.0}, {"date": "2024-06-17", "close": 21.0608, "volume": 13960.0}, {"date": "2024-06-18", "close": 21.0608, "volume": 12868.0}, {"date": "2024-06-20", "close": 21.4509, "volume": 12241.0}, {"date": "2024-06-21", "close": 21.5809, "volume": 28597.0}, {"date": "2024-06-24", "close": 22.1009, "volume": 57124.0}, {"date": "2024-06-25", "close": 22.2309, "volume": 28715.0}, {"date": "2024-06-26", "close": 23.2709, "volume": 31141.0}, {"date": "2024-06-27", "close": 21.5809, "volume": 60031.0}, {"date": "2024-06-28", "close": 18.0707, "volume": 568801.0}, {"date": "2024-07-01", "close": 17.5507, "volume": 100799.0}, {"date": "2024-07-02", "close": 18.0707, "volume": 73004.0}, {"date": "2024-07-03", "close": 18.5907, "volume": 15777.0}, {"date": "2024-07-05", "close": 19.2408, "volume": 24833.0}, {"date": "2024-07-08", "close": 19.2408, "volume": 7062.0}, {"date": "2024-07-09", "close": 18.5907, "volume": 19532.0}, {"date": "2024-07-10", "close": 19.1108, "volume": 9951.0}, {"date": "2024-07-11", "close": 19.5008, "volume": 10282.0}, {"date": "2024-07-12", "close": 21.1908, "volume": 19156.0}, {"date": "2024-07-15", "close": 21.1908, "volume": 17792.0}, {"date": "2024-07-16", "close": 20.5408, "volume": 11541.0}, {"date": "2024-07-17", "close": 19.7608, "volume": 22313.0}, {"date": "2024-07-18", "close": 19.7608, "volume": 40734.0}, {"date": "2024-07-19", "close": 20.1508, "volume": 11927.0}, {"date": "2024-07-22", "close": 20.1508, "volume": 8501.0}, {"date": "2024-07-23", "close": 19.5008, "volume": 14201.0}, {"date": "2024-07-24", "close": 19.3708, "volume": 11802.0}, {"date": "2024-07-25", "close": 19.3708, "volume": 14434.0}, {"date": "2024-07-26", "close": 19.3708, "volume": 10019.0}, {"date": "2024-07-29", "close": 19.5008, "volume": 8787.0}, {"date": "2024-07-30", "close": 19.6308, "volume": 8014.0}, {"date": "2024-07-31", "close": 19.7608, "volume": 5001.0}, {"date": "2024-08-01", "close": 20.4108, "volume": 23916.0}, {"date": "2024-08-02", "close": 19.5008, "volume": 26567.0}, {"date": "2024-08-05", "close": 18.8508, "volume": 9745.0}, {"date": "2024-08-06", "close": 19.5008, "volume": 13553.0}, {"date": "2024-08-07", "close": 18.5907, "volume": 10160.0}, {"date": "2024-08-08", "close": 21.8409, "volume": 32865.0}, {"date": "2024-08-09", "close": 22.1009, "volume": 10856.0}, {"date": "2024-08-12", "close": 22.2309, "volume": 7058.0}, {"date": "2024-08-13", "close": 22.3609, "volume": 6002.0}, {"date": "2024-08-14", "close": 22.2309, "volume": 6646.0}, {"date": "2024-08-15", "close": 23.4009, "volume": 9320.0}, {"date": "2024-08-16", "close": 23.5309, "volume": 10169.0}, {"date": "2024-08-19", "close": 23.2709, "volume": 7224.0}, {"date": "2024-08-20", "close": 23.0109, "volume": 7965.0}, {"date": "2024-08-21", "close": 23.1409, "volume": 4889.0}, {"date": "2024-08-22", "close": 23.4009, "volume": 19420.0}, {"date": "2024-08-23", "close": 24.701, "volume": 9019.0}, {"date": "2024-08-26", "close": 23.2709, "volume": 5260.0}, {"date": "2024-08-27", "close": 21.7109, "volume": 26956.0}, {"date": "2024-08-28", "close": 21.4509, "volume": 26778.0}, {"date": "2024-08-29", "close": 21.1908, "volume": 8457.0}, {"date": "2024-08-30", "close": 20.9308, "volume": 6425.0}, {"date": "2024-09-03", "close": 20.8008, "volume": 5713.0}, {"date": "2024-09-04", "close": 20.1508, "volume": 40646.0}, {"date": "2024-09-05", "close": 20.0208, "volume": 35906.0}, {"date": "2024-09-06", "close": 20.4108, "volume": 39449.0}, {"date": "2024-09-09", "close": 20.4108, "volume": 13497.0}, {"date": "2024-09-10", "close": 19.6308, "volume": 4593.0}, {"date": "2024-09-11", "close": 19.5008, "volume": 5365.0}, {"date": "2024-09-12", "close": 19.5008, "volume": 12384.0}, {"date": "2024-09-13", "close": 20.5408, "volume": 40479.0}, {"date": "2024-09-16", "close": 20.9308, "volume": 2197.0}, {"date": "2024-09-17", "close": 21.8409, "volume": 17196.0}, {"date": "2024-09-18", "close": 23.2709, "volume": 23010.0}, {"date": "2024-09-19", "close": 22.4909, "volume": 31471.0}, {"date": "2024-09-20", "close": 21.8409, "volume": 23391.0}, {"date": "2024-09-23", "close": 23.1409, "volume": 15922.0}, {"date": "2024-09-24", "close": 22.7509, "volume": 3243.0}, {"date": "2024-09-25", "close": 22.2309, "volume": 37897.0}, {"date": "2024-09-26", "close": 24.181, "volume": 47350.0}, {"date": "2024-09-27", "close": 23.0109, "volume": 41408.0}, {"date": "2024-09-30", "close": 23.4009, "volume": 8138.0}, {"date": "2024-10-01", "close": 22.8809, "volume": 42560.0}, {"date": "2024-10-02", "close": 23.0109, "volume": 8849.0}, {"date": "2024-10-03", "close": 22.1009, "volume": 7774.0}, {"date": "2024-10-04", "close": 22.4909, "volume": 4656.0}, {"date": "2024-10-07", "close": 22.8809, "volume": 15926.0}, {"date": "2024-10-08", "close": 21.8409, "volume": 16136.0}, {"date": "2024-10-09", "close": 23.1409, "volume": 9356.0}, {"date": "2024-10-10", "close": 22.8809, "volume": 60314.0}, {"date": "2024-10-11", "close": 22.7509, "volume": 13523.0}, {"date": "2024-10-14", "close": 21.9709, "volume": 8379.0}, {"date": "2024-10-15", "close": 22.8809, "volume": 9594.0}, {"date": "2024-10-16", "close": 22.8809, "volume": 12767.0}, {"date": "2024-10-17", "close": 22.4909, "volume": 13647.0}, {"date": "2024-10-18", "close": 21.5809, "volume": 16387.0}, {"date": "2024-10-21", "close": 22.2309, "volume": 11004.0}, {"date": "2024-10-22", "close": 22.1009, "volume": 3602.0}, {"date": "2024-10-23", "close": 22.6209, "volume": 62377.0}, {"date": "2024-10-24", "close": 23.0109, "volume": 36866.0}, {"date": "2024-10-25", "close": 22.6209, "volume": 25766.0}, {"date": "2024-10-28", "close": 23.4009, "volume": 19617.0}, {"date": "2024-10-29", "close": 23.4009, "volume": 140472.0}, {"date": "2024-10-30", "close": 24.571, "volume": 332847.0}, {"date": "2024-10-31", "close": 23.5309, "volume": 107510.0}, {"date": "2024-11-01", "close": 22.6209, "volume": 130157.0}, {"date": "2024-11-04", "close": 21.05, "volume": 339306.0}, {"date": "2024-11-05", "close": 21.5, "volume": 4722878.0}, {"date": "2024-11-06", "close": 20.0, "volume": 4597743.0}, {"date": "2024-11-07", "close": 18.5, "volume": 6991513.0}, {"date": "2024-11-08", "close": 19.25, "volume": 2207393.0}, {"date": "2024-11-11", "close": 19.29, "volume": 1088507.0}, {"date": "2024-11-12", "close": 18.91, "volume": 1203673.0}, {"date": "2024-11-13", "close": 18.4, "volume": 985676.0}, {"date": "2024-11-14", "close": 17.2, "volume": 1450168.0}, {"date": "2024-11-15", "close": 18.46, "volume": 1218498.0}, {"date": "2024-11-18", "close": 18.38, "volume": 2709489.0}, {"date": "2024-11-19", "close": 18.08, "volume": 1512144.0}, {"date": "2024-11-20", "close": 18.45, "volume": 573542.0}, {"date": "2024-11-21", "close": 19.14, "volume": 1379686.0}, {"date": "2024-11-22", "close": 19.73, "volume": 1545454.0}, {"date": "2024-11-25", "close": 20.45, "volume": 1151728.0}, {"date": "2024-11-26", "close": 19.56, "volume": 1017809.0}, {"date": "2024-11-27", "close": 20.42, "volume": 414151.0}, {"date": "2024-11-29", "close": 20.48, "volume": 624328.0}, {"date": "2024-12-02", "close": 20.05, "volume": 631463.0}, {"date": "2024-12-03", "close": 20.0, "volume": 529134.0}, {"date": "2024-12-04", "close": 19.59, "volume": 753750.0}, {"date": "2024-12-05", "close": 19.0, "volume": 794639.0}, {"date": "2024-12-06", "close": 19.76, "volume": 516148.0}, {"date": "2024-12-09", "close": 19.51, "volume": 649290.0}, {"date": "2024-12-10", "close": 19.42, "volume": 490785.0}, {"date": "2024-12-11", "close": 19.76, "volume": 555051.0}, {"date": "2024-12-12", "close": 19.21, "volume": 381171.0}, {"date": "2024-12-13", "close": 19.01, "volume": 351037.0}, {"date": "2024-12-16", "close": 18.86, "volume": 457942.0}, {"date": "2024-12-17", "close": 18.78, "volume": 584370.0}, {"date": "2024-12-18", "close": 17.96, "volume": 835718.0}, {"date": "2024-12-19", "close": 17.95, "volume": 754182.0}, {"date": "2024-12-20", "close": 17.8, "volume": 742973.0}, {"date": "2024-12-23", "close": 18.61, "volume": 543293.0}, {"date": "2024-12-24", "close": 18.7, "volume": 128258.0}, {"date": "2024-12-26", "close": 18.19, "volume": 174792.0}, {"date": "2024-12-27", "close": 18.31, "volume": 313942.0}, {"date": "2024-12-30", "close": 17.88, "volume": 402763.0}, {"date": "2024-12-31", "close": 18.17, "volume": 625251.0}, {"date": "2025-01-02", "close": 18.03, "volume": 237395.0}, {"date": "2025-01-03", "close": 18.72, "volume": 360880.0}, {"date": "2025-01-06", "close": 18.81, "volume": 287739.0}, {"date": "2025-01-07", "close": 18.63, "volume": 250792.0}, {"date": "2025-01-08", "close": 18.69, "volume": 742705.0}, {"date": "2025-01-10", "close": 18.4, "volume": 353331.0}, {"date": "2025-01-13", "close": 18.12, "volume": 267746.0}, {"date": "2025-01-14", "close": 17.98, "volume": 219466.0}, {"date": "2025-01-15", "close": 17.83, "volume": 314163.0}, {"date": "2025-01-16", "close": 17.91, "volume": 216533.0}, {"date": "2025-01-17", "close": 18.07, "volume": 367516.0}, {"date": "2025-01-21", "close": 17.86, "volume": 356259.0}, {"date": "2025-01-22", "close": 17.56, "volume": 308745.0}, {"date": "2025-01-23", "close": 17.2, "volume": 753928.0}, {"date": "2025-01-24", "close": 17.9, "volume": 619572.0}, {"date": "2025-01-27", "close": 17.68, "volume": 719947.0}, {"date": "2025-01-28", "close": 18.45, "volume": 343282.0}, {"date": "2025-01-29", "close": 18.79, "volume": 334033.0}, {"date": "2025-01-30", "close": 18.68, "volume": 527662.0}, {"date": "2025-01-31", "close": 18.66, "volume": 413092.0}, {"date": "2025-02-03", "close": 18.51, "volume": 379758.0}, {"date": "2025-02-04", "close": 19.25, "volume": 672701.0}, {"date": "2025-02-05", "close": 19.59, "volume": 672180.0}, {"date": "2025-02-06", "close": 20.25, "volume": 1166399.0}, {"date": "2025-02-07", "close": 20.13, "volume": 748656.0}, {"date": "2025-02-10", "close": 20.56, "volume": 457995.0}, {"date": "2025-02-11", "close": 21.57, "volume": 957851.0}, {"date": "2025-02-12", "close": 22.81, "volume": 1304012.0}, {"date": "2025-02-13", "close": 22.99, "volume": 765011.0}, {"date": "2025-02-14", "close": 22.51, "volume": 497470.0}, {"date": "2025-02-18", "close": 22.49, "volume": 581006.0}, {"date": "2025-02-19", "close": 22.49, "volume": 583347.0}, {"date": "2025-02-20", "close": 21.76, "volume": 478489.0}, {"date": "2025-02-21", "close": 21.44, "volume": 377931.0}, {"date": "2025-02-24", "close": 20.98, "volume": 375258.0}, {"date": "2025-02-25", "close": 20.37, "volume": 590912.0}, {"date": "2025-02-26", "close": 20.53, "volume": 591716.0}, {"date": "2025-02-27", "close": 20.28, "volume": 562884.0}, {"date": "2025-02-28", "close": 20.61, "volume": 624258.0}, {"date": "2025-03-03", "close": 19.72, "volume": 584706.0}, {"date": "2025-03-04", "close": 19.46, "volume": 537123.0}, {"date": "2025-03-05", "close": 20.05, "volume": 384748.0}, {"date": "2025-03-06", "close": 19.82, "volume": 347298.0}, {"date": "2025-03-07", "close": 20.11, "volume": 385072.0}, {"date": "2025-03-10", "close": 19.25, "volume": 607090.0}, {"date": "2025-03-11", "close": 19.84, "volume": 398619.0}, {"date": "2025-03-12", "close": 19.69, "volume": 278935.0}, {"date": "2025-03-13", "close": 18.62, "volume": 559555.0}, {"date": "2025-03-14", "close": 19.17, "volume": 473953.0}, {"date": "2025-03-17", "close": 19.35, "volume": 291379.0}, {"date": "2025-03-18", "close": 19.31, "volume": 205897.0}, {"date": "2025-03-19", "close": 19.19, "volume": 334632.0}, {"date": "2025-03-20", "close": 19.04, "volume": 270201.0}, {"date": "2025-03-21", "close": 18.6, "volume": 493972.0}, {"date": "2025-03-24", "close": 19.06, "volume": 306155.0}, {"date": "2025-03-25", "close": 18.7, "volume": 354344.0}, {"date": "2025-03-26", "close": 18.67, "volume": 384778.0}, {"date": "2025-03-27", "close": 19.02, "volume": 265262.0}, {"date": "2025-03-28", "close": 18.28, "volume": 304427.0}, {"date": "2025-03-31", "close": 18.16, "volume": 540020.0}, {"date": "2025-04-01", "close": 18.17, "volume": 293709.0}, {"date": "2025-04-02", "close": 18.53, "volume": 266704.0}, {"date": "2025-04-03", "close": 17.07, "volume": 1048803.0}, {"date": "2025-04-04", "close": 14.96, "volume": 932643.0}, {"date": "2025-04-07", "close": 14.63, "volume": 933951.0}, {"date": "2025-04-08", "close": 13.5, "volume": 870639.0}, {"date": "2025-04-09", "close": 16.21, "volume": 932666.0}, {"date": "2025-04-10", "close": 15.1, "volume": 488670.0}, {"date": "2025-04-11", "close": 15.04, "volume": 466229.0}, {"date": "2025-04-14", "close": 15.26, "volume": 234939.0}, {"date": "2025-04-15", "close": 15.16, "volume": 176199.0}, {"date": "2025-04-16", "close": 15.08, "volume": 208865.0}, {"date": "2025-04-17", "close": 14.54, "volume": 488151.0}, {"date": "2025-04-21", "close": 13.26, "volume": 822354.0}, {"date": "2025-04-22", "close": 13.59, "volume": 493959.0}, {"date": "2025-04-23", "close": 13.53, "volume": 866439.0}, {"date": "2025-04-24", "close": 14.47, "volume": 297801.0}, {"date": "2025-04-25", "close": 14.38, "volume": 272877.0}, {"date": "2025-04-28", "close": 14.65, "volume": 280645.0}, {"date": "2025-04-29", "close": 14.75, "volume": 521233.0}, {"date": "2025-04-30", "close": 14.67, "volume": 333347.0}, {"date": "2025-05-01", "close": 14.58, "volume": 210145.0}, {"date": "2025-05-02", "close": 15.28, "volume": 324359.0}, {"date": "2025-05-05", "close": 15.13, "volume": 282534.0}, {"date": "2025-05-06", "close": 15.17, "volume": 399346.0}, {"date": "2025-05-07", "close": 12.43, "volume": 2343336.0}, {"date": "2025-05-08", "close": 13.76, "volume": 2348072.0}, {"date": "2025-05-09", "close": 14.12, "volume": 1075810.0}, {"date": "2025-05-12", "close": 14.75, "volume": 842367.0}, {"date": "2025-05-13", "close": 15.05, "volume": 907845.0}, {"date": "2025-05-14", "close": 14.09, "volume": 756653.0}, {"date": "2025-05-15", "close": 13.55, "volume": 885019.0}, {"date": "2025-05-16", "close": 13.09, "volume": 718037.0}, {"date": "2025-05-19", "close": 12.37, "volume": 618020.0}, {"date": "2025-05-20", "close": 12.78, "volume": 564765.0}, {"date": "2025-05-21", "close": 12.04, "volume": 651395.0}, {"date": "2025-05-22", "close": 11.87, "volume": 475228.0}, {"date": "2025-05-23", "close": 11.94, "volume": 1095147.0}, {"date": "2025-05-27", "close": 12.11, "volume": 492420.0}, {"date": "2025-05-28", "close": 11.56, "volume": 440468.0}, {"date": "2025-05-29", "close": 11.81, "volume": 448131.0}, {"date": "2025-05-30", "close": 12.02, "volume": 713449.0}, {"date": "2025-06-02", "close": 12.17, "volume": 531251.0}, {"date": "2025-06-03", "close": 12.41, "volume": 518976.0}, {"date": "2025-06-04", "close": 12.25, "volume": 252212.0}, {"date": "2025-06-05", "close": 13.04, "volume": 535569.0}, {"date": "2025-06-06", "close": 13.24, "volume": 310189.0}, {"date": "2025-06-09", "close": 13.41, "volume": 401482.0}, {"date": "2025-06-10", "close": 14.22, "volume": 2088708.0}, {"date": "2025-06-11", "close": 14.12, "volume": 1388222.0}, {"date": "2025-06-12", "close": 13.89, "volume": 943993.0}, {"date": "2025-06-13", "close": 12.85, "volume": 822818.0}, {"date": "2025-06-16", "close": 13.21, "volume": 609296.0}, {"date": "2025-06-17", "close": 12.75, "volume": 1186539.0}, {"date": "2025-06-18", "close": 12.56, "volume": 869529.0}, {"date": "2025-06-20", "close": 12.44, "volume": 783655.0}, {"date": "2025-06-23", "close": 12.22, "volume": 840871.0}, {"date": "2025-06-24", "close": 12.5, "volume": 1147565.0}, {"date": "2025-06-25", "close": 12.22, "volume": 741974.0}, {"date": "2025-06-26", "close": 12.69, "volume": 636450.0}, {"date": "2025-06-27", "close": 12.61, "volume": 5697328.0}, {"date": "2025-06-30", "close": 12.08, "volume": 592526.0}, {"date": "2025-07-01", "close": 12.76, "volume": 836204.0}, {"date": "2025-07-02", "close": 13.07, "volume": 510719.0}, {"date": "2025-07-03", "close": 13.18, "volume": 397097.0}, {"date": "2025-07-07", "close": 13.18, "volume": 691191.0}, {"date": "2025-07-08", "close": 13.62, "volume": 559408.0}, {"date": "2025-07-09", "close": 13.56, "volume": 368765.0}, {"date": "2025-07-10", "close": 13.72, "volume": 494392.0}, {"date": "2025-07-11", "close": 13.2, "volume": 291048.0}, {"date": "2025-07-14", "close": 12.9, "volume": 368994.0}, {"date": "2025-07-15", "close": 12.6, "volume": 358934.0}, {"date": "2025-07-16", "close": 13.0, "volume": 2133221.0}, {"date": "2025-07-17", "close": 13.56, "volume": 816322.0}, {"date": "2025-07-18", "close": 12.96, "volume": 548131.0}, {"date": "2025-07-21", "close": 12.98, "volume": 426964.0}, {"date": "2025-07-22", "close": 13.55, "volume": 1158319.0}, {"date": "2025-07-23", "close": 13.73, "volume": 554297.0}, {"date": "2025-07-24", "close": 13.45, "volume": 428701.0}, {"date": "2025-07-25", "close": 13.44, "volume": 1857089.0}, {"date": "2025-07-28", "close": 13.4, "volume": 291240.0}, {"date": "2025-07-29", "close": 13.3, "volume": 750972.0}, {"date": "2025-07-30", "close": 12.57, "volume": 367529.0}, {"date": "2025-07-31", "close": 12.45, "volume": 554588.0}, {"date": "2025-08-01", "close": 11.86, "volume": 560559.0}, {"date": "2025-08-04", "close": 11.88, "volume": 392687.0}, {"date": "2025-08-05", "close": 12.16, "volume": 1065050.0}, {"date": "2025-08-06", "close": 11.49, "volume": 1822771.0}, {"date": "2025-08-07", "close": 12.47, "volume": 743139.0}, {"date": "2025-08-08", "close": 12.71, "volume": 879287.0}, {"date": "2025-08-11", "close": 12.85, "volume": 438607.0}, {"date": "2025-08-12", "close": 13.48, "volume": 625425.0}, {"date": "2025-08-13", "close": 13.68, "volume": 521477.0}, {"date": "2025-08-14", "close": 13.4, "volume": 322395.0}, {"date": "2025-08-15", "close": 13.07, "volume": 335027.0}, {"date": "2025-08-18", "close": 12.94, "volume": 319792.0}, {"date": "2025-08-19", "close": 12.98, "volume": 226884.0}, {"date": "2025-08-20", "close": 12.66, "volume": 280977.0}, {"date": "2025-08-21", "close": 12.48, "volume": 333775.0}, {"date": "2025-08-22", "close": 13.3, "volume": 607033.0}, {"date": "2025-08-25", "close": 12.82, "volume": 240477.0}, {"date": "2025-08-26", "close": 12.75, "volume": 230717.0}, {"date": "2025-08-27", "close": 12.46, "volume": 486657.0}, {"date": "2025-08-28", "close": 12.32, "volume": 519072.0}, {"date": "2025-08-29", "close": 12.4, "volume": 856189.0}, {"date": "2025-09-02", "close": 12.14, "volume": 544204.0}, {"date": "2025-09-03", "close": 11.61, "volume": 1518856.0}, {"date": "2025-09-04", "close": 11.94, "volume": 975220.0}, {"date": "2025-09-05", "close": 12.01, "volume": 755992.0}, {"date": "2025-09-08", "close": 11.79, "volume": 481741.0}, {"date": "2025-09-09", "close": 11.7, "volume": 438599.0}, {"date": "2025-09-10", "close": 11.35, "volume": 642722.0}, {"date": "2025-09-11", "close": 11.62, "volume": 585206.0}, {"date": "2025-09-12", "close": 11.04, "volume": 813693.0}, {"date": "2025-09-15", "close": 10.97, "volume": 681215.0}, {"date": "2025-09-16", "close": 11.02, "volume": 458593.0}, {"date": "2025-09-17", "close": 11.38, "volume": 661464.0}, {"date": "2025-09-18", "close": 11.45, "volume": 517982.0}, {"date": "2025-09-19", "close": 11.16, "volume": 851426.0}, {"date": "2025-09-22", "close": 11.19, "volume": 482276.0}, {"date": "2025-09-23", "close": 11.01, "volume": 510172.0}, {"date": "2025-09-24", "close": 10.66, "volume": 630248.0}, {"date": "2025-09-25", "close": 10.45, "volume": 603636.0}, {"date": "2025-09-26", "close": 11.03, "volume": 639565.0}, {"date": "2025-09-29", "close": 11.21, "volume": 603817.0}, {"date": "2025-09-30", "close": 11.72, "volume": 775173.0}, {"date": "2025-10-01", "close": 11.53, "volume": 525101.0}, {"date": "2025-10-02", "close": 11.41, "volume": 851665.0}, {"date": "2025-10-03", "close": 11.72, "volume": 788694.0}, {"date": "2025-10-06", "close": 11.85, "volume": 916793.0}, {"date": "2025-10-07", "close": 11.69, "volume": 967986.0}, {"date": "2025-10-08", "close": 11.0, "volume": 1121464.0}, {"date": "2025-10-09", "close": 10.4, "volume": 1158423.0}, {"date": "2025-10-10", "close": 9.94, "volume": 1083484.0}, {"date": "2025-10-13", "close": 10.21, "volume": 779878.0}, {"date": "2025-10-14", "close": 10.52, "volume": 660851.0}, {"date": "2025-10-15", "close": 9.44, "volume": 1770452.0}, {"date": "2025-10-16", "close": 9.3, "volume": 1406520.0}, {"date": "2025-10-17", "close": 9.1, "volume": 777053.0}, {"date": "2025-10-20", "close": 9.65, "volume": 669846.0}, {"date": "2025-10-21", "close": 9.91, "volume": 504976.0}, {"date": "2025-10-22", "close": 9.44, "volume": 607615.0}, {"date": "2025-10-23", "close": 9.37, "volume": 497807.0}, {"date": "2025-10-24", "close": 9.53, "volume": 394494.0}, {"date": "2025-10-27", "close": 9.23, "volume": 442115.0}, {"date": "2025-10-28", "close": 9.12, "volume": 502914.0}, {"date": "2025-10-29", "close": 8.6, "volume": 510175.0}, {"date": "2025-10-30", "close": 8.56, "volume": 494075.0}, {"date": "2025-10-31", "close": 9.09, "volume": 556776.0}, {"date": "2025-11-03", "close": 8.82, "volume": 529985.0}, {"date": "2025-11-04", "close": 8.53, "volume": 574389.0}, {"date": "2025-11-05", "close": 8.57, "volume": 448228.0}, {"date": "2025-11-06", "close": 8.7, "volume": 662679.0}, {"date": "2025-11-07", "close": 8.89, "volume": 483341.0}, {"date": "2025-11-10", "close": 9.0, "volume": 846304.0}, {"date": "2025-11-11", "close": 8.9, "volume": 784338.0}, {"date": "2025-11-12", "close": 9.44, "volume": 697675.0}, {"date": "2025-11-13", "close": 9.08, "volume": 748447.0}, {"date": "2025-11-14", "close": 8.75, "volume": 570016.0}, {"date": "2025-11-17", "close": 8.16, "volume": 641821.0}, {"date": "2025-11-18", "close": 8.05, "volume": 1443079.0}, {"date": "2025-11-19", "close": 7.96, "volume": 1409211.0}, {"date": "2025-11-20", "close": 10.18, "volume": 9417850.0}, {"date": "2025-11-21", "close": 11.54, "volume": 3349123.0}, {"date": "2025-11-24", "close": 13.47, "volume": 3719587.0}, {"date": "2025-11-25", "close": 13.5, "volume": 2814039.0}, {"date": "2025-11-26", "close": 13.78, "volume": 1247496.0}, {"date": "2025-11-28", "close": 14.16, "volume": 592850.0}, {"date": "2025-12-01", "close": 14.54, "volume": 1170151.0}, {"date": "2025-12-02", "close": 14.2, "volume": 1026897.0}, {"date": "2025-12-03", "close": 13.98, "volume": 849865.0}, {"date": "2025-12-04", "close": 13.94, "volume": 641943.0}, {"date": "2025-12-05", "close": 14.13, "volume": 923395.0}, {"date": "2025-12-08", "close": 14.06, "volume": 518252.0}, {"date": "2025-12-09", "close": 13.66, "volume": 638486.0}, {"date": "2025-12-10", "close": 14.8, "volume": 1337696.0}, {"date": "2025-12-11", "close": 14.95, "volume": 885176.0}, {"date": "2025-12-12", "close": 14.84, "volume": 829388.0}, {"date": "2025-12-15", "close": 14.62, "volume": 829957.0}, {"date": "2025-12-16", "close": 14.64, "volume": 1021611.0}, {"date": "2025-12-17", "close": 14.72, "volume": 932152.0}, {"date": "2025-12-18", "close": 14.89, "volume": 694145.0}, {"date": "2025-12-19", "close": 14.93, "volume": 875092.0}, {"date": "2025-12-22", "close": 14.55, "volume": 463752.0}, {"date": "2025-12-23", "close": 14.58, "volume": 396197.0}, {"date": "2025-12-24", "close": 15.03, "volume": 324933.0}, {"date": "2025-12-26", "close": 15.08, "volume": 551741.0}, {"date": "2025-12-29", "close": 15.03, "volume": 465610.0}, {"date": "2025-12-30", "close": 15.17, "volume": 403823.0}, {"date": "2025-12-31", "close": 15.14, "volume": 558712.0}, {"date": "2026-01-02", "close": 14.27, "volume": 465114.0}, {"date": "2026-01-05", "close": 14.56, "volume": 548427.0}, {"date": "2026-01-06", "close": 15.26, "volume": 784260.0}, {"date": "2026-01-07", "close": 14.34, "volume": 684855.0}, {"date": "2026-01-08", "close": 14.54, "volume": 655617.0}, {"date": "2026-01-09", "close": 14.68, "volume": 381514.0}, {"date": "2026-01-12", "close": 14.73, "volume": 332456.0}, {"date": "2026-01-13", "close": 14.6, "volume": 295693.0}, {"date": "2026-01-14", "close": 15.02, "volume": 256039.0}, {"date": "2026-01-15", "close": 15.09, "volume": 620286.0}, {"date": "2026-01-16", "close": 14.1, "volume": 758940.0}, {"date": "2026-01-20", "close": 13.46, "volume": 423501.0}, {"date": "2026-01-21", "close": 13.73, "volume": 393422.0}, {"date": "2026-01-22", "close": 14.06, "volume": 409455.0}, {"date": "2026-01-23", "close": 14.06, "volume": 538386.0}, {"date": "2026-01-26", "close": 13.78, "volume": 465748.0}, {"date": "2026-01-27", "close": 13.7, "volume": 402891.0}, {"date": "2026-01-28", "close": 13.21, "volume": 283717.0}, {"date": "2026-01-29", "close": 13.25, "volume": 473724.0}, {"date": "2026-01-30", "close": 13.07, "volume": 535741.0}, {"date": "2026-02-02", "close": 13.37, "volume": 604327.0}, {"date": "2026-02-03", "close": 13.5, "volume": 312599.0}, {"date": "2026-02-04", "close": 14.2, "volume": 709065.0}, {"date": "2026-02-05", "close": 14.96, "volume": 917771.0}, {"date": "2026-02-06", "close": 14.86, "volume": 727994.0}, {"date": "2026-02-09", "close": 14.58, "volume": 605540.0}, {"date": "2026-02-10", "close": 14.6, "volume": 411360.0}, {"date": "2026-02-11", "close": 14.62, "volume": 394605.0}, {"date": "2026-02-12", "close": 13.59, "volume": 321502.0}, {"date": "2026-02-13", "close": 13.82, "volume": 429772.0}, {"date": "2026-02-17", "close": 13.77, "volume": 580771.0}, {"date": "2026-02-18", "close": 14.06, "volume": 393632.0}, {"date": "2026-02-19", "close": 13.88, "volume": 441933.0}, {"date": "2026-02-20", "close": 13.76, "volume": 397469.0}, {"date": "2026-02-23", "close": 13.12, "volume": 344142.0}, {"date": "2026-02-24", "close": 13.03, "volume": 486667.0}, {"date": "2026-02-25", "close": 13.17, "volume": 296647.0}, {"date": "2026-02-26", "close": 13.21, "volume": 311938.0}, {"date": "2026-02-27", "close": 12.95, "volume": 283550.0}, {"date": "2026-03-02", "close": 12.61, "volume": 269650.0}, {"date": "2026-03-03", "close": 12.03, "volume": 361720.0}, {"date": "2026-03-04", "close": 12.25, "volume": 367822.0}, {"date": "2026-03-05", "close": 12.39, "volume": 464713.0}, {"date": "2026-03-06", "close": 11.85, "volume": 331613.0}, {"date": "2026-03-09", "close": 11.54, "volume": 898335.0}, {"date": "2026-03-10", "close": 11.46, "volume": 486793.0}, {"date": "2026-03-11", "close": 11.35, "volume": 349099.0}, {"date": "2026-03-12", "close": 11.07, "volume": 463827.0}, {"date": "2026-03-13", "close": 10.92, "volume": 270858.0}, {"date": "2026-03-16", "close": 10.84, "volume": 540311.0}, {"date": "2026-03-17", "close": 10.85, "volume": 866174.0}, {"date": "2026-03-18", "close": 10.69, "volume": 516756.0}, {"date": "2026-03-19", "close": 10.25, "volume": 478201.0}, {"date": "2026-03-20", "close": 9.37, "volume": 1625901.0}, {"date": "2026-03-23", "close": 9.05, "volume": 973485.0}, {"date": "2026-03-24", "close": 9.04, "volume": 527456.0}, {"date": "2026-03-25", "close": 9.35, "volume": 468765.0}, {"date": "2026-03-26", "close": 9.07, "volume": 663689.0}, {"date": "2026-03-27", "close": 8.89, "volume": 443317.0}, {"date": "2026-03-30", "close": 8.96, "volume": 557452.0}, {"date": "2026-03-31", "close": 9.51, "volume": 485093.0}, {"date": "2026-04-01", "close": 9.48, "volume": 520401.0}, {"date": "2026-04-02", "close": 9.0, "volume": 366627.0}, {"date": "2026-04-06", "close": 9.25, "volume": 342994.0}, {"date": "2026-04-07", "close": 9.32, "volume": 386432.0}, {"date": "2026-04-08", "close": 9.91, "volume": 424334.0}, {"date": "2026-04-09", "close": 9.99, "volume": 367276.0}, {"date": "2026-04-10", "close": 9.96, "volume": 261601.0}, {"date": "2026-04-13", "close": 10.17, "volume": 318556.0}, {"date": "2026-04-14", "close": 10.7, "volume": 505317.0}, {"date": "2026-04-15", "close": 10.6, "volume": 272025.0}, {"date": "2026-04-16", "close": 10.37, "volume": 472870.0}, {"date": "2026-04-17", "close": 10.81, "volume": 433151.0}, {"date": "2026-04-20", "close": 11.08, "volume": 322271.0}, {"date": "2026-04-21", "close": 10.62, "volume": 243303.0}, {"date": "2026-04-22", "close": 10.33, "volume": 383886.0}, {"date": "2026-04-23", "close": 10.37, "volume": 268893.0}, {"date": "2026-04-24", "close": 10.45, "volume": 305551.0}, {"date": "2026-04-27", "close": 10.35, "volume": 304116.0}, {"date": "2026-04-28", "close": 10.47, "volume": 210389.0}, {"date": "2026-04-29", "close": 9.87, "volume": 409910.0}, {"date": "2026-04-30", "close": 9.98, "volume": 355457.0}, {"date": "2026-05-01", "close": 10.22, "volume": 312612.0}, {"date": "2026-05-04", "close": 10.0, "volume": 291562.0}, {"date": "2026-05-05", "close": 10.12, "volume": 250374.0}, {"date": "2026-05-06", "close": 11.07, "volume": 379693.0}, {"date": "2026-05-07", "close": 11.75, "volume": 1225572.0}, {"date": "2026-05-08", "close": 12.08, "volume": 695741.0}, {"date": "2026-05-11", "close": 11.41, "volume": 478458.0}, {"date": "2026-05-12", "close": 10.95, "volume": 556494.0}, {"date": "2026-05-13", "close": 10.47, "volume": 507575.0}, {"date": "2026-05-14", "close": 10.57, "volume": 346613.0}, {"date": "2026-05-15", "close": 9.94, "volume": 522659.0}, {"date": "2026-05-18", "close": 10.3, "volume": 486863.0}, {"date": "2026-05-19", "close": 10.36, "volume": 399363.0}, {"date": "2026-05-20", "close": 10.45, "volume": 371229.0}, {"date": "2026-05-21", "close": 10.56, "volume": 309686.0}, {"date": "2026-05-22", "close": 10.46, "volume": 199952.0}, {"date": "2026-05-26", "close": 10.75, "volume": 248485.0}, {"date": "2026-05-27", "close": 11.16, "volume": 313487.0}, {"date": "2026-05-28", "close": 11.38, "volume": 249047.0}, {"date": "2026-05-29", "close": 11.37, "volume": 218883.0}, {"date": "2026-06-01", "close": 11.56, "volume": 632052.0}, {"date": "2026-06-02", "close": 11.57, "volume": 401451.0}, {"date": "2026-06-03", "close": 11.34, "volume": 297290.0}, {"date": "2026-06-04", "close": 11.46, "volume": 266379.0}, {"date": "2026-06-05", "close": 11.22, "volume": 319505.0}, {"date": "2026-06-08", "close": 11.18, "volume": 324726.0}, {"date": "2026-06-09", "close": 11.7, "volume": 283064.0}, {"date": "2026-06-10", "close": 12.0, "volume": 323395.0}, {"date": "2026-06-11", "close": 12.28, "volume": 300789.0}, {"date": "2026-06-12", "close": 12.63, "volume": 381409.0}, {"date": "2026-06-15", "close": 12.63, "volume": 641997.0}, {"date": "2026-06-16", "close": 12.24, "volume": 290721.0}, {"date": "2026-06-17", "close": 12.03, "volume": 301239.0}, {"date": "2026-06-18", "close": 12.19, "volume": 372461.0}, {"date": "2026-06-22", "close": 12.02, "volume": 237351.0}, {"date": "2026-06-23", "close": 12.05, "volume": 548507.0}, {"date": "2026-06-24", "close": 12.5, "volume": 356755.0}, {"date": "2026-06-25", "close": 12.42, "volume": 282731.0}, {"date": "2026-06-26", "close": 12.52, "volume": 816768.0}, {"date": "2026-06-29", "close": 11.85, "volume": 330391.0}, {"date": "2026-06-30", "close": 11.75, "volume": 317334.0}, {"date": "2026-07-01", "close": 11.94, "volume": 286839.0}, {"date": "2026-07-02", "close": 12.58, "volume": 321990.0}, {"date": "2026-07-06", "close": 12.69, "volume": 339840.0}, {"date": "2026-07-07", "close": 12.59, "volume": 264730.0}, {"date": "2026-07-08", "close": 12.41, "volume": 336984.0}, {"date": "2026-07-09", "close": 12.6, "volume": 318628.0}, {"date": "2026-07-10", "close": 12.9, "volume": 250149.0}, {"date": "2026-07-13", "close": 12.99, "volume": 388733.0}, {"date": "2026-07-14", "close": 12.56, "volume": 571702.0}, {"date": "2026-07-15", "close": 13.5, "volume": 1196044.0}, {"date": "2026-07-16", "close": 14.02, "volume": 583482.0}, {"date": "2026-07-17", "close": 13.61, "volume": 321208.0}, {"date": "2026-07-20", "close": 13.5, "volume": 323949.0}, {"date": "2026-07-21", "close": 13.37, "volume": 369964.0}, {"date": "2026-07-22", "close": 13.6, "volume": 287675.0}, {"date": "2026-07-23", "close": 13.26, "volume": 325025.0}, {"date": "2026-07-24", "close": 13.71, "volume": 269736.0}, {"date": "2026-07-27", "close": 13.75, "volume": 380514.0}, {"date": "2026-07-28", "close": 14.0, "volume": 499051.0}, {"date": "2026-07-29", "close": 13.84, "volume": 284129.0}, {"date": "2026-07-30", "close": 13.33, "volume": 241549.0}, {"date": "2026-07-31", "close": 13.25, "volume": 386881.0}, {"date": "2026-08-03", "close": 13.73, "volume": 408554.0}, {"date": "2026-08-04", "close": 13.69, "volume": 246130.0}, {"date": "2026-08-05", "close": 13.54, "volume": 324612.0}, {"date": "2026-08-06", "close": 12.53, "volume": 1692131.0}, {"date": "2026-08-07", "close": 12.91, "volume": 1201956.0}, {"date": "2026-08-10", "close": 13.1, "volume": 619887.0}, {"date": "2026-08-11", "close": 12.46, "volume": 672244.0}, {"date": "2026-08-12", "close": 12.44, "volume": 279773.0}, {"date": "2026-08-13", "close": 12.17, "volume": 389603.0}, {"date": "2026-08-14", "close": 12.48, "volume": 486681.0}, {"date": "2026-08-17", "close": 12.0, "volume": 439258.0}, {"date": "2026-08-18", "close": 12.23, "volume": 432218.0}, {"date": "2026-08-19", "close": 12.03, "volume": 340211.0}, {"date": "2026-08-20", "close": 12.01, "volume": 277874.0}, {"date": "2026-08-21", "close": 12.34, "volume": 530057.0}, {"date": "2026-08-24", "close": 12.43, "volume": 262369.0}, {"date": "2026-08-25", "close": 12.74, "volume": 305220.0}, {"date": "2026-08-26", "close": 12.45, "volume": 406129.0}, {"date": "2026-08-27", "close": 12.33, "volume": 362608.0}, {"date": "2026-08-28", "close": 12.4, "volume": 327108.0}, {"date": "2026-08-31", "close": 12.56, "volume": 450555.0}, {"date": "2026-09-01", "close": 12.31, "volume": 325784.0}, {"date": "2026-09-02", "close": 12.58, "volume": 368972.0}, {"date": "2026-09-03", "close": 12.4, "volume": 377373.0}, {"date": "2026-09-04", "close": 12.54, "volume": 343463.0}, {"date": "2026-09-08", "close": 11.93, "volume": 320424.0}, {"date": "2026-09-09", "close": 11.61, "volume": 359433.0}, {"date": "2026-09-10", "close": 11.56, "volume": 364729.0}, {"date": "2026-09-11", "close": 11.7, "volume": 446683.0}, {"date": "2026-09-14", "close": 11.45, "volume": 342640.0}, {"date": "2026-09-15", "close": 11.6, "volume": 375351.0}, {"date": "2026-09-16", "close": 11.64, "volume": 240002.0}, {"date": "2026-09-17", "close": 11.7, "volume": 216617.0}, {"date": "2026-09-18", "close": 11.5, "volume": 715100.0}, {"date": "2026-09-21", "close": 11.83, "volume": 419215.0}, {"date": "2026-09-22", "close": 12.09, "volume": 392974.0}, {"date": "2026-09-23", "close": 11.82, "volume": 211817.0}, {"date": "2026-09-24", "close": 11.85, "volume": 547311.0}, {"date": "2026-09-25", "close": 12.13, "volume": 384637.0}, {"date": "2026-09-28", "close": 11.91, "volume": 378831.0}, {"date": "2026-09-29", "close": 11.62, "volume": 331163.0}, {"date": "2026-09-30", "close": 11.34, "volume": 291632.0}, {"date": "2026-10-01", "close": 11.32, "volume": 357848.0}, {"date": "2026-10-02", "close": 11.67, "volume": 329031.0}, {"date": "2026-10-05", "close": 11.68, "volume": 457580.0}, {"date": "2026-10-06", "close": 11.71, "volume": 379418.0}, {"date": "2026-10-07", "close": 11.66, "volume": 328820.0}, {"date": "2026-10-08", "close": 11.65, "volume": 461248.0}, {"date": "2026-10-09", "close": 11.5, "volume": 392747.0}, {"date": "2026-10-12", "close": 11.09, "volume": 377727.0}, {"date": "2026-10-13", "close": 11.09, "volume": 467696.0}, {"date": "2026-10-14", "close": 10.59, "volume": 403322.0}, {"date": "2026-10-15", "close": 11.25, "volume": 613425.0}, {"date": "2026-10-16", "close": 11.05, "volume": 453652.0}], "refreshing": true}