{"ticker": "MGNI", "overview": {"cik": "1595974", "ticker": "MGNI", "name": "MAGNITE, INC.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001411765-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417011", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002156224-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001778484-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0002156224-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001595974-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001411765-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001350876-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009650", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009643", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001966857-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001603808-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009450", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009424", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001700262-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001807986-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001411765-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009325", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001700262-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009288", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009287", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009255", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009170", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001966857-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009005", "price_sensitive": false}]}, "description": "MAGNITE, INC. trades as MGNI on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 486 insider filings for the company, from August 2020 to October 2026. Across those, 20 insiders disclosed 3 open-market purchases totalling $94.90K against 238 sales totalling $131.83M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 94900.0, "sell_n": 238, "sell_sum": 131833288.07000001, "net": -131738388.07000001, "insiders": 20, "first_date": "2020-08-17", "last_date": "2026-10-12"}, "metrics": {"ticker": "MGNI", "has_prices": true, "as_of": "2026-08-07", "last": 24.72, "prev_close": 24.32, "change": 0.3999999999999986, "change_pct": 0.01644736842105257, "session_volume": 4031388.0, "vwap_5": 23.150252703787952, "vwap_20": 20.849000975560802, "vwap_60": 17.985187040084217, "vwap_250": 17.14034958344697, "high_52w": 24.72, "low_52w": 11.2, "avg_volume_20": 2534900.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001411765-26-000011", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Paul Caine", "who_key": "Caine Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 316125.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $316K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141176526000011/0001411765-26-000011-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0001700262-26-000011", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Katie Seitz Evans", "who_key": "Evans Katie Seitz", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1023300.5499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$1M sale: An insider lightens up on MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000011/0001700262-26-000011-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001966857-26-000013", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151863.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims MGNI: $152K", "source_url": "https://www.sec.gov/Archives/edgar/data/1966857/000196685726000013/0001966857-26-000013-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001781873-26-000003", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Sarah Patricia Harden", "who_key": "Harden Sarah Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1154584.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A board member takes $1.2M off the table in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1781873/000178187326000003/0001781873-26-000003-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "0001807986-26-000007", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Aaron Saltz", "who_key": "Saltz Aaron", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139155.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807986/000180798626000007/0001807986-26-000007-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114649}, {"id": "0001700262-26-000009", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Katie Seitz Evans", "who_key": "Evans Katie Seitz", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 277074.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000009/0001700262-26-000009-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114649}, {"id": "0001966857-26-000011", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200362.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966857/000196685726000011/0001966857-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114649}, {"id": "0001100612-26-000011", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 257290.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000110061226000011/0001100612-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114649}, {"id": "0001523288-26-000010", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Day", "who_key": "Day David", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 350424.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000152328826000010/0001523288-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114649}, {"id": "0001411765-26-000005", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Paul Caine", "who_key": "Caine Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 187500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Boardroom sells $188K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141176526000005/0001411765-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001523288-26-000008", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Day", "who_key": "Day David", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on MGNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000152328826000008/0001523288-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000902219-26-000303", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Magnite, Inc.", "who_key": "MAGNITE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MAGNITE, INC. moves to a 4.2% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/0000902219-26-000303-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001778484-26-000006", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Brian Gephart", "who_key": "Gephart Brian", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 307981.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $308K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1778484/000177848426000006/0001778484-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001579232-26-000004", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 241600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $242K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000157923226000004/0001579232-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001411765-26-000003", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Paul Caine", "who_key": "Caine Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 121750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $122K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141176526000003/0001411765-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001865116-26-000007", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Sean Patrick Buckley", "who_key": "Buckley Sean Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1645315.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $1.6M of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1865116/000186511626000007/0001865116-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001350876-26-000003", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Douglas S. Knopper", "who_key": "Knopper Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 848296.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Boardroom sells $848K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000135087626000003/0001350876-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001966857-26-000009", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 179477.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $179K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1966857/000196685726000009/0001966857-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001700262-26-000007", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Katie Seitz Evans", "who_key": "Evans Katie Seitz", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 480000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Someone inside MGNI is selling \u2014 $480K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000007/0001700262-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001100612-26-000009", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6678952.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MGNI's CEO lightens up \u2014 $6.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000110061226000009/0001100612-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001193125-26-307959", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 785428.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO cashes out $785K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526307959/0001193125-26-307959-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001193125-26-303451", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Paul Caine", "who_key": "Caine Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims MGNI: $103K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526303451/0001193125-26-303451-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166489}, {"id": "0001193125-26-299731", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Sean Patrick Buckley", "who_key": "Buckley Sean Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 404469.99000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $404K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526299731/0001193125-26-299731-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-299750", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25704.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $26K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526299750/0001193125-26-299750-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-295113", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 187520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $188K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526295113/0001193125-26-295113-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0000315066-26-002056", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002056-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001193125-26-292738", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1462500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $1.5M of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526292738/0001193125-26-292738-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001193125-26-274503", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "David Buonasera", "who_key": "Buonasera David", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 246934.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $247K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526274503/0001193125-26-274503-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0001193125-26-276264", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Sean Patrick Buckley", "who_key": "Buckley Sean Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 365427.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider trims $365K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526276264/0001193125-26-276264-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0001193125-26-274501", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4712907.640000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in MGNI \u2014 The CEO offloads $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526274501/0001193125-26-274501-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201049}], "recent_buys": [{"id": "0001209191-22-028575", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director buys $22K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122028575/0001209191-22-028575-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356729}, {"id": "0001209191-22-016652", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32025.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board insider adds $32K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122016652/0001209191-22-016652-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456089}, {"id": "0001209191-21-068562", "src": "INSIDERS", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Rachel Lam", "who_key": "Lam Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40375.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The boardroom is buying: $40K of MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121068562/0001209191-21-068562-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581369}], "institutional": [{"id": "13DG-0000902219-26-000303", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Magnite, Inc.", "who_key": "MAGNITE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MAGNITE, INC. moves to a 4.2% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/0000902219-26-000303-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000315066-26-002056", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002056-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001422848-26-000060", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.5% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000315066-26-001272", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC moves to a 3.1% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001272-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000678", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Magnite, Inc.", "who_key": "MAGNITE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MAGNITE, INC. takes a 5.04% passive stake in MGNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/0002100119-26-000678-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000493", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Magnite, Inc.", "who_key": "MAGNITE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MAGNITE, INC. crosses 5% of MGNI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/0002100121-26-000493-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001721", "src": "13DG", "ticker": "MGNI", "cik": "1595974", "company": "MAGNITE, INC.", "company_raw": "MAGNITE, INC.", "who": "Magnite, Inc.", "who_key": "MAGNITE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "MAGNITE, INC. adjusts its stake in MGNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/0000102909-26-001721-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Magnite, Inc. - Common Stock", "new_value": "MAGNITE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001595974", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001595974", "applied": 1, "detected_at": "2026-10-26T02:16:43.625709"}]}, "key_people": [{"who": "Michael G. Barrett", "who_key": "BARRETT MICHAEL G.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 46118148.45, "net": -46118148.45, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6678952.96, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000110061226000009/0001100612-26-000009-index.htm"}, {"action": "SELL", "amount": 785428.6000000001, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526307959/0001193125-26-307959-index.htm"}, {"action": "SELL", "amount": 1462500.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526292738/0001193125-26-292738-index.htm"}, {"action": "SELL", "amount": 4712907.640000001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526274501/0001193125-26-274501-index.htm"}, {"action": "SELL", "amount": 857431.3500000001, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022449/0001415889-25-022449-index.htm"}, {"action": "SELL", "amount": 1649843.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925019960/0001415889-25-019960-index.htm"}, {"action": "SELL", "amount": 6003000.000000001, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925018289/0001415889-25-018289-index.htm"}, {"action": "SELL", "amount": 1369200.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017673/0001415889-25-017673-index.htm"}, {"action": "SELL", "amount": 2592889.92, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924028483/0001415889-24-028483-index.htm"}, {"action": "SELL", "amount": 476080.51999999996, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027857/0001415889-24-027857-index.htm"}, {"action": "SELL", "amount": 1614000.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027280/0001415889-24-027280-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924026695/0001415889-24-026695-index.htm"}, {"action": "SELL", "amount": 947250.0000000001, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924021484/0001415889-24-021484-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924019670/0001415889-24-019670-index.htm"}, {"action": "SELL", "amount": 676500.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924013565/0001415889-24-013565-index.htm"}, {"action": "SELL", "amount": 840750.0000000001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924008332/0001415889-24-008332-index.htm"}, {"action": "SELL", "amount": 585000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123055745/0001209191-23-055745-index.htm"}, {"action": "SELL", "amount": 298071.39, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046554/0001209191-23-046554-index.htm"}, {"action": "SELL", "amount": 639000.0, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046332/0001209191-23-046332-index.htm"}, {"action": "SELL", "amount": 375500.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123042226/0001209191-23-042226-index.htm"}, {"action": "SELL", "amount": 876750.0, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123033812/0001209191-23-033812-index.htm"}, {"action": "SELL", "amount": 268507.52, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030831/0001209191-23-030831-index.htm"}, {"action": "SELL", "amount": 629250.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123019687/0001209191-23-019687-index.htm"}, {"action": "SELL", "amount": 868486.3400000001, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122057748/0001209191-22-057748-index.htm"}, {"action": "SELL", "amount": 2262236.76, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121052351/0001209191-21-052351-index.htm"}], "latest": {"action": "SELL", "amount": 6678952.96, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000110061226000009/0001100612-26-000009-index.htm"}}, {"who": "Katie Seitz Evans", "who_key": "Evans Katie Seitz", "role": "President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15636624.38, "net": -15636624.38, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1023300.5499999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000011/0001700262-26-000011-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000007/0001700262-26-000007-index.htm"}, {"action": "SELL", "amount": 548909.6799999999, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925023301/0001415889-25-023301-index.htm"}, {"action": "SELL", "amount": 216970.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925023034/0001415889-25-023034-index.htm"}, {"action": "SELL", "amount": 250114.95, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022455/0001415889-25-022455-index.htm"}, {"action": "SELL", "amount": 571164.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925019025/0001415889-25-019025-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017700/0001415889-25-017700-index.htm"}, {"action": "SELL", "amount": 607600.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925016038/0001415889-25-016038-index.htm"}, {"action": "SELL", "amount": 250400.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925003398/0001415889-25-003398-index.htm"}, {"action": "SELL", "amount": 205184.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924026692/0001415889-24-026692-index.htm"}, {"action": "SELL", "amount": 200229.57, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924016937/0001415889-24-016937-index.htm"}, {"action": "SELL", "amount": 58485.780000000006, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046553/0001209191-23-046553-index.htm"}, {"action": "SELL", "amount": 266610.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123042228/0001209191-23-042228-index.htm"}, {"action": "SELL", "amount": 149046.13999999998, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123037027/0001209191-23-037027-index.htm"}, {"action": "SELL", "amount": 81056.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030825/0001209191-23-030825-index.htm"}, {"action": "SELL", "amount": 858923.4500000001, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123015536/0001209191-23-015536-index.htm"}, {"action": "SELL", "amount": 207519.65000000002, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122023851/0001209191-22-023851-index.htm"}, {"action": "SELL", "amount": 1877167.0799999998, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121056185/0001209191-21-056185-index.htm"}, {"action": "SELL", "amount": 89283.78, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121052352/0001209191-21-052352-index.htm"}, {"action": "SELL", "amount": 323139.24, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034208/0001209191-21-034208-index.htm"}, {"action": "SELL", "amount": 1123092.96, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121025962/0001209191-21-025962-index.htm"}, {"action": "SELL", "amount": 4186781.6100000003, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121025165/0001209191-21-025165-index.htm"}, {"action": "SELL", "amount": 1691645.9400000002, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000004/0001595974-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1023300.5499999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700262/000170026226000011/0001700262-26-000011-index.htm"}}, {"who": "David Day", "who_key": "Day David", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13242716.08, "net": -13242716.08, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318779.10000000003, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022456/0001415889-25-022456-index.htm"}, {"action": "SELL", "amount": 477004.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925019023/0001415889-25-019023-index.htm"}, {"action": "SELL", "amount": 1452450.0, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925018286/0001415889-25-018286-index.htm"}, {"action": "SELL", "amount": 722866.7, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017858/0001415889-25-017858-index.htm"}, {"action": "SELL", "amount": 1023045.75, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925003396/0001415889-25-003396-index.htm"}, {"action": "SELL", "amount": 226865.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925001033/0001415889-25-001033-index.htm"}, {"action": "SELL", "amount": 411747.36, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924029756/0001415889-24-029756-index.htm"}, {"action": "SELL", "amount": 286155.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924019672/0001415889-24-019672-index.htm"}, {"action": "SELL", "amount": 298398.99, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924016936/0001415889-24-016936-index.htm"}, {"action": "SELL", "amount": 269516.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924015585/0001415889-24-015585-index.htm"}, {"action": "SELL", "amount": 232440.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924013563/0001415889-24-013563-index.htm"}, {"action": "SELL", "amount": 75438.18000000001, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046539/0001209191-23-046539-index.htm"}, {"action": "SELL", "amount": 143760.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123042224/0001209191-23-042224-index.htm"}, {"action": "SELL", "amount": 301896.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123040364/0001209191-23-040364-index.htm"}, {"action": "SELL", "amount": 221565.75, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123037031/0001209191-23-037031-index.htm"}, {"action": "SELL", "amount": 174798.08000000002, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030823/0001209191-23-030823-index.htm"}, {"action": "SELL", "amount": 138847.14, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121052355/0001209191-21-052355-index.htm"}, {"action": "SELL", "amount": 924082.62, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034207/0001209191-21-034207-index.htm"}, {"action": "SELL", "amount": 415441.96, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000018/0001595974-21-000018-index.htm"}, {"action": "SELL", "amount": 945673.75, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000017/0001595974-21-000017-index.htm"}, {"action": "SELL", "amount": 447406.68, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000005/0001595974-21-000005-index.htm"}, {"action": "SELL", "amount": 350494.67, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000164/0001595974-20-000164-index.htm"}, {"action": "SELL", "amount": 2156004.39, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000161/0001595974-20-000161-index.htm"}, {"action": "SELL", "amount": 179791.36000000002, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000156/0001595974-20-000156-index.htm"}, {"action": "SELL", "amount": 819988.5, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000153/0001595974-20-000153-index.htm"}], "latest": {"action": "SELL", "amount": 318779.10000000003, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022456/0001415889-25-022456-index.htm"}}, {"who": "Thomas Kershaw", "who_key": "Kershaw Thomas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9518484.82, "net": -9518484.82, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1070713.74, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034202/0001209191-21-034202-index.htm"}, {"action": "SELL", "amount": 4045577.9200000004, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121025964/0001209191-21-025964-index.htm"}, {"action": "SELL", "amount": 2960000.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000007/0001595974-21-000007-index.htm"}, {"action": "SELL", "amount": 336146.58, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000158/0001595974-20-000158-index.htm"}, {"action": "SELL", "amount": 881646.5800000001, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000006/0001595974-21-000006-index.htm"}, {"action": "SELL", "amount": 224400.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000162828020012879/0001628280-20-012879-index.htm"}], "latest": {"action": "SELL", "amount": 1070713.74, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034202/0001209191-21-034202-index.htm"}}, {"who": "Adam Lee Soroca", "who_key": "Soroca Adam Lee", "role": "CHIEF PRODUCT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8291973.09, "net": -8291973.09, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258348.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000172512526000003/0001725125-26-000003-index.htm"}, {"action": "SELL", "amount": 283152.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000172512525000006/0001725125-25-000006-index.htm"}, {"action": "SELL", "amount": 143638.11000000002, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000172512525000004/0001725125-25-000004-index.htm"}, {"action": "SELL", "amount": 616948.6699999999, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925023709/0001415889-25-023709-index.htm"}, {"action": "SELL", "amount": 479634.13, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022450/0001415889-25-022450-index.htm"}, {"action": "SELL", "amount": 1064600.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925019534/0001415889-25-019534-index.htm"}, {"action": "SELL", "amount": 890380.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925018291/0001415889-25-018291-index.htm"}, {"action": "SELL", "amount": 147405.6, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925016035/0001415889-25-016035-index.htm"}, {"action": "SELL", "amount": 141576.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925014183/0001415889-25-014183-index.htm"}, {"action": "SELL", "amount": 178787.18, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925013474/0001415889-25-013474-index.htm"}, {"action": "SELL", "amount": 244109.25, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925007008/0001415889-25-007008-index.htm"}, {"action": "SELL", "amount": 141576.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027701/0001415889-24-027701-index.htm"}, {"action": "SELL", "amount": 122444.4, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027283/0001415889-24-027283-index.htm"}, {"action": "SELL", "amount": 99586.9, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924021835/0001415889-24-021835-index.htm"}, {"action": "SELL", "amount": 130343.1, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924013975/0001415889-24-013975-index.htm"}, {"action": "SELL", "amount": 281436.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924013561/0001415889-24-013561-index.htm"}, {"action": "SELL", "amount": 195213.4, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924008127/0001415889-24-008127-index.htm"}, {"action": "SELL", "amount": 56840.4, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046557/0001209191-23-046557-index.htm"}, {"action": "SELL", "amount": 134803.2, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030834/0001209191-23-030834-index.htm"}, {"action": "SELL", "amount": 68300.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122010298/0001209191-22-010298-index.htm"}, {"action": "SELL", "amount": 73050.0, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919122004111/0001209191-22-004111-index.htm"}, {"action": "SELL", "amount": 85550.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121070350/0001209191-21-070350-index.htm"}, {"action": "SELL", "amount": 364600.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121067830/0001209191-21-067830-index.htm"}, {"action": "SELL", "amount": 91080.72, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121052348/0001209191-21-052348-index.htm"}, {"action": "SELL", "amount": 681585.3, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034200/0001209191-21-034200-index.htm"}], "latest": {"action": "SELL", "amount": 258348.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000172512526000003/0001725125-26-000003-index.htm"}}, {"who": "Aaron Saltz", "who_key": "Saltz Aaron", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7959079.850000001, "net": -7959079.850000001, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208789.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000180798625000007/0001807986-25-000007-index.htm"}, {"action": "SELL", "amount": 147949.2, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000180798625000005/0001807986-25-000005-index.htm"}, {"action": "SELL", "amount": 323346.21, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925023302/0001415889-25-023302-index.htm"}, {"action": "SELL", "amount": 137614.5, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022454/0001415889-25-022454-index.htm"}, {"action": "SELL", "amount": 323492.4, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022084/0001415889-25-022084-index.htm"}, {"action": "SELL", "amount": 386628.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925019024/0001415889-25-019024-index.htm"}, {"action": "SELL", "amount": 293790.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017699/0001415889-25-017699-index.htm"}, {"action": "SELL", "amount": 256130.88, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925016040/0001415889-25-016040-index.htm"}, {"action": "SELL", "amount": 354453.25, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925003397/0001415889-25-003397-index.htm"}, {"action": "SELL", "amount": 106925.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027856/0001415889-24-027856-index.htm"}, {"action": "SELL", "amount": 69012.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924026433/0001415889-24-026433-index.htm"}, {"action": "SELL", "amount": 65219.700000000004, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924017006/0001415889-24-017006-index.htm"}, {"action": "SELL", "amount": 29866.140000000003, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046547/0001209191-23-046547-index.htm"}, {"action": "SELL", "amount": 41354.880000000005, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030824/0001209191-23-030824-index.htm"}, {"action": "SELL", "amount": 1208520.84, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121055581/0001209191-21-055581-index.htm"}, {"action": "SELL", "amount": 39720.42, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121052356/0001209191-21-052356-index.htm"}, {"action": "SELL", "amount": 169050.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121050879/0001209191-21-050879-index.htm"}, {"action": "SELL", "amount": 164040.59999999998, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121046559/0001209191-21-046559-index.htm"}, {"action": "SELL", "amount": 165750.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121039961/0001209191-21-039961-index.htm"}, {"action": "SELL", "amount": 137901.84, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121034211/0001209191-21-034211-index.htm"}, {"action": "SELL", "amount": 159792.26, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121032246/0001209191-21-032246-index.htm"}, {"action": "SELL", "amount": 1389876.2, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121025965/0001209191-21-025965-index.htm"}, {"action": "SELL", "amount": 1354473.03, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597421000003/0001595974-21-000003-index.htm"}, {"action": "SELL", "amount": 325383.5, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000152/0001595974-20-000152-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000159597420000143/0001595974-20-000143-index.htm"}], "latest": {"action": "SELL", "amount": 208789.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000180798625000007/0001807986-25-000007-index.htm"}}, {"who": "James Rossman", "who_key": "Rossman James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6508574.25, "net": -6508574.25, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2572991.46, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017863/0001415889-25-017863-index.htm"}, {"action": "SELL", "amount": 2917754.56, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925003400/0001415889-25-003400-index.htm"}, {"action": "SELL", "amount": 1017828.23, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919121025966/0001209191-21-025966-index.htm"}], "latest": {"action": "SELL", "amount": 2572991.46, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925017863/0001415889-25-017863-index.htm"}}, {"who": "Sean Patrick Buckley", "who_key": "Buckley Sean Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6407711.13, "net": -6407711.13, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1645315.78, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865116/000186511626000007/0001865116-26-000007-index.htm"}, {"action": "SELL", "amount": 404469.99000000005, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526299731/0001193125-26-299731-index.htm"}, {"action": "SELL", "amount": 365427.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000119312526276264/0001193125-26-276264-index.htm"}, {"action": "SELL", "amount": 32088.5, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000186511625000004/0001865116-25-000004-index.htm"}, {"action": "SELL", "amount": 59131.36, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000186511625000003/0001865116-25-000003-index.htm"}, {"action": "SELL", "amount": 1003400.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925024106/0001415889-25-024106-index.htm"}, {"action": "SELL", "amount": 477788.4, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925022453/0001415889-25-022453-index.htm"}, {"action": "SELL", "amount": 152455.16, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925013470/0001415889-25-013470-index.htm"}, {"action": "SELL", "amount": 201381.50999999998, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925005099/0001415889-25-005099-index.htm"}, {"action": "SELL", "amount": 373860.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588925003399/0001415889-25-003399-index.htm"}, {"action": "SELL", "amount": 156015.6, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924027282/0001415889-24-027282-index.htm"}, {"action": "SELL", "amount": 78628.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924026693/0001415889-24-026693-index.htm"}, {"action": "SELL", "amount": 68276.69, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924021836/0001415889-24-021836-index.htm"}, {"action": "SELL", "amount": 588163.5, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924019671/0001415889-24-019671-index.htm"}, {"action": "SELL", "amount": 292315.5, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924015963/0001415889-24-015963-index.htm"}, {"action": "SELL", "amount": 33525.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924014763/0001415889-24-014763-index.htm"}, {"action": "SELL", "amount": 211562.5, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000141588924013566/0001415889-24-013566-index.htm"}, {"action": "SELL", "amount": 43818.630000000005, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123046561/0001209191-23-046561-index.htm"}, {"action": "SELL", "amount": 158724.81, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123034826/0001209191-23-034826-index.htm"}, {"action": "SELL", "amount": 61363.200000000004, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595974/000120919123030822/0001209191-23-030822-index.htm"}], "latest": {"action": "SELL", "amount": 1645315.78, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865116/000186511626000007/0001865116-26-000007-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -9832042.94}, {"date": "2026-08-10", "net": -671331.72}, {"date": "2026-08-14", "net": -187500.0}, {"date": "2026-08-28", "net": -1154584.5}, {"date": "2026-09-02", "net": -151863.82}, {"date": "2026-09-09", "net": -1023300.5499999999}, {"date": "2026-10-12", "net": -316125.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001411765-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417011", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002156224-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001778484-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0002156224-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001595974-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001411765-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001350876-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009650", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009643", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001966857-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001603808-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009450", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009424", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001700262-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001807986-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001411765-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009325", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001700262-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009288", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009287", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009255", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009170", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001966857-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009005", "price_sensitive": false}], "performance": {"ticker": "MGNI", "has_prices": true, "summary": {"n": 3, "avg": 1.0552836359290645, "win_rate": 1.0, "best": 1.758928571428571, "worst": 0.4891566265060239, "as_of": "2026-08-07"}, "buys": [{"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2022-05-11", "score": 31.7, "ref_price": 8.96, "return": 1.758928571428571}, {"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32025.0, "date": "2022-03-03", "score": 33.4, "ref_price": 12.89, "return": 0.9177657098525988}, {"who": "Lam Rachel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40375.0, "date": "2021-12-06", "score": 34.6, "ref_price": 16.6, "return": 0.4891566265060239}]}, "price_series": [{"date": "2016-08-01", "close": 14.2, "volume": 665416.0}, {"date": "2016-08-02", "close": 13.67, "volume": 1175203.0}, {"date": "2016-08-03", "close": 9.2, "volume": 11752840.0}, {"date": "2016-08-04", "close": 9.69, "volume": 2644418.0}, {"date": "2016-08-05", "close": 9.69, "volume": 1206581.0}, {"date": "2016-08-08", "close": 9.7, "volume": 987087.0}, {"date": "2016-08-09", "close": 9.79, "volume": 1065708.0}, {"date": "2016-08-10", "close": 9.52, "volume": 625945.0}, {"date": "2016-08-11", "close": 9.68, "volume": 1124679.0}, {"date": "2016-08-12", "close": 9.63, "volume": 439556.0}, {"date": "2016-08-15", "close": 9.65, "volume": 1579780.0}, {"date": "2016-08-16", "close": 9.21, "volume": 1110467.0}, {"date": "2016-08-17", "close": 9.05, "volume": 733579.0}, {"date": "2016-08-18", "close": 9.17, "volume": 943673.0}, {"date": "2016-08-19", "close": 9.09, "volume": 494124.0}, {"date": "2016-08-22", "close": 9.05, "volume": 695384.0}, {"date": "2016-08-23", "close": 9.07, "volume": 445494.0}, {"date": "2016-08-24", "close": 8.83, "volume": 501576.0}, {"date": "2016-08-25", "close": 8.82, "volume": 644681.0}, {"date": "2016-08-26", "close": 8.9, "volume": 534221.0}, {"date": "2016-08-29", "close": 8.85, "volume": 555883.0}, {"date": "2016-08-30", "close": 8.64, "volume": 950106.0}, {"date": "2016-08-31", "close": 8.5, "volume": 953529.0}, {"date": "2016-09-01", "close": 8.61, "volume": 955560.0}, {"date": "2016-09-02", "close": 8.65, "volume": 484065.0}, {"date": "2016-09-06", "close": 9.05, "volume": 989187.0}, {"date": "2016-09-07", "close": 9.22, "volume": 805751.0}, {"date": "2016-09-08", "close": 9.08, "volume": 333850.0}, {"date": "2016-09-09", "close": 8.82, "volume": 641313.0}, {"date": "2016-09-12", "close": 8.39, "volume": 1781713.0}, {"date": "2016-09-13", "close": 8.34, "volume": 740493.0}, {"date": "2016-09-14", "close": 8.31, "volume": 651330.0}, {"date": "2016-09-15", "close": 8.62, "volume": 669784.0}, {"date": "2016-09-16", "close": 8.56, "volume": 873791.0}, {"date": "2016-09-19", "close": 8.36, "volume": 290118.0}, {"date": "2016-09-20", "close": 8.35, "volume": 433090.0}, {"date": "2016-09-21", "close": 8.49, "volume": 450733.0}, {"date": "2016-09-22", "close": 8.51, "volume": 1025108.0}, {"date": "2016-09-23", "close": 8.5, "volume": 696143.0}, {"date": "2016-09-26", "close": 8.19, "volume": 476377.0}, {"date": "2016-09-27", "close": 8.35, "volume": 282172.0}, {"date": "2016-09-28", "close": 8.41, "volume": 342367.0}, {"date": "2016-09-29", "close": 8.27, "volume": 789288.0}, {"date": "2016-09-30", "close": 8.28, "volume": 886107.0}, {"date": "2016-10-03", "close": 8.45, "volume": 515721.0}, {"date": "2016-10-04", "close": 8.45, "volume": 352053.0}, {"date": "2016-10-05", "close": 8.46, "volume": 420269.0}, {"date": "2016-10-06", "close": 8.3, "volume": 328197.0}, {"date": "2016-10-07", "close": 8.24, "volume": 281961.0}, {"date": "2016-10-10", "close": 8.5, "volume": 310930.0}, {"date": "2016-10-11", "close": 8.2, "volume": 425149.0}, {"date": "2016-10-12", "close": 8.25, "volume": 327122.0}, {"date": "2016-10-13", "close": 8.09, "volume": 506631.0}, {"date": "2016-10-14", "close": 7.94, "volume": 560461.0}, {"date": "2016-10-17", "close": 8.0, "volume": 315094.0}, {"date": "2016-10-18", "close": 8.09, "volume": 188755.0}, {"date": "2016-10-19", "close": 8.1, "volume": 273223.0}, {"date": "2016-10-20", "close": 8.1, "volume": 339032.0}, {"date": "2016-10-21", "close": 8.09, "volume": 367049.0}, {"date": "2016-10-24", "close": 8.2, "volume": 229077.0}, {"date": "2016-10-25", "close": 8.0, "volume": 399116.0}, {"date": "2016-10-26", "close": 7.81, "volume": 395828.0}, {"date": "2016-10-27", "close": 7.64, "volume": 480144.0}, {"date": "2016-10-28", "close": 7.58, "volume": 374651.0}, {"date": "2016-10-31", "close": 7.66, "volume": 402426.0}, {"date": "2016-11-01", "close": 7.53, "volume": 381388.0}, {"date": "2016-11-02", "close": 7.4, "volume": 512349.0}, {"date": "2016-11-03", "close": 6.23, "volume": 2559587.0}, {"date": "2016-11-04", "close": 6.37, "volume": 825105.0}, {"date": "2016-11-07", "close": 6.48, "volume": 1006146.0}, {"date": "2016-11-08", "close": 6.61, "volume": 769795.0}, {"date": "2016-11-09", "close": 7.19, "volume": 614170.0}, {"date": "2016-11-10", "close": 7.61, "volume": 980002.0}, {"date": "2016-11-11", "close": 7.91, "volume": 424379.0}, {"date": "2016-11-14", "close": 7.75, "volume": 459410.0}, {"date": "2016-11-15", "close": 7.72, "volume": 237895.0}, {"date": "2016-11-16", "close": 7.93, "volume": 277829.0}, {"date": "2016-11-17", "close": 7.97, "volume": 357973.0}, {"date": "2016-11-18", "close": 8.01, "volume": 225167.0}, {"date": "2016-11-21", "close": 8.01, "volume": 361667.0}, {"date": "2016-11-22", "close": 8.05, "volume": 189163.0}, {"date": "2016-11-23", "close": 8.01, "volume": 220092.0}, {"date": "2016-11-25", "close": 7.91, "volume": 78232.0}, {"date": "2016-11-28", "close": 7.74, "volume": 230631.0}, {"date": "2016-11-29", "close": 7.67, "volume": 315347.0}, {"date": "2016-11-30", "close": 7.55, "volume": 356964.0}, {"date": "2016-12-01", "close": 7.44, "volume": 285427.0}, {"date": "2016-12-02", "close": 7.39, "volume": 283030.0}, {"date": "2016-12-05", "close": 7.61, "volume": 337029.0}, {"date": "2016-12-06", "close": 7.8, "volume": 335539.0}, {"date": "2016-12-07", "close": 7.99, "volume": 478773.0}, {"date": "2016-12-08", "close": 8.09, "volume": 387961.0}, {"date": "2016-12-09", "close": 8.06, "volume": 387908.0}, {"date": "2016-12-12", "close": 7.91, "volume": 275877.0}, {"date": "2016-12-13", "close": 7.92, "volume": 390826.0}, {"date": "2016-12-14", "close": 7.92, "volume": 403578.0}, {"date": "2016-12-15", "close": 7.89, "volume": 261016.0}, {"date": "2016-12-16", "close": 8.0, "volume": 533138.0}, {"date": "2016-12-19", "close": 7.94, "volume": 299923.0}, {"date": "2016-12-20", "close": 7.95, "volume": 224491.0}, {"date": "2016-12-21", "close": 7.87, "volume": 315747.0}, {"date": "2016-12-22", "close": 7.6, "volume": 521946.0}, {"date": "2016-12-23", "close": 7.6, "volume": 309858.0}, {"date": "2016-12-27", "close": 7.71, "volume": 421374.0}, {"date": "2016-12-28", "close": 7.55, "volume": 281627.0}, {"date": "2016-12-29", "close": 7.46, "volume": 409702.0}, {"date": "2016-12-30", "close": 7.42, "volume": 488016.0}, {"date": "2017-01-03", "close": 7.52, "volume": 716372.0}, {"date": "2017-01-04", "close": 7.6, "volume": 572869.0}, {"date": "2017-01-05", "close": 7.83, "volume": 374613.0}, {"date": "2017-01-06", "close": 7.73, "volume": 353137.0}, {"date": "2017-01-09", "close": 7.72, "volume": 191734.0}, {"date": "2017-01-10", "close": 7.65, "volume": 332931.0}, {"date": "2017-01-11", "close": 7.74, "volume": 380123.0}, {"date": "2017-01-12", "close": 7.64, "volume": 200682.0}, {"date": "2017-01-13", "close": 8.59, "volume": 1884256.0}, {"date": "2017-01-17", "close": 8.48, "volume": 1049146.0}, {"date": "2017-01-18", "close": 8.46, "volume": 496790.0}, {"date": "2017-01-19", "close": 8.49, "volume": 517204.0}, {"date": "2017-01-20", "close": 8.52, "volume": 278566.0}, {"date": "2017-01-23", "close": 8.58, "volume": 348060.0}, {"date": "2017-01-24", "close": 8.46, "volume": 389947.0}, {"date": "2017-01-25", "close": 8.74, "volume": 552736.0}, {"date": "2017-01-26", "close": 8.63, "volume": 368239.0}, {"date": "2017-01-27", "close": 8.46, "volume": 268961.0}, {"date": "2017-01-30", "close": 8.4, "volume": 235516.0}, {"date": "2017-01-31", "close": 8.47, "volume": 186518.0}, {"date": "2017-02-01", "close": 8.55, "volume": 431346.0}, {"date": "2017-02-02", "close": 8.48, "volume": 478729.0}, {"date": "2017-02-03", "close": 7.84, "volume": 1706380.0}, {"date": "2017-02-06", "close": 7.99, "volume": 717771.0}, {"date": "2017-02-07", "close": 8.0, "volume": 424926.0}, {"date": "2017-02-08", "close": 8.06, "volume": 636677.0}, {"date": "2017-02-09", "close": 8.21, "volume": 953861.0}, {"date": "2017-02-10", "close": 8.35, "volume": 748458.0}, {"date": "2017-02-13", "close": 8.18, "volume": 339530.0}, {"date": "2017-02-14", "close": 8.21, "volume": 520620.0}, {"date": "2017-02-15", "close": 8.24, "volume": 570978.0}, {"date": "2017-02-16", "close": 8.75, "volume": 2235012.0}, {"date": "2017-02-17", "close": 8.85, "volume": 951543.0}, {"date": "2017-02-21", "close": 8.93, "volume": 940959.0}, {"date": "2017-02-22", "close": 8.33, "volume": 1184328.0}, {"date": "2017-02-23", "close": 8.5, "volume": 2110589.0}, {"date": "2017-02-24", "close": 8.53, "volume": 854476.0}, {"date": "2017-02-27", "close": 8.74, "volume": 513883.0}, {"date": "2017-02-28", "close": 8.74, "volume": 523357.0}, {"date": "2017-03-01", "close": 8.91, "volume": 648347.0}, {"date": "2017-03-02", "close": 8.75, "volume": 443541.0}, {"date": "2017-03-03", "close": 8.84, "volume": 692121.0}, {"date": "2017-03-06", "close": 8.56, "volume": 391585.0}, {"date": "2017-03-07", "close": 8.55, "volume": 380326.0}, {"date": "2017-03-08", "close": 8.66, "volume": 260676.0}, {"date": "2017-03-09", "close": 8.57, "volume": 245340.0}, {"date": "2017-03-10", "close": 8.7, "volume": 347573.0}, {"date": "2017-03-13", "close": 8.56, "volume": 458584.0}, {"date": "2017-03-14", "close": 8.39, "volume": 626194.0}, {"date": "2017-03-15", "close": 6.06, "volume": 6968569.0}, {"date": "2017-03-16", "close": 5.76, "volume": 3651552.0}, {"date": "2017-03-17", "close": 5.8, "volume": 3479851.0}, {"date": "2017-03-20", "close": 5.57, "volume": 2484059.0}, {"date": "2017-03-21", "close": 5.46, "volume": 1798211.0}, {"date": "2017-03-22", "close": 5.47, "volume": 1787516.0}, {"date": "2017-03-23", "close": 5.52, "volume": 1774072.0}, {"date": "2017-03-24", "close": 5.58, "volume": 1638830.0}, {"date": "2017-03-27", "close": 5.51, "volume": 913068.0}, {"date": "2017-03-28", "close": 5.4, "volume": 999346.0}, {"date": "2017-03-29", "close": 5.6, "volume": 1281588.0}, {"date": "2017-03-30", "close": 5.69, "volume": 923666.0}, {"date": "2017-03-31", "close": 5.89, "volume": 1919721.0}, {"date": "2017-04-03", "close": 5.63, "volume": 1192086.0}, {"date": "2017-04-04", "close": 5.66, "volume": 853357.0}, {"date": "2017-04-05", "close": 5.51, "volume": 1002740.0}, {"date": "2017-04-06", "close": 5.69, "volume": 734276.0}, {"date": "2017-04-07", "close": 5.74, "volume": 724427.0}, {"date": "2017-04-10", "close": 5.47, "volume": 1070429.0}, {"date": "2017-04-11", "close": 5.66, "volume": 954009.0}, {"date": "2017-04-12", "close": 5.58, "volume": 539449.0}, {"date": "2017-04-13", "close": 5.43, "volume": 1049532.0}, {"date": "2017-04-17", "close": 5.45, "volume": 926716.0}, {"date": "2017-04-18", "close": 5.55, "volume": 664332.0}, {"date": "2017-04-19", "close": 5.74, "volume": 760355.0}, {"date": "2017-04-20", "close": 5.7, "volume": 507292.0}, {"date": "2017-04-21", "close": 5.76, "volume": 449391.0}, {"date": "2017-04-24", "close": 5.89, "volume": 724101.0}, {"date": "2017-04-25", "close": 5.9, "volume": 609116.0}, {"date": "2017-04-26", "close": 5.89, "volume": 756571.0}, {"date": "2017-04-27", "close": 5.82, "volume": 840189.0}, {"date": "2017-04-28", "close": 5.71, "volume": 521088.0}, {"date": "2017-05-01", "close": 5.63, "volume": 1082166.0}, {"date": "2017-05-02", "close": 5.59, "volume": 888825.0}, {"date": "2017-05-03", "close": 5.71, "volume": 1023916.0}, {"date": "2017-05-04", "close": 5.75, "volume": 1491651.0}, {"date": "2017-05-05", "close": 5.94, "volume": 2515938.0}, {"date": "2017-05-08", "close": 5.95, "volume": 1026506.0}, {"date": "2017-05-09", "close": 6.18, "volume": 904490.0}, {"date": "2017-05-10", "close": 5.87, "volume": 725910.0}, {"date": "2017-05-11", "close": 5.88, "volume": 693057.0}, {"date": "2017-05-12", "close": 5.74, "volume": 529859.0}, {"date": "2017-05-15", "close": 5.83, "volume": 534518.0}, {"date": "2017-05-16", "close": 5.66, "volume": 422737.0}, {"date": "2017-05-17", "close": 5.46, "volume": 764682.0}, {"date": "2017-05-18", "close": 5.02, "volume": 2258368.0}, {"date": "2017-05-19", "close": 5.05, "volume": 715023.0}, {"date": "2017-05-22", "close": 5.12, "volume": 550673.0}, {"date": "2017-05-23", "close": 5.17, "volume": 557705.0}, {"date": "2017-05-24", "close": 5.04, "volume": 674809.0}, {"date": "2017-05-25", "close": 5.03, "volume": 536669.0}, {"date": "2017-05-26", "close": 5.0, "volume": 677184.0}, {"date": "2017-05-30", "close": 5.09, "volume": 1134557.0}, {"date": "2017-05-31", "close": 4.98, "volume": 565147.0}, {"date": "2017-06-01", "close": 5.06, "volume": 607447.0}, {"date": "2017-06-02", "close": 5.1, "volume": 641199.0}, {"date": "2017-06-05", "close": 5.07, "volume": 536566.0}, {"date": "2017-06-06", "close": 4.99, "volume": 457461.0}, {"date": "2017-06-07", "close": 4.69, "volume": 873964.0}, {"date": "2017-06-08", "close": 4.92, "volume": 721310.0}, {"date": "2017-06-09", "close": 5.11, "volume": 864140.0}, {"date": "2017-06-12", "close": 5.48, "volume": 1074509.0}, {"date": "2017-06-13", "close": 5.57, "volume": 358211.0}, {"date": "2017-06-14", "close": 5.42, "volume": 365406.0}, {"date": "2017-06-15", "close": 5.53, "volume": 439549.0}, {"date": "2017-06-16", "close": 5.55, "volume": 435035.0}, {"date": "2017-06-19", "close": 5.71, "volume": 406160.0}, {"date": "2017-06-20", "close": 5.58, "volume": 564267.0}, {"date": "2017-06-21", "close": 5.56, "volume": 420619.0}, {"date": "2017-06-22", "close": 5.51, "volume": 396235.0}, {"date": "2017-06-23", "close": 5.72, "volume": 1354052.0}, {"date": "2017-06-26", "close": 5.69, "volume": 362025.0}, {"date": "2017-06-27", "close": 5.53, "volume": 362140.0}, {"date": "2017-06-28", "close": 5.52, "volume": 479490.0}, {"date": "2017-06-29", "close": 5.3, "volume": 708658.0}, {"date": "2017-06-30", "close": 5.14, "volume": 718462.0}, {"date": "2017-07-03", "close": 5.33, "volume": 266645.0}, {"date": "2017-07-05", "close": 5.18, "volume": 499320.0}, {"date": "2017-07-06", "close": 5.13, "volume": 381045.0}, {"date": "2017-07-07", "close": 5.1, "volume": 307654.0}, {"date": "2017-07-10", "close": 4.96, "volume": 558973.0}, {"date": "2017-07-11", "close": 4.86, "volume": 602988.0}, {"date": "2017-07-12", "close": 4.94, "volume": 542378.0}, {"date": "2017-07-13", "close": 5.16, "volume": 849417.0}, {"date": "2017-07-14", "close": 5.07, "volume": 378518.0}, {"date": "2017-07-17", "close": 5.03, "volume": 420835.0}, {"date": "2017-07-18", "close": 5.02, "volume": 261502.0}, {"date": "2017-07-19", "close": 5.17, "volume": 384058.0}, {"date": "2017-07-20", "close": 5.11, "volume": 345545.0}, {"date": "2017-07-21", "close": 5.0, "volume": 376243.0}, {"date": "2017-07-24", "close": 5.1, "volume": 448909.0}, {"date": "2017-07-25", "close": 5.09, "volume": 319119.0}, {"date": "2017-07-26", "close": 5.12, "volume": 254606.0}, {"date": "2017-07-27", "close": 5.03, "volume": 380305.0}, {"date": "2017-07-28", "close": 4.78, "volume": 450813.0}, {"date": "2017-07-31", "close": 4.7, "volume": 488279.0}, {"date": "2017-08-01", "close": 4.83, "volume": 511240.0}, {"date": "2017-08-02", "close": 4.26, "volume": 1426885.0}, {"date": "2017-08-03", "close": 3.96, "volume": 1133128.0}, {"date": "2017-08-04", "close": 4.12, "volume": 1017104.0}, {"date": "2017-08-07", "close": 4.03, "volume": 417314.0}, {"date": "2017-08-08", "close": 4.14, "volume": 498060.0}, {"date": "2017-08-09", "close": 4.01, "volume": 419490.0}, {"date": "2017-08-10", "close": 3.83, "volume": 600128.0}, {"date": "2017-08-11", "close": 3.78, "volume": 677396.0}, {"date": "2017-08-14", "close": 3.86, "volume": 366976.0}, {"date": "2017-08-15", "close": 3.77, "volume": 597968.0}, {"date": "2017-08-16", "close": 3.65, "volume": 526454.0}, {"date": "2017-08-17", "close": 3.57, "volume": 465620.0}, {"date": "2017-08-18", "close": 3.57, "volume": 954213.0}, {"date": "2017-08-21", "close": 3.72, "volume": 831243.0}, {"date": "2017-08-22", "close": 3.68, "volume": 575327.0}, {"date": "2017-08-23", "close": 3.75, "volume": 303703.0}, {"date": "2017-08-24", "close": 3.74, "volume": 347912.0}, {"date": "2017-08-25", "close": 3.73, "volume": 285751.0}, {"date": "2017-08-28", "close": 3.72, "volume": 215621.0}, {"date": "2017-08-29", "close": 3.69, "volume": 185327.0}, {"date": "2017-08-30", "close": 3.76, "volume": 245132.0}, {"date": "2017-08-31", "close": 3.76, "volume": 274495.0}, {"date": "2017-09-01", "close": 3.94, "volume": 430773.0}, {"date": "2017-09-05", "close": 3.95, "volume": 889919.0}, {"date": "2017-09-06", "close": 4.09, "volume": 574187.0}, {"date": "2017-09-07", "close": 4.07, "volume": 476060.0}, {"date": "2017-09-08", "close": 3.98, "volume": 237136.0}, {"date": "2017-09-11", "close": 4.01, "volume": 203189.0}, {"date": "2017-09-12", "close": 4.08, "volume": 359212.0}, {"date": "2017-09-13", "close": 4.14, "volume": 283538.0}, {"date": "2017-09-14", "close": 4.06, "volume": 197473.0}, {"date": "2017-09-15", "close": 4.05, "volume": 379505.0}, {"date": "2017-09-18", "close": 4.05, "volume": 707945.0}, {"date": "2017-09-19", "close": 3.87, "volume": 361813.0}, {"date": "2017-09-20", "close": 3.76, "volume": 641646.0}, {"date": "2017-09-21", "close": 3.67, "volume": 450234.0}, {"date": "2017-09-22", "close": 3.94, "volume": 366194.0}, {"date": "2017-09-25", "close": 3.7, "volume": 351371.0}, {"date": "2017-09-26", "close": 3.69, "volume": 266648.0}, {"date": "2017-09-27", "close": 3.78, "volume": 245210.0}, {"date": "2017-09-28", "close": 3.67, "volume": 338433.0}, {"date": "2017-09-29", "close": 3.89, "volume": 280126.0}, {"date": "2017-10-02", "close": 3.72, "volume": 287765.0}, {"date": "2017-10-03", "close": 3.85, "volume": 406149.0}, {"date": "2017-10-04", "close": 3.65, "volume": 503159.0}, {"date": "2017-10-05", "close": 3.79, "volume": 435708.0}, {"date": "2017-10-06", "close": 3.7, "volume": 216611.0}, {"date": "2017-10-09", "close": 3.66, "volume": 171233.0}, {"date": "2017-10-10", "close": 3.67, "volume": 336302.0}, {"date": "2017-10-11", "close": 3.72, "volume": 423734.0}, {"date": "2017-10-12", "close": 3.67, "volume": 231954.0}, {"date": "2017-10-13", "close": 3.63, "volume": 173185.0}, {"date": "2017-10-16", "close": 3.57, "volume": 322319.0}, {"date": "2017-10-17", "close": 3.47, "volume": 255570.0}, {"date": "2017-10-18", "close": 3.5, "volume": 290736.0}, {"date": "2017-10-19", "close": 3.45, "volume": 322147.0}, {"date": "2017-10-20", "close": 3.46, "volume": 187046.0}, {"date": "2017-10-23", "close": 3.38, "volume": 265561.0}, {"date": "2017-10-24", "close": 3.47, "volume": 385930.0}, {"date": "2017-10-25", "close": 3.4, "volume": 283536.0}, {"date": "2017-10-26", "close": 3.36, "volume": 180743.0}, {"date": "2017-10-27", "close": 3.44, "volume": 336463.0}, {"date": "2017-10-30", "close": 3.43, "volume": 311305.0}, {"date": "2017-10-31", "close": 3.56, "volume": 333250.0}, {"date": "2017-11-01", "close": 3.37, "volume": 448678.0}, {"date": "2017-11-02", "close": 3.45, "volume": 325851.0}, {"date": "2017-11-03", "close": 2.07, "volume": 3772167.0}, {"date": "2017-11-06", "close": 1.99, "volume": 1034242.0}, {"date": "2017-11-07", "close": 1.89, "volume": 1193121.0}, {"date": "2017-11-08", "close": 1.97, "volume": 871286.0}, {"date": "2017-11-09", "close": 1.95, "volume": 447981.0}, {"date": "2017-11-10", "close": 1.94, "volume": 342739.0}, {"date": "2017-11-13", "close": 1.9, "volume": 322135.0}, {"date": "2017-11-14", "close": 1.87, "volume": 355307.0}, {"date": "2017-11-15", "close": 1.89, "volume": 266348.0}, {"date": "2017-11-16", "close": 1.88, "volume": 196885.0}, {"date": "2017-11-17", "close": 1.87, "volume": 381306.0}, {"date": "2017-11-20", "close": 1.84, "volume": 280686.0}, {"date": "2017-11-21", "close": 1.82, "volume": 311314.0}, {"date": "2017-11-22", "close": 1.8, "volume": 618334.0}, {"date": "2017-11-24", "close": 1.82, "volume": 173144.0}, {"date": "2017-11-27", "close": 1.99, "volume": 1680516.0}, {"date": "2017-11-28", "close": 1.93, "volume": 514837.0}, {"date": "2017-11-29", "close": 1.84, "volume": 488746.0}, {"date": "2017-11-30", "close": 1.8, "volume": 875603.0}, {"date": "2017-12-01", "close": 1.75, "volume": 615078.0}, {"date": "2017-12-04", "close": 1.76, "volume": 511700.0}, {"date": "2017-12-05", "close": 1.78, "volume": 453216.0}, {"date": "2017-12-06", "close": 1.75, "volume": 452874.0}, {"date": "2017-12-07", "close": 1.74, "volume": 283117.0}, {"date": "2017-12-08", "close": 1.71, "volume": 3177913.0}, {"date": "2017-12-11", "close": 1.75, "volume": 526085.0}, {"date": "2017-12-12", "close": 1.74, "volume": 550922.0}, {"date": "2017-12-13", "close": 1.75, "volume": 393454.0}, {"date": "2017-12-14", "close": 1.72, "volume": 709962.0}, {"date": "2017-12-15", "close": 1.74, "volume": 813623.0}, {"date": "2017-12-18", "close": 1.69, "volume": 539691.0}, {"date": "2017-12-19", "close": 1.89, "volume": 2653899.0}, {"date": "2017-12-20", "close": 1.87, "volume": 570441.0}, {"date": "2017-12-21", "close": 1.96, "volume": 1572765.0}, {"date": "2017-12-22", "close": 1.92, "volume": 374276.0}, {"date": "2017-12-26", "close": 1.89, "volume": 379920.0}, {"date": "2017-12-27", "close": 1.87, "volume": 343449.0}, {"date": "2017-12-28", "close": 1.91, "volume": 244224.0}, {"date": "2017-12-29", "close": 1.87, "volume": 448327.0}, {"date": "2018-01-02", "close": 2.08, "volume": 1726109.0}, {"date": "2018-01-03", "close": 1.97, "volume": 596361.0}, {"date": "2018-01-04", "close": 1.99, "volume": 360949.0}, {"date": "2018-01-05", "close": 2.11, "volume": 1496440.0}, {"date": "2018-01-08", "close": 2.21, "volume": 2501672.0}, {"date": "2018-01-09", "close": 2.18, "volume": 1267762.0}, {"date": "2018-01-10", "close": 2.2, "volume": 392607.0}, {"date": "2018-01-11", "close": 2.22, "volume": 422635.0}, {"date": "2018-01-12", "close": 2.38, "volume": 2173647.0}, {"date": "2018-01-16", "close": 2.19, "volume": 1014385.0}, {"date": "2018-01-17", "close": 2.23, "volume": 479251.0}, {"date": "2018-01-18", "close": 2.24, "volume": 569011.0}, {"date": "2018-01-19", "close": 2.01, "volume": 1125960.0}, {"date": "2018-01-22", "close": 2.1, "volume": 1912069.0}, {"date": "2018-01-23", "close": 2.12, "volume": 511407.0}, {"date": "2018-01-24", "close": 2.13, "volume": 1249884.0}, {"date": "2018-01-25", "close": 2.1, "volume": 612294.0}, {"date": "2018-01-26", "close": 2.15, "volume": 540122.0}, {"date": "2018-01-29", "close": 2.18, "volume": 969221.0}, {"date": "2018-01-30", "close": 1.96, "volume": 703156.0}, {"date": "2018-01-31", "close": 1.92, "volume": 532106.0}, {"date": "2018-02-01", "close": 1.92, "volume": 464752.0}, {"date": "2018-02-02", "close": 1.79, "volume": 805752.0}, {"date": "2018-02-05", "close": 1.73, "volume": 355573.0}, {"date": "2018-02-06", "close": 1.74, "volume": 485217.0}, {"date": "2018-02-07", "close": 1.62, "volume": 663164.0}, {"date": "2018-02-08", "close": 1.59, "volume": 1119069.0}, {"date": "2018-02-09", "close": 1.66, "volume": 812897.0}, {"date": "2018-02-12", "close": 1.69, "volume": 233897.0}, {"date": "2018-02-13", "close": 1.68, "volume": 225773.0}, {"date": "2018-02-14", "close": 1.72, "volume": 253790.0}, {"date": "2018-02-15", "close": 1.76, "volume": 184879.0}, {"date": "2018-02-16", "close": 1.74, "volume": 142904.0}, {"date": "2018-02-20", "close": 1.83, "volume": 402286.0}, {"date": "2018-02-21", "close": 1.81, "volume": 306628.0}, {"date": "2018-02-22", "close": 1.71, "volume": 243060.0}, {"date": "2018-02-23", "close": 1.77, "volume": 190614.0}, {"date": "2018-02-26", "close": 1.88, "volume": 358049.0}, {"date": "2018-02-27", "close": 1.77, "volume": 269026.0}, {"date": "2018-02-28", "close": 1.61, "volume": 1084161.0}, {"date": "2018-03-01", "close": 1.49, "volume": 921259.0}, {"date": "2018-03-02", "close": 1.7, "volume": 571951.0}, {"date": "2018-03-05", "close": 1.71, "volume": 426700.0}, {"date": "2018-03-06", "close": 1.69, "volume": 222192.0}, {"date": "2018-03-07", "close": 1.68, "volume": 160424.0}, {"date": "2018-03-08", "close": 1.71, "volume": 541662.0}, {"date": "2018-03-09", "close": 1.72, "volume": 297947.0}, {"date": "2018-03-12", "close": 1.71, "volume": 474882.0}, {"date": "2018-03-13", "close": 1.62, "volume": 763701.0}, {"date": "2018-03-14", "close": 1.72, "volume": 985849.0}, {"date": "2018-03-15", "close": 1.97, "volume": 2239144.0}, {"date": "2018-03-16", "close": 2.0, "volume": 972040.0}, {"date": "2018-03-19", "close": 2.07, "volume": 580202.0}, {"date": "2018-03-20", "close": 1.99, "volume": 856052.0}, {"date": "2018-03-21", "close": 1.9, "volume": 583382.0}, {"date": "2018-03-22", "close": 1.91, "volume": 508291.0}, {"date": "2018-03-23", "close": 1.92, "volume": 536679.0}, {"date": "2018-03-26", "close": 1.9, "volume": 702710.0}, {"date": "2018-03-27", "close": 1.84, "volume": 927842.0}, {"date": "2018-03-28", "close": 1.81, "volume": 670916.0}, {"date": "2018-03-29", "close": 1.8, "volume": 1000520.0}, {"date": "2018-04-02", "close": 1.7, "volume": 620021.0}, {"date": "2018-04-03", "close": 1.72, "volume": 287227.0}, {"date": "2018-04-04", "close": 1.78, "volume": 257474.0}, {"date": "2018-04-05", "close": 1.9, "volume": 608708.0}, {"date": "2018-04-06", "close": 1.9, "volume": 706414.0}, {"date": "2018-04-09", "close": 1.96, "volume": 453161.0}, {"date": "2018-04-10", "close": 2.09, "volume": 827258.0}, {"date": "2018-04-11", "close": 2.16, "volume": 987190.0}, {"date": "2018-04-12", "close": 2.19, "volume": 364004.0}, {"date": "2018-04-13", "close": 2.17, "volume": 327547.0}, {"date": "2018-04-16", "close": 2.38, "volume": 837210.0}, {"date": "2018-04-17", "close": 2.26, "volume": 531570.0}, {"date": "2018-04-18", "close": 2.33, "volume": 645538.0}, {"date": "2018-04-19", "close": 2.31, "volume": 509613.0}, {"date": "2018-04-20", "close": 2.23, "volume": 366783.0}, {"date": "2018-04-23", "close": 2.16, "volume": 255031.0}, {"date": "2018-04-24", "close": 2.15, "volume": 565639.0}, {"date": "2018-04-25", "close": 2.2, "volume": 233777.0}, {"date": "2018-04-26", "close": 2.2, "volume": 196818.0}, {"date": "2018-04-27", "close": 2.21, "volume": 205776.0}, {"date": "2018-04-30", "close": 2.18, "volume": 540286.0}, {"date": "2018-05-01", "close": 2.27, "volume": 244042.0}, {"date": "2018-05-02", "close": 2.43, "volume": 567240.0}, {"date": "2018-05-03", "close": 2.31, "volume": 601395.0}, {"date": "2018-05-04", "close": 2.2, "volume": 935505.0}, {"date": "2018-05-07", "close": 2.24, "volume": 259438.0}, {"date": "2018-05-08", "close": 2.2, "volume": 330560.0}, {"date": "2018-05-09", "close": 2.21, "volume": 267977.0}, {"date": "2018-05-10", "close": 2.02, "volume": 322068.0}, {"date": "2018-05-11", "close": 2.09, "volume": 557725.0}, {"date": "2018-05-14", "close": 2.12, "volume": 357358.0}, {"date": "2018-05-15", "close": 2.14, "volume": 221279.0}, {"date": "2018-05-16", "close": 2.38, "volume": 905226.0}, {"date": "2018-05-17", "close": 2.46, "volume": 1153723.0}, {"date": "2018-05-18", "close": 2.49, "volume": 497971.0}, {"date": "2018-05-21", "close": 2.47, "volume": 636817.0}, {"date": "2018-05-22", "close": 2.34, "volume": 393383.0}, {"date": "2018-05-23", "close": 2.21, "volume": 442075.0}, {"date": "2018-05-24", "close": 2.34, "volume": 364294.0}, {"date": "2018-05-25", "close": 2.3, "volume": 165268.0}, {"date": "2018-05-29", "close": 2.35, "volume": 515164.0}, {"date": "2018-05-30", "close": 2.38, "volume": 382936.0}, {"date": "2018-05-31", "close": 2.35, "volume": 244265.0}, {"date": "2018-06-01", "close": 2.4, "volume": 192675.0}, {"date": "2018-06-04", "close": 2.34, "volume": 218091.0}, {"date": "2018-06-05", "close": 2.37, "volume": 622108.0}, {"date": "2018-06-06", "close": 2.41, "volume": 598843.0}, {"date": "2018-06-07", "close": 2.43, "volume": 293127.0}, {"date": "2018-06-08", "close": 2.56, "volume": 441162.0}, {"date": "2018-06-11", "close": 2.62, "volume": 436839.0}, {"date": "2018-06-12", "close": 2.69, "volume": 391717.0}, {"date": "2018-06-13", "close": 2.89, "volume": 631991.0}, {"date": "2018-06-14", "close": 2.79, "volume": 578655.0}, {"date": "2018-06-15", "close": 2.9, "volume": 619598.0}, {"date": "2018-06-18", "close": 2.91, "volume": 377787.0}, {"date": "2018-06-19", "close": 2.9, "volume": 276693.0}, {"date": "2018-06-20", "close": 3.22, "volume": 1541295.0}, {"date": "2018-06-21", "close": 3.19, "volume": 886152.0}, {"date": "2018-06-22", "close": 2.99, "volume": 4903137.0}, {"date": "2018-06-25", "close": 2.7, "volume": 1100813.0}, {"date": "2018-06-26", "close": 2.89, "volume": 677908.0}, {"date": "2018-06-27", "close": 2.92, "volume": 1180873.0}, {"date": "2018-06-28", "close": 2.91, "volume": 408037.0}, {"date": "2018-06-29", "close": 2.85, "volume": 249239.0}, {"date": "2018-07-02", "close": 2.95, "volume": 400261.0}, {"date": "2018-07-03", "close": 2.99, "volume": 182400.0}, {"date": "2018-07-05", "close": 2.9, "volume": 264808.0}, {"date": "2018-07-06", "close": 2.89, "volume": 233859.0}, {"date": "2018-07-09", "close": 2.86, "volume": 356755.0}, {"date": "2018-07-10", "close": 3.0, "volume": 360219.0}, {"date": "2018-07-11", "close": 2.99, "volume": 209831.0}, {"date": "2018-07-12", "close": 3.06, "volume": 334762.0}, {"date": "2018-07-13", "close": 3.33, "volume": 1600996.0}, {"date": "2018-07-16", "close": 3.38, "volume": 595528.0}, {"date": "2018-07-17", "close": 3.45, "volume": 537047.0}, {"date": "2018-07-18", "close": 3.42, "volume": 781068.0}, {"date": "2018-07-19", "close": 3.47, "volume": 237645.0}, {"date": "2018-07-20", "close": 3.46, "volume": 195271.0}, {"date": "2018-07-23", "close": 3.29, "volume": 634904.0}, {"date": "2018-07-24", "close": 3.1, "volume": 572378.0}, {"date": "2018-07-25", "close": 3.2, "volume": 471676.0}, {"date": "2018-07-26", "close": 3.14, "volume": 222116.0}, {"date": "2018-07-27", "close": 3.03, "volume": 508218.0}, {"date": "2018-07-30", "close": 2.92, "volume": 448643.0}, {"date": "2018-07-31", "close": 2.88, "volume": 317853.0}, {"date": "2018-08-01", "close": 2.78, "volume": 601221.0}, {"date": "2018-08-02", "close": 3.28, "volume": 1447257.0}, {"date": "2018-08-03", "close": 3.58, "volume": 1036238.0}, {"date": "2018-08-06", "close": 3.36, "volume": 365007.0}, {"date": "2018-08-07", "close": 3.43, "volume": 414267.0}, {"date": "2018-08-08", "close": 3.32, "volume": 187662.0}, {"date": "2018-08-09", "close": 3.57, "volume": 741200.0}, {"date": "2018-08-10", "close": 3.59, "volume": 429072.0}, {"date": "2018-08-13", "close": 4.03, "volume": 803454.0}, {"date": "2018-08-14", "close": 3.96, "volume": 711892.0}, {"date": "2018-08-15", "close": 3.81, "volume": 212935.0}, {"date": "2018-08-16", "close": 3.91, "volume": 172425.0}, {"date": "2018-08-17", "close": 3.83, "volume": 148102.0}, {"date": "2018-08-20", "close": 3.9, "volume": 176036.0}, {"date": "2018-08-21", "close": 3.85, "volume": 227339.0}, {"date": "2018-08-22", "close": 3.98, "volume": 188463.0}, {"date": "2018-08-23", "close": 3.98, "volume": 242721.0}, {"date": "2018-08-24", "close": 4.06, "volume": 366614.0}, {"date": "2018-08-27", "close": 4.03, "volume": 334799.0}, {"date": "2018-08-28", "close": 3.96, "volume": 203129.0}, {"date": "2018-08-29", "close": 3.98, "volume": 147036.0}, {"date": "2018-08-30", "close": 4.01, "volume": 290105.0}, {"date": "2018-08-31", "close": 3.98, "volume": 165992.0}, {"date": "2018-09-04", "close": 3.76, "volume": 407019.0}, {"date": "2018-09-05", "close": 3.62, "volume": 287785.0}, {"date": "2018-09-06", "close": 3.68, "volume": 240140.0}, {"date": "2018-09-07", "close": 3.68, "volume": 126738.0}, {"date": "2018-09-10", "close": 3.73, "volume": 210542.0}, {"date": "2018-09-11", "close": 3.7, "volume": 128211.0}, {"date": "2018-09-12", "close": 3.67, "volume": 190686.0}, {"date": "2018-09-13", "close": 3.67, "volume": 203566.0}, {"date": "2018-09-14", "close": 3.84, "volume": 265789.0}, {"date": "2018-09-17", "close": 3.81, "volume": 232897.0}, {"date": "2018-09-18", "close": 3.91, "volume": 370725.0}, {"date": "2018-09-19", "close": 3.86, "volume": 215990.0}, {"date": "2018-09-20", "close": 3.92, "volume": 162767.0}, {"date": "2018-09-21", "close": 3.8, "volume": 298360.0}, {"date": "2018-09-24", "close": 3.71, "volume": 137799.0}, {"date": "2018-09-25", "close": 3.57, "volume": 296610.0}, {"date": "2018-09-26", "close": 3.66, "volume": 200937.0}, {"date": "2018-09-27", "close": 3.61, "volume": 151117.0}, {"date": "2018-09-28", "close": 3.6, "volume": 97016.0}, {"date": "2018-10-01", "close": 3.56, "volume": 176756.0}, {"date": "2018-10-02", "close": 3.45, "volume": 235818.0}, {"date": "2018-10-03", "close": 3.56, "volume": 147969.0}, {"date": "2018-10-04", "close": 3.54, "volume": 172320.0}, {"date": "2018-10-05", "close": 3.47, "volume": 200740.0}, {"date": "2018-10-08", "close": 3.36, "volume": 162272.0}, {"date": "2018-10-09", "close": 3.28, "volume": 266098.0}, {"date": "2018-10-10", "close": 3.12, "volume": 438505.0}, {"date": "2018-10-11", "close": 3.06, "volume": 378309.0}, {"date": "2018-10-12", "close": 3.31, "volume": 448853.0}, {"date": "2018-10-15", "close": 3.47, "volume": 213039.0}, {"date": "2018-10-16", "close": 3.82, "volume": 440577.0}, {"date": "2018-10-17", "close": 3.76, "volume": 171065.0}, {"date": "2018-10-18", "close": 3.63, "volume": 179693.0}, {"date": "2018-10-19", "close": 3.51, "volume": 143697.0}, {"date": "2018-10-22", "close": 3.51, "volume": 103658.0}, {"date": "2018-10-23", "close": 3.51, "volume": 120828.0}, {"date": "2018-10-24", "close": 3.3, "volume": 313030.0}, {"date": "2018-10-25", "close": 3.46, "volume": 97858.0}, {"date": "2018-10-26", "close": 3.35, "volume": 239272.0}, {"date": "2018-10-29", "close": 3.21, "volume": 253009.0}, {"date": "2018-10-30", "close": 3.3, "volume": 187137.0}, {"date": "2018-10-31", "close": 3.41, "volume": 206332.0}, {"date": "2018-11-01", "close": 3.5, "volume": 150588.0}, {"date": "2018-11-02", "close": 3.4, "volume": 146120.0}, {"date": "2018-11-05", "close": 3.19, "volume": 350131.0}, {"date": "2018-11-06", "close": 3.22, "volume": 429748.0}, {"date": "2018-11-07", "close": 3.48, "volume": 309791.0}, {"date": "2018-11-08", "close": 3.99, "volume": 1474956.0}, {"date": "2018-11-09", "close": 4.36, "volume": 1855175.0}, {"date": "2018-11-12", "close": 4.41, "volume": 896705.0}, {"date": "2018-11-13", "close": 4.57, "volume": 2030796.0}, {"date": "2018-11-14", "close": 4.62, "volume": 916759.0}, {"date": "2018-11-15", "close": 4.62, "volume": 768944.0}, {"date": "2018-11-16", "close": 4.76, "volume": 709358.0}, {"date": "2018-11-19", "close": 4.67, "volume": 529928.0}, {"date": "2018-11-20", "close": 4.46, "volume": 546238.0}, {"date": "2018-11-21", "close": 4.53, "volume": 289565.0}, {"date": "2018-11-23", "close": 4.45, "volume": 184898.0}, {"date": "2018-11-26", "close": 4.57, "volume": 371006.0}, {"date": "2018-11-27", "close": 4.39, "volume": 423938.0}, {"date": "2018-11-28", "close": 4.59, "volume": 443617.0}, {"date": "2018-11-29", "close": 4.48, "volume": 423154.0}, {"date": "2018-11-30", "close": 4.45, "volume": 587654.0}, {"date": "2018-12-03", "close": 4.7, "volume": 543149.0}, {"date": "2018-12-04", "close": 4.42, "volume": 403429.0}, {"date": "2018-12-06", "close": 4.25, "volume": 564404.0}, {"date": "2018-12-07", "close": 4.12, "volume": 322723.0}, {"date": "2018-12-10", "close": 4.2, "volume": 227954.0}, {"date": "2018-12-11", "close": 4.06, "volume": 421241.0}, {"date": "2018-12-12", "close": 4.17, "volume": 348606.0}, {"date": "2018-12-13", "close": 4.12, "volume": 229031.0}, {"date": "2018-12-14", "close": 3.89, "volume": 531884.0}, {"date": "2018-12-17", "close": 3.66, "volume": 479826.0}, {"date": "2018-12-18", "close": 3.67, "volume": 497419.0}, {"date": "2018-12-19", "close": 3.67, "volume": 391707.0}, {"date": "2018-12-20", "close": 3.31, "volume": 853300.0}, {"date": "2018-12-21", "close": 3.12, "volume": 439352.0}, {"date": "2018-12-24", "close": 3.2, "volume": 207313.0}, {"date": "2018-12-26", "close": 3.47, "volume": 627478.0}, {"date": "2018-12-27", "close": 3.52, "volume": 348808.0}, {"date": "2018-12-28", "close": 3.68, "volume": 423088.0}, {"date": "2018-12-31", "close": 3.73, "volume": 349369.0}, {"date": "2019-01-02", "close": 3.77, "volume": 193878.0}, {"date": "2019-01-03", "close": 3.62, "volume": 120662.0}, {"date": "2019-01-04", "close": 3.77, "volume": 220332.0}, {"date": "2019-01-07", "close": 3.98, "volume": 175484.0}, {"date": "2019-01-08", "close": 4.09, "volume": 224579.0}, {"date": "2019-01-09", "close": 4.08, "volume": 189461.0}, {"date": "2019-01-10", "close": 4.13, "volume": 176493.0}, {"date": "2019-01-11", "close": 4.03, "volume": 139719.0}, {"date": "2019-01-14", "close": 3.94, "volume": 189901.0}, {"date": "2019-01-15", "close": 4.02, "volume": 144962.0}, {"date": "2019-01-16", "close": 3.98, "volume": 95348.0}, {"date": "2019-01-17", "close": 4.09, "volume": 478672.0}, {"date": "2019-01-18", "close": 4.15, "volume": 579255.0}, {"date": "2019-01-22", "close": 4.23, "volume": 253294.0}, {"date": "2019-01-23", "close": 4.2, "volume": 208494.0}, {"date": "2019-01-24", "close": 4.22, "volume": 138171.0}, {"date": "2019-01-25", "close": 4.32, "volume": 318177.0}, {"date": "2019-01-28", "close": 4.35, "volume": 213447.0}, {"date": "2019-01-29", "close": 4.29, "volume": 313013.0}, {"date": "2019-01-30", "close": 4.32, "volume": 322458.0}, {"date": "2019-01-31", "close": 4.46, "volume": 366710.0}, {"date": "2019-02-01", "close": 4.5, "volume": 355355.0}, {"date": "2019-02-04", "close": 4.58, "volume": 529594.0}, {"date": "2019-02-05", "close": 4.65, "volume": 494213.0}, {"date": "2019-02-06", "close": 4.62, "volume": 174175.0}, {"date": "2019-02-07", "close": 4.79, "volume": 354323.0}, {"date": "2019-02-08", "close": 4.64, "volume": 167388.0}, {"date": "2019-02-11", "close": 4.6, "volume": 455816.0}, {"date": "2019-02-12", "close": 4.66, "volume": 469514.0}, {"date": "2019-02-13", "close": 4.78, "volume": 308864.0}, {"date": "2019-02-14", "close": 4.75, "volume": 356734.0}, {"date": "2019-02-15", "close": 4.92, "volume": 356334.0}, {"date": "2019-02-19", "close": 4.88, "volume": 254969.0}, {"date": "2019-02-20", "close": 4.92, "volume": 256730.0}, {"date": "2019-02-21", "close": 4.9, "volume": 210555.0}, {"date": "2019-02-22", "close": 5.14, "volume": 1327596.0}, {"date": "2019-02-25", "close": 5.35, "volume": 1123494.0}, {"date": "2019-02-26", "close": 5.19, "volume": 619500.0}, {"date": "2019-02-27", "close": 5.19, "volume": 974267.0}, {"date": "2019-02-28", "close": 5.87, "volume": 3007382.0}, {"date": "2019-03-01", "close": 6.01, "volume": 1531575.0}, {"date": "2019-03-04", "close": 6.06, "volume": 989803.0}, {"date": "2019-03-05", "close": 6.03, "volume": 557137.0}, {"date": "2019-03-06", "close": 6.09, "volume": 658357.0}, {"date": "2019-03-07", "close": 6.16, "volume": 607551.0}, {"date": "2019-03-08", "close": 6.19, "volume": 632231.0}, {"date": "2019-03-11", "close": 6.63, "volume": 1586595.0}, {"date": "2019-03-12", "close": 6.9, "volume": 1264831.0}, {"date": "2019-03-13", "close": 6.88, "volume": 958893.0}, {"date": "2019-03-14", "close": 6.64, "volume": 876988.0}, {"date": "2019-03-15", "close": 6.9, "volume": 1386168.0}, {"date": "2019-03-18", "close": 6.83, "volume": 853031.0}, {"date": "2019-03-19", "close": 6.59, "volume": 721147.0}, {"date": "2019-03-20", "close": 6.9, "volume": 742217.0}, {"date": "2019-03-21", "close": 6.9, "volume": 560583.0}, {"date": "2019-03-22", "close": 6.56, "volume": 744047.0}, {"date": "2019-03-25", "close": 6.64, "volume": 542124.0}, {"date": "2019-03-26", "close": 6.13, "volume": 1593193.0}, {"date": "2019-03-27", "close": 5.89, "volume": 1023054.0}, {"date": "2019-03-28", "close": 6.04, "volume": 613053.0}, {"date": "2019-03-29", "close": 6.08, "volume": 1496777.0}, {"date": "2019-04-01", "close": 6.21, "volume": 880235.0}, {"date": "2019-04-02", "close": 6.24, "volume": 1006002.0}, {"date": "2019-04-03", "close": 6.32, "volume": 591519.0}, {"date": "2019-04-04", "close": 6.19, "volume": 672340.0}, {"date": "2019-04-05", "close": 6.15, "volume": 353826.0}, {"date": "2019-04-08", "close": 6.18, "volume": 691197.0}, {"date": "2019-04-09", "close": 6.07, "volume": 383203.0}, {"date": "2019-04-10", "close": 6.17, "volume": 288104.0}, {"date": "2019-04-11", "close": 6.12, "volume": 298852.0}, {"date": "2019-04-12", "close": 5.99, "volume": 403164.0}, {"date": "2019-04-15", "close": 5.94, "volume": 283126.0}, {"date": "2019-04-16", "close": 6.01, "volume": 279481.0}, {"date": "2019-04-17", "close": 6.21, "volume": 891724.0}, {"date": "2019-04-18", "close": 6.09, "volume": 742569.0}, {"date": "2019-04-22", "close": 6.1, "volume": 605537.0}, {"date": "2019-04-23", "close": 6.38, "volume": 560074.0}, {"date": "2019-04-24", "close": 6.39, "volume": 476235.0}, {"date": "2019-04-25", "close": 6.26, "volume": 510731.0}, {"date": "2019-04-26", "close": 6.46, "volume": 554206.0}, {"date": "2019-04-29", "close": 6.81, "volume": 1986173.0}, {"date": "2019-04-30", "close": 6.39, "volume": 1439232.0}, {"date": "2019-05-01", "close": 6.24, "volume": 1021113.0}, {"date": "2019-05-02", "close": 6.6, "volume": 1576926.0}, {"date": "2019-05-03", "close": 7.32, "volume": 1980386.0}, {"date": "2019-05-06", "close": 7.26, "volume": 1064823.0}, {"date": "2019-05-07", "close": 6.72, "volume": 955678.0}, {"date": "2019-05-08", "close": 6.72, "volume": 712513.0}, {"date": "2019-05-09", "close": 6.8, "volume": 1076039.0}, {"date": "2019-05-10", "close": 6.75, "volume": 885974.0}, {"date": "2019-05-13", "close": 6.26, "volume": 798639.0}, {"date": "2019-05-14", "close": 6.38, "volume": 677633.0}, {"date": "2019-05-15", "close": 6.39, "volume": 916449.0}, {"date": "2019-05-16", "close": 6.2, "volume": 1188018.0}, {"date": "2019-05-17", "close": 6.24, "volume": 773326.0}, {"date": "2019-05-20", "close": 5.98, "volume": 942956.0}, {"date": "2019-05-21", "close": 5.91, "volume": 915358.0}, {"date": "2019-05-22", "close": 5.99, "volume": 659880.0}, {"date": "2019-05-23", "close": 5.83, "volume": 479545.0}, {"date": "2019-05-24", "close": 5.79, "volume": 413811.0}, {"date": "2019-05-28", "close": 5.76, "volume": 628904.0}, {"date": "2019-05-29", "close": 5.43, "volume": 742782.0}, {"date": "2019-05-30", "close": 5.52, "volume": 921213.0}, {"date": "2019-05-31", "close": 5.5, "volume": 375306.0}, {"date": "2019-06-03", "close": 5.45, "volume": 642178.0}, {"date": "2019-06-04", "close": 5.66, "volume": 653617.0}, {"date": "2019-06-05", "close": 5.55, "volume": 502513.0}, {"date": "2019-06-06", "close": 5.53, "volume": 583215.0}, {"date": "2019-06-07", "close": 5.49, "volume": 439933.0}, {"date": "2019-06-10", "close": 5.52, "volume": 544027.0}, {"date": "2019-06-11", "close": 5.62, "volume": 706057.0}, {"date": "2019-06-12", "close": 5.74, "volume": 453559.0}, {"date": "2019-06-13", "close": 5.84, "volume": 406105.0}, {"date": "2019-06-14", "close": 5.82, "volume": 394388.0}, {"date": "2019-06-17", "close": 5.91, "volume": 480389.0}, {"date": "2019-06-18", "close": 6.05, "volume": 329595.0}, {"date": "2019-06-19", "close": 6.29, "volume": 588233.0}, {"date": "2019-06-20", "close": 6.32, "volume": 717675.0}, {"date": "2019-06-21", "close": 6.35, "volume": 1260899.0}, {"date": "2019-06-24", "close": 6.59, "volume": 927441.0}, {"date": "2019-06-25", "close": 6.3, "volume": 701408.0}, {"date": "2019-06-26", "close": 6.16, "volume": 642722.0}, {"date": "2019-06-27", "close": 6.09, "volume": 680290.0}, {"date": "2019-06-28", "close": 6.36, "volume": 6189641.0}, {"date": "2019-07-01", "close": 6.62, "volume": 871284.0}, {"date": "2019-07-02", "close": 6.52, "volume": 638141.0}, {"date": "2019-07-03", "close": 6.48, "volume": 253843.0}, {"date": "2019-07-05", "close": 6.42, "volume": 346228.0}, {"date": "2019-07-08", "close": 6.41, "volume": 325506.0}, {"date": "2019-07-09", "close": 6.51, "volume": 590789.0}, {"date": "2019-07-10", "close": 6.66, "volume": 559499.0}, {"date": "2019-07-11", "close": 6.91, "volume": 626905.0}, {"date": "2019-07-12", "close": 6.86, "volume": 730585.0}, {"date": "2019-07-15", "close": 6.87, "volume": 392337.0}, {"date": "2019-07-16", "close": 7.08, "volume": 529084.0}, {"date": "2019-07-17", "close": 7.15, "volume": 738000.0}, {"date": "2019-07-18", "close": 7.11, "volume": 1319500.0}, {"date": "2019-07-19", "close": 7.18, "volume": 501240.0}, {"date": "2019-07-22", "close": 7.36, "volume": 768898.0}, {"date": "2019-07-23", "close": 7.28, "volume": 399587.0}, {"date": "2019-07-24", "close": 7.39, "volume": 359157.0}, {"date": "2019-07-25", "close": 7.23, "volume": 350376.0}, {"date": "2019-07-26", "close": 7.72, "volume": 965023.0}, {"date": "2019-07-29", "close": 7.6, "volume": 545990.0}, {"date": "2019-07-30", "close": 7.72, "volume": 578112.0}, {"date": "2019-07-31", "close": 7.61, "volume": 857407.0}, {"date": "2019-08-01", "close": 10.33, "volume": 5560228.0}, {"date": "2019-08-02", "close": 9.98, "volume": 1709247.0}, {"date": "2019-08-05", "close": 9.84, "volume": 1970930.0}, {"date": "2019-08-06", "close": 9.14, "volume": 1638441.0}, {"date": "2019-08-07", "close": 9.46, "volume": 892297.0}, {"date": "2019-08-08", "close": 9.61, "volume": 895093.0}, {"date": "2019-08-09", "close": 9.64, "volume": 600047.0}, {"date": "2019-08-12", "close": 9.52, "volume": 739553.0}, {"date": "2019-08-13", "close": 10.17, "volume": 1307893.0}, {"date": "2019-08-14", "close": 9.49, "volume": 1116984.0}, {"date": "2019-08-15", "close": 9.45, "volume": 691888.0}, {"date": "2019-08-16", "close": 9.8, "volume": 677991.0}, {"date": "2019-08-19", "close": 9.78, "volume": 910509.0}, {"date": "2019-08-20", "close": 10.47, "volume": 1880750.0}, {"date": "2019-08-21", "close": 10.73, "volume": 1235746.0}, {"date": "2019-08-22", "close": 10.48, "volume": 807736.0}, {"date": "2019-08-23", "close": 10.11, "volume": 846962.0}, {"date": "2019-08-26", "close": 10.17, "volume": 531058.0}, {"date": "2019-08-27", "close": 9.94, "volume": 634523.0}, {"date": "2019-08-28", "close": 10.25, "volume": 587432.0}, {"date": "2019-08-29", "close": 10.46, "volume": 418827.0}, {"date": "2019-08-30", "close": 10.23, "volume": 452205.0}, {"date": "2019-09-03", "close": 9.72, "volume": 1171693.0}, {"date": "2019-09-04", "close": 9.81, "volume": 514838.0}, {"date": "2019-09-05", "close": 10.13, "volume": 715874.0}, {"date": "2019-09-06", "close": 10.04, "volume": 444263.0}, {"date": "2019-09-09", "close": 9.58, "volume": 565449.0}, {"date": "2019-09-10", "close": 9.43, "volume": 825694.0}, {"date": "2019-09-11", "close": 9.55, "volume": 466462.0}, {"date": "2019-09-12", "close": 9.39, "volume": 356743.0}, {"date": "2019-09-13", "close": 9.07, "volume": 1626917.0}, {"date": "2019-09-16", "close": 9.17, "volume": 629454.0}, {"date": "2019-09-17", "close": 9.41, "volume": 531739.0}, {"date": "2019-09-18", "close": 9.46, "volume": 644900.0}, {"date": "2019-09-19", "close": 9.6, "volume": 475084.0}, {"date": "2019-09-20", "close": 9.39, "volume": 1416642.0}, {"date": "2019-09-23", "close": 9.19, "volume": 490848.0}, {"date": "2019-09-24", "close": 8.88, "volume": 864875.0}, {"date": "2019-09-25", "close": 9.23, "volume": 1003909.0}, {"date": "2019-09-26", "close": 8.86, "volume": 582178.0}, {"date": "2019-09-27", "close": 8.65, "volume": 595816.0}, {"date": "2019-09-30", "close": 8.71, "volume": 890341.0}, {"date": "2019-10-01", "close": 8.35, "volume": 660344.0}, {"date": "2019-10-02", "close": 8.25, "volume": 509875.0}, {"date": "2019-10-03", "close": 8.48, "volume": 787988.0}, {"date": "2019-10-04", "close": 8.58, "volume": 404097.0}, {"date": "2019-10-07", "close": 8.55, "volume": 443878.0}, {"date": "2019-10-08", "close": 8.46, "volume": 385638.0}, {"date": "2019-10-09", "close": 8.49, "volume": 430839.0}, {"date": "2019-10-10", "close": 8.25, "volume": 779057.0}, {"date": "2019-10-11", "close": 8.4, "volume": 654135.0}, {"date": "2019-10-14", "close": 8.26, "volume": 371026.0}, {"date": "2019-10-15", "close": 8.7, "volume": 636220.0}, {"date": "2019-10-16", "close": 8.84, "volume": 889611.0}, {"date": "2019-10-17", "close": 9.0, "volume": 511533.0}, {"date": "2019-10-18", "close": 8.8, "volume": 401153.0}, {"date": "2019-10-21", "close": 8.84, "volume": 331029.0}, {"date": "2019-10-22", "close": 8.61, "volume": 328023.0}, {"date": "2019-10-23", "close": 8.37, "volume": 418204.0}, {"date": "2019-10-24", "close": 8.7, "volume": 538770.0}, {"date": "2019-10-25", "close": 8.8, "volume": 428702.0}, {"date": "2019-10-28", "close": 8.78, "volume": 511956.0}, {"date": "2019-10-29", "close": 8.9, "volume": 430927.0}, {"date": "2019-10-30", "close": 8.86, "volume": 540210.0}, {"date": "2019-10-31", "close": 8.5, "volume": 417174.0}, {"date": "2019-11-01", "close": 8.51, "volume": 438246.0}, {"date": "2019-11-04", "close": 8.44, "volume": 429922.0}, {"date": "2019-11-05", "close": 8.84, "volume": 692958.0}, {"date": "2019-11-06", "close": 8.5, "volume": 959804.0}, {"date": "2019-11-07", "close": 7.98, "volume": 1507030.0}, {"date": "2019-11-08", "close": 7.93, "volume": 700789.0}, {"date": "2019-11-11", "close": 7.77, "volume": 744415.0}, {"date": "2019-11-12", "close": 8.25, "volume": 750038.0}, {"date": "2019-11-13", "close": 8.04, "volume": 532970.0}, {"date": "2019-11-14", "close": 8.09, "volume": 375144.0}, {"date": "2019-11-15", "close": 8.09, "volume": 752704.0}, {"date": "2019-11-18", "close": 7.84, "volume": 1152607.0}, {"date": "2019-11-19", "close": 7.75, "volume": 655531.0}, {"date": "2019-11-20", "close": 7.66, "volume": 481318.0}, {"date": "2019-11-21", "close": 8.02, "volume": 838030.0}, {"date": "2019-11-22", "close": 8.32, "volume": 756111.0}, {"date": "2019-11-25", "close": 8.67, "volume": 1639595.0}, {"date": "2019-11-26", "close": 8.52, "volume": 1225574.0}, {"date": "2019-11-27", "close": 8.28, "volume": 1203954.0}, {"date": "2019-11-29", "close": 8.08, "volume": 228487.0}, {"date": "2019-12-02", "close": 7.74, "volume": 525477.0}, {"date": "2019-12-03", "close": 7.72, "volume": 945852.0}, {"date": "2019-12-04", "close": 7.61, "volume": 928245.0}, {"date": "2019-12-05", "close": 7.59, "volume": 356866.0}, {"date": "2019-12-06", "close": 7.87, "volume": 773937.0}, {"date": "2019-12-09", "close": 7.91, "volume": 602498.0}, {"date": "2019-12-10", "close": 7.99, "volume": 487704.0}, {"date": "2019-12-11", "close": 7.77, "volume": 492473.0}, {"date": "2019-12-12", "close": 7.3, "volume": 1153603.0}, {"date": "2019-12-13", "close": 7.32, "volume": 993987.0}, {"date": "2019-12-16", "close": 7.28, "volume": 675834.0}, {"date": "2019-12-17", "close": 6.94, "volume": 934013.0}, {"date": "2019-12-18", "close": 7.22, "volume": 900124.0}, {"date": "2019-12-19", "close": 7.72, "volume": 2662019.0}, {"date": "2019-12-20", "close": 8.47, "volume": 2703474.0}, {"date": "2019-12-23", "close": 8.6, "volume": 1618036.0}, {"date": "2019-12-24", "close": 8.64, "volume": 489801.0}, {"date": "2019-12-26", "close": 8.6, "volume": 651096.0}, {"date": "2019-12-27", "close": 8.38, "volume": 641037.0}, {"date": "2019-12-30", "close": 7.93, "volume": 1125550.0}, {"date": "2019-12-31", "close": 8.16, "volume": 1413281.0}, {"date": "2020-01-02", "close": 9.04, "volume": 2935539.0}, {"date": "2020-01-03", "close": 9.4, "volume": 2437596.0}, {"date": "2020-01-06", "close": 9.73, "volume": 2114248.0}, {"date": "2020-01-07", "close": 10.51, "volume": 3050378.0}, {"date": "2020-01-08", "close": 10.52, "volume": 2673138.0}, {"date": "2020-01-09", "close": 10.49, "volume": 1817918.0}, {"date": "2020-01-10", "close": 10.39, "volume": 2483091.0}, {"date": "2020-01-13", "close": 10.65, "volume": 1431060.0}, {"date": "2020-01-14", "close": 10.76, "volume": 1118104.0}, {"date": "2020-01-15", "close": 10.45, "volume": 2214996.0}, {"date": "2020-01-16", "close": 10.31, "volume": 1271734.0}, {"date": "2020-01-17", "close": 10.13, "volume": 1194420.0}, {"date": "2020-01-21", "close": 9.97, "volume": 1183500.0}, {"date": "2020-01-22", "close": 9.48, "volume": 1149623.0}, {"date": "2020-01-23", "close": 9.56, "volume": 1523882.0}, {"date": "2020-01-24", "close": 8.96, "volume": 2757577.0}, {"date": "2020-01-27", "close": 9.03, "volume": 1681838.0}, {"date": "2020-01-28", "close": 9.7, "volume": 1698769.0}, {"date": "2020-01-29", "close": 10.0, "volume": 1160764.0}, {"date": "2020-01-30", "close": 10.11, "volume": 1241679.0}, {"date": "2020-01-31", "close": 9.36, "volume": 3350252.0}, {"date": "2020-02-03", "close": 9.22, "volume": 1216088.0}, {"date": "2020-02-04", "close": 9.66, "volume": 1156489.0}, {"date": "2020-02-05", "close": 9.9, "volume": 1032072.0}, {"date": "2020-02-06", "close": 10.13, "volume": 793859.0}, {"date": "2020-02-07", "close": 10.32, "volume": 823588.0}, {"date": "2020-02-10", "close": 10.43, "volume": 751891.0}, {"date": "2020-02-11", "close": 10.15, "volume": 1438865.0}, {"date": "2020-02-12", "close": 10.24, "volume": 894865.0}, {"date": "2020-02-13", "close": 10.38, "volume": 1114844.0}, {"date": "2020-02-14", "close": 10.87, "volume": 1455802.0}, {"date": "2020-02-18", "close": 11.84, "volume": 2426613.0}, {"date": "2020-02-19", "close": 12.75, "volume": 2880732.0}, {"date": "2020-02-20", "close": 13.06, "volume": 2297049.0}, {"date": "2020-02-21", "close": 12.61, "volume": 1866057.0}, {"date": "2020-02-24", "close": 12.08, "volume": 1319158.0}, {"date": "2020-02-25", "close": 11.64, "volume": 1541283.0}, {"date": "2020-02-26", "close": 11.04, "volume": 2024884.0}, {"date": "2020-02-27", "close": 10.67, "volume": 2994424.0}, {"date": "2020-02-28", "close": 11.35, "volume": 1989226.0}, {"date": "2020-03-02", "close": 11.03, "volume": 2207164.0}, {"date": "2020-03-03", "close": 10.6, "volume": 2349985.0}, {"date": "2020-03-04", "close": 10.75, "volume": 1441201.0}, {"date": "2020-03-05", "close": 10.35, "volume": 1327684.0}, {"date": "2020-03-06", "close": 9.17, "volume": 2697392.0}, {"date": "2020-03-09", "close": 7.9, "volume": 2036931.0}, {"date": "2020-03-10", "close": 7.74, "volume": 1626124.0}, {"date": "2020-03-11", "close": 7.11, "volume": 2445571.0}, {"date": "2020-03-12", "close": 6.09, "volume": 2243302.0}, {"date": "2020-03-13", "close": 6.02, "volume": 2231789.0}, {"date": "2020-03-16", "close": 4.89, "volume": 2196234.0}, {"date": "2020-03-17", "close": 5.88, "volume": 2832837.0}, {"date": "2020-03-18", "close": 5.01, "volume": 2317511.0}, {"date": "2020-03-19", "close": 5.6, "volume": 1977657.0}, {"date": "2020-03-20", "close": 5.01, "volume": 2068479.0}, {"date": "2020-03-23", "close": 4.99, "volume": 1633447.0}, {"date": "2020-03-24", "close": 5.63, "volume": 2133305.0}, {"date": "2020-03-25", "close": 5.75, "volume": 2099598.0}, {"date": "2020-03-26", "close": 6.06, "volume": 2193825.0}, {"date": "2020-03-27", "close": 6.0, "volume": 1628926.0}, {"date": "2020-03-30", "close": 5.82, "volume": 1947705.0}, {"date": "2020-03-31", "close": 5.55, "volume": 2672280.0}, {"date": "2020-04-01", "close": 5.28, "volume": 2259863.0}, {"date": "2020-04-02", "close": 4.7, "volume": 3647403.0}, {"date": "2020-04-03", "close": 4.15, "volume": 3243214.0}, {"date": "2020-04-06", "close": 4.86, "volume": 3790093.0}, {"date": "2020-04-07", "close": 5.24, "volume": 3685212.0}, {"date": "2020-04-08", "close": 5.43, "volume": 2385863.0}, {"date": "2020-04-09", "close": 5.69, "volume": 3180249.0}, {"date": "2020-04-13", "close": 5.76, "volume": 1967920.0}, {"date": "2020-04-14", "close": 6.02, "volume": 2073873.0}, {"date": "2020-04-15", "close": 5.66, "volume": 2219443.0}, {"date": "2020-04-16", "close": 5.38, "volume": 2557452.0}, {"date": "2020-04-17", "close": 5.64, "volume": 2069970.0}, {"date": "2020-04-20", "close": 5.55, "volume": 1388639.0}, {"date": "2020-04-21", "close": 5.31, "volume": 1356513.0}, {"date": "2020-04-22", "close": 5.44, "volume": 1364909.0}, {"date": "2020-04-23", "close": 6.07, "volume": 3082511.0}, {"date": "2020-04-24", "close": 6.03, "volume": 1766193.0}, {"date": "2020-04-27", "close": 6.62, "volume": 2678503.0}, {"date": "2020-04-28", "close": 6.59, "volume": 1855363.0}, {"date": "2020-04-29", "close": 7.36, "volume": 2842604.0}, {"date": "2020-04-30", "close": 7.17, "volume": 2346897.0}, {"date": "2020-05-01", "close": 6.42, "volume": 2372907.0}, {"date": "2020-05-04", "close": 6.4, "volume": 1462807.0}, {"date": "2020-05-05", "close": 6.52, "volume": 1960190.0}, {"date": "2020-05-06", "close": 6.62, "volume": 2616856.0}, {"date": "2020-05-07", "close": 5.92, "volume": 4660898.0}, {"date": "2020-05-08", "close": 6.34, "volume": 2072679.0}, {"date": "2020-05-11", "close": 6.02, "volume": 2550855.0}, {"date": "2020-05-12", "close": 5.99, "volume": 2864280.0}, {"date": "2020-05-13", "close": 5.05, "volume": 5740727.0}, {"date": "2020-05-14", "close": 4.92, "volume": 4789180.0}, {"date": "2020-05-15", "close": 5.12, "volume": 2669186.0}, {"date": "2020-05-18", "close": 5.44, "volume": 2993381.0}, {"date": "2020-05-19", "close": 5.08, "volume": 2915579.0}, {"date": "2020-05-20", "close": 5.21, "volume": 2936421.0}, {"date": "2020-05-21", "close": 5.25, "volume": 2363762.0}, {"date": "2020-05-22", "close": 5.17, "volume": 2209264.0}, {"date": "2020-05-26", "close": 6.13, "volume": 5520029.0}, {"date": "2020-05-27", "close": 6.46, "volume": 4425927.0}, {"date": "2020-05-28", "close": 6.23, "volume": 3056659.0}, {"date": "2020-05-29", "close": 6.27, "volume": 2800918.0}, {"date": "2020-06-01", "close": 6.59, "volume": 3091115.0}, {"date": "2020-06-02", "close": 6.6, "volume": 2828224.0}, {"date": "2020-06-03", "close": 7.65, "volume": 5746198.0}, {"date": "2020-06-04", "close": 7.16, "volume": 3003276.0}, {"date": "2020-06-05", "close": 8.28, "volume": 4669174.0}, {"date": "2020-06-08", "close": 8.25, "volume": 3988879.0}, {"date": "2020-06-09", "close": 7.81, "volume": 3143637.0}, {"date": "2020-06-10", "close": 7.47, "volume": 2468781.0}, {"date": "2020-06-11", "close": 6.73, "volume": 2429221.0}, {"date": "2020-06-12", "close": 6.98, "volume": 2174889.0}, {"date": "2020-06-15", "close": 7.11, "volume": 1959062.0}, {"date": "2020-06-16", "close": 7.315, "volume": 1733377.0}, {"date": "2020-06-17", "close": 7.31, "volume": 2126622.0}, {"date": "2020-06-18", "close": 7.25, "volume": 1662284.0}, {"date": "2020-06-19", "close": 7.175, "volume": 3655402.0}, {"date": "2020-06-22", "close": 7.36, "volume": 1368010.0}, {"date": "2020-06-23", "close": 7.2, "volume": 2090893.0}, {"date": "2020-06-24", "close": 6.59, "volume": 2761272.0}, {"date": "2020-06-25", "close": 6.75, "volume": 1728345.0}, {"date": "2020-06-26", "close": 6.22, "volume": 3414838.0}, {"date": "2020-06-29", "close": 6.63, "volume": 2719658.0}, {"date": "2020-06-30", "close": 6.67, "volume": 2629014.0}, {"date": "2020-07-01", "close": 6.65, "volume": 1017567.0}, {"date": "2020-07-02", "close": 6.81, "volume": 2325085.0}, {"date": "2020-07-06", "close": 7.64, "volume": 3342969.0}, {"date": "2020-07-07", "close": 7.02, "volume": 2849923.0}, {"date": "2020-07-08", "close": 6.78, "volume": 3416466.0}, {"date": "2020-07-09", "close": 6.55, "volume": 2137449.0}, {"date": "2020-07-10", "close": 6.67, "volume": 1378055.0}, {"date": "2020-07-13", "close": 6.21, "volume": 2210022.0}, {"date": "2020-07-14", "close": 6.27, "volume": 1929448.0}, {"date": "2020-07-15", "close": 6.415, "volume": 1397975.0}, {"date": "2020-07-16", "close": 6.33, "volume": 1266529.0}, {"date": "2020-07-17", "close": 6.22, "volume": 1374263.0}, {"date": "2020-07-20", "close": 6.42, "volume": 1565768.0}, {"date": "2020-07-21", "close": 6.515, "volume": 1757338.0}, {"date": "2020-07-22", "close": 6.335, "volume": 1585220.0}, {"date": "2020-07-23", "close": 6.06, "volume": 1657402.0}, {"date": "2020-07-24", "close": 5.96, "volume": 1015647.0}, {"date": "2020-07-27", "close": 6.045, "volume": 1134287.0}, {"date": "2020-07-28", "close": 5.8, "volume": 2986512.0}, {"date": "2020-07-29", "close": 6.005, "volume": 1676623.0}, {"date": "2020-07-30", "close": 5.69, "volume": 2151008.0}, {"date": "2020-07-31", "close": 6.005, "volume": 2094617.0}, {"date": "2020-08-03", "close": 6.285, "volume": 1727609.0}, {"date": "2020-08-04", "close": 6.15, "volume": 1296920.0}, {"date": "2020-08-05", "close": 6.4, "volume": 1484999.0}, {"date": "2020-08-06", "close": 6.27, "volume": 1567715.0}, {"date": "2020-08-07", "close": 7.105, "volume": 3617564.0}, {"date": "2020-08-10", "close": 7.11, "volume": 3064824.0}, {"date": "2020-08-11", "close": 7.74, "volume": 5682849.0}, {"date": "2020-08-12", "close": 7.135, "volume": 2932727.0}, {"date": "2020-08-13", "close": 7.33, "volume": 1428524.0}, {"date": "2020-08-14", "close": 7.54, "volume": 1589610.0}, {"date": "2020-08-17", "close": 7.53, "volume": 1598191.0}, {"date": "2020-08-18", "close": 7.44, "volume": 1069732.0}, {"date": "2020-08-19", "close": 7.54, "volume": 936264.0}, {"date": "2020-08-20", "close": 7.46, "volume": 765732.0}, {"date": "2020-08-21", "close": 7.37, "volume": 1366186.0}, {"date": "2020-08-24", "close": 7.625, "volume": 1152128.0}, {"date": "2020-08-25", "close": 7.88, "volume": 2014697.0}, {"date": "2020-08-26", "close": 7.675, "volume": 2389150.0}, {"date": "2020-08-27", "close": 7.39, "volume": 1285764.0}, {"date": "2020-08-28", "close": 7.19, "volume": 1203050.0}, {"date": "2020-08-31", "close": 7.35, "volume": 1796805.0}, {"date": "2020-09-01", "close": 7.495, "volume": 1859061.0}, {"date": "2020-09-02", "close": 7.55, "volume": 1465244.0}, {"date": "2020-09-03", "close": 7.18, "volume": 2048198.0}, {"date": "2020-09-04", "close": 6.75, "volume": 2701164.0}, {"date": "2020-09-08", "close": 6.4, "volume": 1916727.0}, {"date": "2020-09-09", "close": 6.395, "volume": 2296219.0}, {"date": "2020-09-10", "close": 5.9, "volume": 3523675.0}, {"date": "2020-09-11", "close": 5.68, "volume": 4177167.0}, {"date": "2020-09-14", "close": 5.665, "volume": 1626568.0}, {"date": "2020-09-15", "close": 5.875, "volume": 2606063.0}, {"date": "2020-09-16", "close": 6.415, "volume": 3418664.0}, {"date": "2020-09-17", "close": 6.25, "volume": 1948560.0}, {"date": "2020-09-18", "close": 6.24, "volume": 2528189.0}, {"date": "2020-09-21", "close": 6.13, "volume": 1562531.0}, {"date": "2020-09-22", "close": 6.48, "volume": 1868128.0}, {"date": "2020-09-23", "close": 6.3, "volume": 3194435.0}, {"date": "2020-09-24", "close": 6.21, "volume": 1659975.0}, {"date": "2020-09-25", "close": 6.46, "volume": 1253641.0}, {"date": "2020-09-28", "close": 6.66, "volume": 1137502.0}, {"date": "2020-09-29", "close": 6.67, "volume": 1743890.0}, {"date": "2020-09-30", "close": 6.945, "volume": 2083550.0}, {"date": "2020-10-01", "close": 7.23, "volume": 2428179.0}, {"date": "2020-10-02", "close": 7.53, "volume": 2545773.0}, {"date": "2020-10-05", "close": 8.31, "volume": 4398951.0}, {"date": "2020-10-06", "close": 7.99, "volume": 3006082.0}, {"date": "2020-10-07", "close": 8.29, "volume": 2911270.0}, {"date": "2020-10-08", "close": 8.195, "volume": 2177024.0}, {"date": "2020-10-09", "close": 8.11, "volume": 1031828.0}, {"date": "2020-10-12", "close": 8.29, "volume": 1439021.0}, {"date": "2020-10-13", "close": 9.105, "volume": 4467511.0}, {"date": "2020-10-14", "close": 9.31, "volume": 6964270.0}, {"date": "2020-10-15", "close": 8.63, "volume": 3894920.0}, {"date": "2020-10-16", "close": 8.74, "volume": 2172217.0}, {"date": "2020-10-19", "close": 9.31, "volume": 3679019.0}, {"date": "2020-10-20", "close": 9.1, "volume": 2239565.0}, {"date": "2020-10-21", "close": 9.51, "volume": 2480657.0}, {"date": "2020-10-22", "close": 9.61, "volume": 1427501.0}, {"date": "2020-10-23", "close": 9.805, "volume": 2432132.0}, {"date": "2020-10-26", "close": 9.41, "volume": 2600324.0}, {"date": "2020-10-27", "close": 9.62, "volume": 1592079.0}, {"date": "2020-10-28", "close": 9.15, "volume": 1752074.0}, {"date": "2020-10-29", "close": 9.69, "volume": 1594644.0}, {"date": "2020-10-30", "close": 9.03, "volume": 1865108.0}, {"date": "2020-11-02", "close": 9.24, "volume": 1371913.0}, {"date": "2020-11-03", "close": 9.38, "volume": 1795001.0}, {"date": "2020-11-04", "close": 10.08, "volume": 2840130.0}, {"date": "2020-11-05", "close": 10.59, "volume": 3423053.0}, {"date": "2020-11-06", "close": 11.35, "volume": 5926511.0}, {"date": "2020-11-09", "close": 11.03, "volume": 5904370.0}, {"date": "2020-11-10", "close": 10.18, "volume": 4861734.0}, {"date": "2020-11-11", "close": 10.075, "volume": 5614024.0}, {"date": "2020-11-12", "close": 9.67, "volume": 3031672.0}, {"date": "2020-11-13", "close": 10.57, "volume": 3029908.0}, {"date": "2020-11-16", "close": 11.21, "volume": 2842978.0}, {"date": "2020-11-17", "close": 10.94, "volume": 2788625.0}, {"date": "2020-11-18", "close": 12.06, "volume": 4640935.0}, {"date": "2020-11-19", "close": 14.17, "volume": 9299847.0}, {"date": "2020-11-20", "close": 14.72, "volume": 5876886.0}, {"date": "2020-11-23", "close": 16.69, "volume": 6111699.0}, {"date": "2020-11-24", "close": 17.73, "volume": 5785112.0}, {"date": "2020-11-25", "close": 18.98, "volume": 7770632.0}, {"date": "2020-11-27", "close": 19.47, "volume": 3985563.0}, {"date": "2020-11-30", "close": 19.0, "volume": 6167766.0}, {"date": "2020-12-01", "close": 18.995, "volume": 4045778.0}, {"date": "2020-12-02", "close": 19.17, "volume": 3769257.0}, {"date": "2020-12-03", "close": 20.13, "volume": 3859414.0}, {"date": "2020-12-04", "close": 21.07, "volume": 3698677.0}, {"date": "2020-12-07", "close": 20.5, "volume": 4876578.0}, {"date": "2020-12-08", "close": 19.39, "volume": 5438106.0}, {"date": "2020-12-09", "close": 18.56, "volume": 5310072.0}, {"date": "2020-12-10", "close": 19.47, "volume": 2985150.0}, {"date": "2020-12-11", "close": 19.42, "volume": 3427805.0}, {"date": "2020-12-14", "close": 18.75, "volume": 2600476.0}, {"date": "2020-12-15", "close": 18.55, "volume": 2515960.0}, {"date": "2020-12-16", "close": 19.66, "volume": 2911943.0}, {"date": "2020-12-17", "close": 19.89, "volume": 2602990.0}, {"date": "2020-12-18", "close": 23.25, "volume": 14286140.0}, {"date": "2020-12-21", "close": 26.06, "volume": 11979350.0}, {"date": "2020-12-22", "close": 27.14, "volume": 12524710.0}, {"date": "2020-12-23", "close": 31.71, "volume": 18576100.0}, {"date": "2020-12-24", "close": 32.5, "volume": 6689043.0}, {"date": "2020-12-28", "close": 31.04, "volume": 8915152.0}, {"date": "2020-12-29", "close": 30.13, "volume": 5264561.0}, {"date": "2020-12-30", "close": 31.3, "volume": 4353197.0}, {"date": "2020-12-31", "close": 30.71, "volume": 3418692.0}, {"date": "2021-01-04", "close": 27.61, "volume": 7941900.0}, {"date": "2021-01-05", "close": 28.57, "volume": 4675296.0}, {"date": "2021-01-06", "close": 27.31, "volume": 5704316.0}, {"date": "2021-01-07", "close": 25.61, "volume": 26363210.0}, {"date": "2021-01-08", "close": 25.08, "volume": 6518755.0}, {"date": "2021-01-11", "close": 25.555, "volume": 5110462.0}, {"date": "2021-01-12", "close": 27.52, "volume": 4836481.0}, {"date": "2021-01-13", "close": 27.39, "volume": 4709926.0}, {"date": "2021-01-14", "close": 31.14, "volume": 6461016.0}, {"date": "2021-01-15", "close": 30.06, "volume": 3723855.0}, {"date": "2021-01-19", "close": 34.71, "volume": 7331048.0}, {"date": "2021-01-20", "close": 34.4, "volume": 3944395.0}, {"date": "2021-01-21", "close": 36.28, "volume": 4177565.0}, {"date": "2021-01-22", "close": 40.08, "volume": 7504215.0}, {"date": "2021-01-25", "close": 37.05, "volume": 7357360.0}, {"date": "2021-01-26", "close": 37.12, "volume": 3752261.0}, {"date": "2021-01-27", "close": 36.84, "volume": 4955609.0}, {"date": "2021-01-28", "close": 35.0, "volume": 3597571.0}, {"date": "2021-01-29", "close": 34.64, "volume": 3460681.0}, {"date": "2021-02-01", "close": 39.0, "volume": 4218980.0}, {"date": "2021-02-02", "close": 40.24, "volume": 3921790.0}, {"date": "2021-02-03", "close": 41.28, "volume": 2752061.0}, {"date": "2021-02-04", "close": 43.49, "volume": 3602946.0}, {"date": "2021-02-05", "close": 54.95, "volume": 13031770.0}, {"date": "2021-02-08", "close": 58.65, "volume": 5566911.0}, {"date": "2021-02-09", "close": 61.71, "volume": 5788836.0}, {"date": "2021-02-10", "close": 57.64, "volume": 5159226.0}, {"date": "2021-02-11", "close": 61.8, "volume": 4763196.0}, {"date": "2021-02-12", "close": 61.7, "volume": 2690067.0}, {"date": "2021-02-16", "close": 56.51, "volume": 4119197.0}, {"date": "2021-02-17", "close": 56.06, "volume": 3140015.0}, {"date": "2021-02-18", "close": 53.9, "volume": 2537484.0}, {"date": "2021-02-19", "close": 58.56, "volume": 3153718.0}, {"date": "2021-02-22", "close": 59.24, "volume": 4108990.0}, {"date": "2021-02-23", "close": 52.72, "volume": 8276956.0}, {"date": "2021-02-24", "close": 56.94, "volume": 4268878.0}, {"date": "2021-02-25", "close": 48.42, "volume": 7216325.0}, {"date": "2021-02-26", "close": 48.87, "volume": 4603463.0}, {"date": "2021-03-01", "close": 52.17, "volume": 3892416.0}, {"date": "2021-03-02", "close": 50.73, "volume": 3641698.0}, {"date": "2021-03-03", "close": 44.24, "volume": 4972646.0}, {"date": "2021-03-04", "close": 40.41, "volume": 8501776.0}, {"date": "2021-03-05", "close": 39.1, "volume": 8125457.0}, {"date": "2021-03-08", "close": 37.12, "volume": 4214401.0}, {"date": "2021-03-09", "close": 43.4, "volume": 5649953.0}, {"date": "2021-03-10", "close": 44.22, "volume": 4185844.0}, {"date": "2021-03-11", "close": 49.65, "volume": 3007696.0}, {"date": "2021-03-12", "close": 49.21, "volume": 2435041.0}, {"date": "2021-03-15", "close": 45.63, "volume": 4273235.0}, {"date": "2021-03-16", "close": 45.3, "volume": 4271553.0}, {"date": "2021-03-17", "close": 48.95, "volume": 4483488.0}, {"date": "2021-03-18", "close": 47.3, "volume": 3093528.0}, {"date": "2021-03-19", "close": 50.68, "volume": 4593234.0}, {"date": "2021-03-22", "close": 51.66, "volume": 3538604.0}, {"date": "2021-03-23", "close": 46.58, "volume": 4259472.0}, {"date": "2021-03-24", "close": 39.69, "volume": 4908182.0}, {"date": "2021-03-25", "close": 40.71, "volume": 3032551.0}, {"date": "2021-03-26", "close": 40.91, "volume": 2332840.0}, {"date": "2021-03-29", "close": 38.84, "volume": 2532981.0}, {"date": "2021-03-30", "close": 40.66, "volume": 1619863.0}, {"date": "2021-03-31", "close": 41.61, "volume": 2083048.0}, {"date": "2021-04-01", "close": 42.8, "volume": 2042720.0}, {"date": "2021-04-05", "close": 40.41, "volume": 3076346.0}, {"date": "2021-04-06", "close": 40.3, "volume": 1679826.0}, {"date": "2021-04-07", "close": 39.76, "volume": 1385785.0}, {"date": "2021-04-08", "close": 39.56, "volume": 1865631.0}, {"date": "2021-04-09", "close": 40.18, "volume": 1661561.0}, {"date": "2021-04-12", "close": 39.82, "volume": 1155948.0}, {"date": "2021-04-13", "close": 41.98, "volume": 1924047.0}, {"date": "2021-04-14", "close": 39.61, "volume": 2253104.0}, {"date": "2021-04-15", "close": 39.5, "volume": 1515569.0}, {"date": "2021-04-16", "close": 37.64, "volume": 2914806.0}, {"date": "2021-04-19", "close": 36.06, "volume": 3440191.0}, {"date": "2021-04-20", "close": 35.14, "volume": 3500439.0}, {"date": "2021-04-21", "close": 36.11, "volume": 1836228.0}, {"date": "2021-04-22", "close": 36.32, "volume": 1453024.0}, {"date": "2021-04-23", "close": 38.31, "volume": 1125265.0}, {"date": "2021-04-26", "close": 40.26, "volume": 1546885.0}, {"date": "2021-04-27", "close": 41.3, "volume": 1788132.0}, {"date": "2021-04-28", "close": 40.99, "volume": 1269098.0}, {"date": "2021-04-29", "close": 40.5, "volume": 1587542.0}, {"date": "2021-04-30", "close": 40.05, "volume": 1688961.0}, {"date": "2021-05-03", "close": 38.53, "volume": 1743348.0}, {"date": "2021-05-04", "close": 35.8, "volume": 2708506.0}, {"date": "2021-05-05", "close": 35.12, "volume": 2435997.0}, {"date": "2021-05-06", "close": 32.24, "volume": 4671086.0}, {"date": "2021-05-07", "close": 35.84, "volume": 3127091.0}, {"date": "2021-05-10", "close": 28.56, "volume": 6622502.0}, {"date": "2021-05-11", "close": 27.59, "volume": 6744477.0}, {"date": "2021-05-12", "close": 26.15, "volume": 3692796.0}, {"date": "2021-05-13", "close": 24.53, "volume": 4615252.0}, {"date": "2021-05-14", "close": 24.99, "volume": 3677978.0}, {"date": "2021-05-17", "close": 25.57, "volume": 2905547.0}, {"date": "2021-05-18", "close": 26.2, "volume": 4478629.0}, {"date": "2021-05-19", "close": 26.44, "volume": 3222796.0}, {"date": "2021-05-20", "close": 29.53, "volume": 3942919.0}, {"date": "2021-05-21", "close": 28.56, "volume": 2317964.0}, {"date": "2021-05-24", "close": 30.34, "volume": 2395692.0}, {"date": "2021-05-25", "close": 29.53, "volume": 2042958.0}, {"date": "2021-05-26", "close": 30.06, "volume": 1469332.0}, {"date": "2021-05-27", "close": 29.58, "volume": 1946715.0}, {"date": "2021-05-28", "close": 29.7, "volume": 2050925.0}, {"date": "2021-06-01", "close": 30.93, "volume": 2430652.0}, {"date": "2021-06-02", "close": 30.89, "volume": 1858061.0}, {"date": "2021-06-03", "close": 28.87, "volume": 2086252.0}, {"date": "2021-06-04", "close": 28.77, "volume": 1546450.0}, {"date": "2021-06-07", "close": 32.5, "volume": 4076881.0}, {"date": "2021-06-08", "close": 33.01, "volume": 2231359.0}, {"date": "2021-06-09", "close": 33.87, "volume": 3096173.0}, {"date": "2021-06-10", "close": 32.54, "volume": 1768775.0}, {"date": "2021-06-11", "close": 32.85, "volume": 1638909.0}, {"date": "2021-06-14", "close": 31.83, "volume": 2803259.0}, {"date": "2021-06-15", "close": 31.01, "volume": 1893340.0}, {"date": "2021-06-16", "close": 30.98, "volume": 2776663.0}, {"date": "2021-06-17", "close": 31.63, "volume": 2387132.0}, {"date": "2021-06-18", "close": 29.49, "volume": 4513195.0}, {"date": "2021-06-21", "close": 30.21, "volume": 2506219.0}, {"date": "2021-06-22", "close": 31.52, "volume": 2401340.0}, {"date": "2021-06-23", "close": 32.74, "volume": 1795555.0}, {"date": "2021-06-24", "close": 35.42, "volume": 5446592.0}, {"date": "2021-06-25", "close": 36.5, "volume": 6258572.0}, {"date": "2021-06-28", "close": 36.83, "volume": 2186267.0}, {"date": "2021-06-29", "close": 36.93, "volume": 1527404.0}, {"date": "2021-06-30", "close": 33.84, "volume": 3474603.0}, {"date": "2021-07-01", "close": 34.68, "volume": 1992597.0}, {"date": "2021-07-02", "close": 33.55, "volume": 1820198.0}, {"date": "2021-07-06", "close": 34.41, "volume": 1879122.0}, {"date": "2021-07-07", "close": 33.27, "volume": 2255600.0}, {"date": "2021-07-08", "close": 33.5, "volume": 2072834.0}, {"date": "2021-07-09", "close": 33.19, "volume": 868919.0}, {"date": "2021-07-12", "close": 31.61, "volume": 2246523.0}, {"date": "2021-07-13", "close": 31.04, "volume": 1637610.0}, {"date": "2021-07-14", "close": 29.59, "volume": 1539430.0}, {"date": "2021-07-15", "close": 29.43, "volume": 1507669.0}, {"date": "2021-07-16", "close": 28.53, "volume": 1265371.0}, {"date": "2021-07-19", "close": 28.48, "volume": 2152566.0}, {"date": "2021-07-20", "close": 29.98, "volume": 1531200.0}, {"date": "2021-07-21", "close": 31.62, "volume": 1423125.0}, {"date": "2021-07-22", "close": 30.85, "volume": 949507.0}, {"date": "2021-07-23", "close": 32.19, "volume": 1649759.0}, {"date": "2021-07-26", "close": 31.34, "volume": 1126807.0}, {"date": "2021-07-27", "close": 30.42, "volume": 1054635.0}, {"date": "2021-07-28", "close": 32.0, "volume": 1069323.0}, {"date": "2021-07-29", "close": 31.16, "volume": 1056130.0}, {"date": "2021-07-30", "close": 30.3, "volume": 945809.0}, {"date": "2021-08-02", "close": 29.84, "volume": 985946.0}, {"date": "2021-08-03", "close": 29.56, "volume": 1504405.0}, {"date": "2021-08-04", "close": 29.63, "volume": 1196333.0}, {"date": "2021-08-05", "close": 30.7, "volume": 1943762.0}, {"date": "2021-08-06", "close": 33.85, "volume": 7321981.0}, {"date": "2021-08-09", "close": 32.91, "volume": 2841336.0}, {"date": "2021-08-10", "close": 32.8, "volume": 1435882.0}, {"date": "2021-08-11", "close": 32.27, "volume": 1647311.0}, {"date": "2021-08-12", "close": 31.38, "volume": 1231419.0}, {"date": "2021-08-13", "close": 29.09, "volume": 2908632.0}, {"date": "2021-08-16", "close": 27.93, "volume": 2713214.0}, {"date": "2021-08-17", "close": 26.19, "volume": 4563745.0}, {"date": "2021-08-18", "close": 24.94, "volume": 3978481.0}, {"date": "2021-08-19", "close": 24.3, "volume": 2845297.0}, {"date": "2021-08-20", "close": 24.8, "volume": 3082678.0}, {"date": "2021-08-23", "close": 26.66, "volume": 3439352.0}, {"date": "2021-08-24", "close": 28.18, "volume": 2707100.0}, {"date": "2021-08-25", "close": 27.76, "volume": 1869122.0}, {"date": "2021-08-26", "close": 28.99, "volume": 2323812.0}, {"date": "2021-08-27", "close": 29.73, "volume": 1360534.0}, {"date": "2021-08-30", "close": 28.41, "volume": 1987991.0}, {"date": "2021-08-31", "close": 29.02, "volume": 2116485.0}, {"date": "2021-09-01", "close": 30.05, "volume": 2151382.0}, {"date": "2021-09-02", "close": 30.99, "volume": 1812507.0}, {"date": "2021-09-03", "close": 31.54, "volume": 2333823.0}, {"date": "2021-09-07", "close": 30.53, "volume": 1278310.0}, {"date": "2021-09-08", "close": 29.0, "volume": 1513816.0}, {"date": "2021-09-09", "close": 30.19, "volume": 1286570.0}, {"date": "2021-09-10", "close": 30.18, "volume": 1408821.0}, {"date": "2021-09-13", "close": 28.72, "volume": 1558999.0}, {"date": "2021-09-14", "close": 29.57, "volume": 2260438.0}, {"date": "2021-09-15", "close": 30.0, "volume": 2887654.0}, {"date": "2021-09-16", "close": 29.47, "volume": 1369787.0}, {"date": "2021-09-17", "close": 29.18, "volume": 4521301.0}, {"date": "2021-09-20", "close": 28.07, "volume": 2069636.0}, {"date": "2021-09-21", "close": 28.39, "volume": 1147790.0}, {"date": "2021-09-22", "close": 30.71, "volume": 1995951.0}, {"date": "2021-09-23", "close": 32.34, "volume": 1693049.0}, {"date": "2021-09-24", "close": 31.21, "volume": 1741800.0}, {"date": "2021-09-27", "close": 31.38, "volume": 987527.0}, {"date": "2021-09-28", "close": 28.69, "volume": 2302686.0}, {"date": "2021-09-29", "close": 27.68, "volume": 1632288.0}, {"date": "2021-09-30", "close": 28.0, "volume": 1162340.0}, {"date": "2021-10-01", "close": 28.45, "volume": 849323.0}, {"date": "2021-10-04", "close": 25.86, "volume": 2991493.0}, {"date": "2021-10-05", "close": 26.11, "volume": 1391685.0}, {"date": "2021-10-06", "close": 26.68, "volume": 1113840.0}, {"date": "2021-10-07", "close": 28.29, "volume": 1366316.0}, {"date": "2021-10-08", "close": 28.16, "volume": 687975.0}, {"date": "2021-10-11", "close": 27.75, "volume": 572985.0}, {"date": "2021-10-12", "close": 28.66, "volume": 842503.0}, {"date": "2021-10-13", "close": 30.4, "volume": 1468370.0}, {"date": "2021-10-14", "close": 30.44, "volume": 1213722.0}, {"date": "2021-10-15", "close": 29.86, "volume": 1103361.0}, {"date": "2021-10-18", "close": 30.34, "volume": 776083.0}, {"date": "2021-10-19", "close": 30.58, "volume": 982316.0}, {"date": "2021-10-20", "close": 30.28, "volume": 703134.0}, {"date": "2021-10-21", "close": 30.02, "volume": 758612.0}, {"date": "2021-10-22", "close": 25.93, "volume": 5611870.0}, {"date": "2021-10-25", "close": 26.84, "volume": 2076864.0}, {"date": "2021-10-26", "close": 26.2, "volume": 2196365.0}, {"date": "2021-10-27", "close": 25.29, "volume": 1774022.0}, {"date": "2021-10-28", "close": 27.27, "volume": 1607810.0}, {"date": "2021-10-29", "close": 27.03, "volume": 979987.0}, {"date": "2021-11-01", "close": 27.75, "volume": 1637967.0}, {"date": "2021-11-02", "close": 26.73, "volume": 2173595.0}, {"date": "2021-11-03", "close": 27.3, "volume": 4191224.0}, {"date": "2021-11-04", "close": 22.9, "volume": 12267490.0}, {"date": "2021-11-05", "close": 22.66, "volume": 3785082.0}, {"date": "2021-11-08", "close": 24.1, "volume": 4376263.0}, {"date": "2021-11-09", "close": 23.9, "volume": 2339109.0}, {"date": "2021-11-10", "close": 22.47, "volume": 2891306.0}, {"date": "2021-11-11", "close": 22.91, "volume": 2088701.0}, {"date": "2021-11-12", "close": 23.05, "volume": 1903751.0}, {"date": "2021-11-15", "close": 22.5, "volume": 1545913.0}, {"date": "2021-11-16", "close": 22.15, "volume": 2377184.0}, {"date": "2021-11-17", "close": 21.64, "volume": 1474689.0}, {"date": "2021-11-18", "close": 21.18, "volume": 2235918.0}, {"date": "2021-11-19", "close": 20.54, "volume": 1969843.0}, {"date": "2021-11-22", "close": 19.46, "volume": 3587595.0}, {"date": "2021-11-23", "close": 19.27, "volume": 2928528.0}, {"date": "2021-11-24", "close": 19.35, "volume": 1595104.0}, {"date": "2021-11-26", "close": 18.76, "volume": 1148298.0}, {"date": "2021-11-29", "close": 18.39, "volume": 1716812.0}, {"date": "2021-11-30", "close": 17.63, "volume": 3424559.0}, {"date": "2021-12-01", "close": 16.82, "volume": 2814594.0}, {"date": "2021-12-02", "close": 17.15, "volume": 2614815.0}, {"date": "2021-12-03", "close": 16.88, "volume": 2770706.0}, {"date": "2021-12-06", "close": 16.6, "volume": 2681286.0}, {"date": "2021-12-07", "close": 18.09, "volume": 3116581.0}, {"date": "2021-12-08", "close": 18.44, "volume": 1902647.0}, {"date": "2021-12-09", "close": 17.59, "volume": 1417700.0}, {"date": "2021-12-10", "close": 17.36, "volume": 1303434.0}, {"date": "2021-12-13", "close": 17.44, "volume": 1723636.0}, {"date": "2021-12-14", "close": 17.39, "volume": 2241068.0}, {"date": "2021-12-15", "close": 17.54, "volume": 2841902.0}, {"date": "2021-12-16", "close": 16.84, "volume": 2406194.0}, {"date": "2021-12-17", "close": 18.32, "volume": 2507466.0}, {"date": "2021-12-20", "close": 17.43, "volume": 2081150.0}, {"date": "2021-12-21", "close": 18.25, "volume": 2266222.0}, {"date": "2021-12-22", "close": 18.47, "volume": 2744605.0}, {"date": "2021-12-23", "close": 18.83, "volume": 1211211.0}, {"date": "2021-12-27", "close": 18.07, "volume": 1620641.0}, {"date": "2021-12-28", "close": 17.58, "volume": 1060480.0}, {"date": "2021-12-29", "close": 17.0, "volume": 1461216.0}, {"date": "2021-12-30", "close": 17.94, "volume": 1562287.0}, {"date": "2021-12-31", "close": 17.5, "volume": 1080688.0}, {"date": "2022-01-03", "close": 17.83, "volume": 1449894.0}, {"date": "2022-01-04", "close": 16.94, "volume": 2660346.0}, {"date": "2022-01-05", "close": 15.7, "volume": 2280911.0}, {"date": "2022-01-06", "close": 15.67, "volume": 2045552.0}, {"date": "2022-01-07", "close": 15.41, "volume": 1131577.0}, {"date": "2022-01-10", "close": 15.4, "volume": 2214842.0}, {"date": "2022-01-11", "close": 16.49, "volume": 1716495.0}, {"date": "2022-01-12", "close": 15.6, "volume": 1904163.0}, {"date": "2022-01-13", "close": 15.14, "volume": 1743395.0}, {"date": "2022-01-14", "close": 15.11, "volume": 2342865.0}, {"date": "2022-01-18", "close": 14.09, "volume": 2239979.0}, {"date": "2022-01-19", "close": 13.73, "volume": 1935112.0}, {"date": "2022-01-20", "close": 13.51, "volume": 1723984.0}, {"date": "2022-01-21", "close": 12.71, "volume": 3341205.0}, {"date": "2022-01-24", "close": 13.05, "volume": 4963871.0}, {"date": "2022-01-25", "close": 12.54, "volume": 2705575.0}, {"date": "2022-01-26", "close": 12.37, "volume": 3288680.0}, {"date": "2022-01-27", "close": 11.89, "volume": 1412198.0}, {"date": "2022-01-28", "close": 12.47, "volume": 2054751.0}, {"date": "2022-01-31", "close": 13.57, "volume": 2519845.0}, {"date": "2022-02-01", "close": 13.9, "volume": 2006454.0}, {"date": "2022-02-02", "close": 13.22, "volume": 2569154.0}, {"date": "2022-02-03", "close": 11.95, "volume": 3651465.0}, {"date": "2022-02-04", "close": 13.89, "volume": 4678996.0}, {"date": "2022-02-07", "close": 13.72, "volume": 3253218.0}, {"date": "2022-02-08", "close": 14.2, "volume": 3441060.0}, {"date": "2022-02-09", "close": 14.53, "volume": 2408731.0}, {"date": "2022-02-10", "close": 13.99, "volume": 2289938.0}, {"date": "2022-02-11", "close": 13.3, "volume": 1851466.0}, {"date": "2022-02-14", "close": 13.3, "volume": 1798080.0}, {"date": "2022-02-15", "close": 13.95, "volume": 2057440.0}, {"date": "2022-02-16", "close": 13.06, "volume": 3476366.0}, {"date": "2022-02-17", "close": 12.56, "volume": 1914996.0}, {"date": "2022-02-18", "close": 11.22, "volume": 3635661.0}, {"date": "2022-02-22", "close": 11.71, "volume": 2805093.0}, {"date": "2022-02-23", "close": 11.34, "volume": 3305881.0}, {"date": "2022-02-24", "close": 13.43, "volume": 5667024.0}, {"date": "2022-02-25", "close": 14.15, "volume": 3817412.0}, {"date": "2022-02-28", "close": 14.58, "volume": 3233912.0}, {"date": "2022-03-01", "close": 13.74, "volume": 3269074.0}, {"date": "2022-03-02", "close": 13.71, "volume": 1713061.0}, {"date": "2022-03-03", "close": 12.89, "volume": 1640252.0}, {"date": "2022-03-04", "close": 12.65, "volume": 3585852.0}, {"date": "2022-03-07", "close": 11.77, "volume": 2414781.0}, {"date": "2022-03-08", "close": 12.0, "volume": 2240748.0}, {"date": "2022-03-09", "close": 12.44, "volume": 1510089.0}, {"date": "2022-03-10", "close": 11.95, "volume": 1446505.0}, {"date": "2022-03-11", "close": 11.04, "volume": 1528774.0}, {"date": "2022-03-14", "close": 10.53, "volume": 2297537.0}, {"date": "2022-03-15", "close": 10.92, "volume": 1926817.0}, {"date": "2022-03-16", "close": 12.26, "volume": 2279783.0}, {"date": "2022-03-17", "close": 12.95, "volume": 1666557.0}, {"date": "2022-03-18", "close": 13.42, "volume": 2700793.0}, {"date": "2022-03-21", "close": 13.18, "volume": 1849828.0}, {"date": "2022-03-22", "close": 13.53, "volume": 1804863.0}, {"date": "2022-03-23", "close": 13.18, "volume": 1892870.0}, {"date": "2022-03-24", "close": 13.57, "volume": 1324082.0}, {"date": "2022-03-25", "close": 13.39, "volume": 1624583.0}, {"date": "2022-03-28", "close": 13.82, "volume": 1386269.0}, {"date": "2022-03-29", "close": 14.74, "volume": 1940817.0}, {"date": "2022-03-30", "close": 13.98, "volume": 1674891.0}, {"date": "2022-03-31", "close": 13.21, "volume": 1348925.0}, {"date": "2022-04-01", "close": 13.49, "volume": 1163997.0}, {"date": "2022-04-04", "close": 14.22, "volume": 1622787.0}, {"date": "2022-04-05", "close": 13.78, "volume": 1312005.0}, {"date": "2022-04-06", "close": 12.85, "volume": 1460899.0}, {"date": "2022-04-07", "close": 12.64, "volume": 1453220.0}, {"date": "2022-04-08", "close": 12.05, "volume": 1276585.0}, {"date": "2022-04-11", "close": 12.0, "volume": 1188703.0}, {"date": "2022-04-12", "close": 11.84, "volume": 1131303.0}, {"date": "2022-04-13", "close": 11.71, "volume": 1547812.0}, {"date": "2022-04-14", "close": 11.2, "volume": 1396559.0}, {"date": "2022-04-18", "close": 11.04, "volume": 1205913.0}, {"date": "2022-04-19", "close": 11.68, "volume": 1428284.0}, {"date": "2022-04-20", "close": 12.36, "volume": 3568175.0}, {"date": "2022-04-21", "close": 11.58, "volume": 2303713.0}, {"date": "2022-04-22", "close": 10.96, "volume": 1582592.0}, {"date": "2022-04-25", "close": 11.17, "volume": 1712181.0}, {"date": "2022-04-26", "close": 10.33, "volume": 2175784.0}, {"date": "2022-04-27", "close": 9.86, "volume": 1702119.0}, {"date": "2022-04-28", "close": 10.25, "volume": 1844625.0}, {"date": "2022-04-29", "close": 9.65, "volume": 1665318.0}, {"date": "2022-05-02", "close": 10.25, "volume": 2920651.0}, {"date": "2022-05-03", "close": 10.11, "volume": 1418247.0}, {"date": "2022-05-04", "close": 10.62, "volume": 2286205.0}, {"date": "2022-05-05", "close": 10.94, "volume": 3009829.0}, {"date": "2022-05-06", "close": 9.87, "volume": 3595003.0}, {"date": "2022-05-09", "close": 9.11, "volume": 2663706.0}, {"date": "2022-05-10", "close": 9.41, "volume": 2656598.0}, {"date": "2022-05-11", "close": 8.96, "volume": 2853963.0}, {"date": "2022-05-12", "close": 9.33, "volume": 2557558.0}, {"date": "2022-05-13", "close": 10.59, "volume": 2822760.0}, {"date": "2022-05-16", "close": 9.97, "volume": 1927283.0}, {"date": "2022-05-17", "close": 10.49, "volume": 1402244.0}, {"date": "2022-05-18", "close": 10.13, "volume": 1210555.0}, {"date": "2022-05-19", "close": 10.71, "volume": 2624884.0}, {"date": "2022-05-20", "close": 10.64, "volume": 1950239.0}, {"date": "2022-05-23", "close": 10.65, "volume": 1235718.0}, {"date": "2022-05-24", "close": 9.25, "volume": 2951130.0}, {"date": "2022-05-25", "close": 9.77, "volume": 1698171.0}, {"date": "2022-05-26", "close": 10.61, "volume": 1687900.0}, {"date": "2022-05-27", "close": 11.27, "volume": 1375093.0}, {"date": "2022-05-31", "close": 10.99, "volume": 1615514.0}, {"date": "2022-06-01", "close": 10.7, "volume": 1384523.0}, {"date": "2022-06-02", "close": 11.56, "volume": 1338854.0}, {"date": "2022-06-03", "close": 10.85, "volume": 1177280.0}, {"date": "2022-06-06", "close": 11.18, "volume": 2013564.0}, {"date": "2022-06-07", "close": 11.18, "volume": 1098903.0}, {"date": "2022-06-08", "close": 11.25, "volume": 1314346.0}, {"date": "2022-06-09", "close": 10.45, "volume": 1276823.0}, {"date": "2022-06-10", "close": 10.19, "volume": 1414489.0}, {"date": "2022-06-13", "close": 9.66, "volume": 1988642.0}, {"date": "2022-06-14", "close": 9.69, "volume": 1455422.0}, {"date": "2022-06-15", "close": 10.36, "volume": 1989620.0}, {"date": "2022-06-16", "close": 9.25, "volume": 1452042.0}, {"date": "2022-06-17", "close": 9.64, "volume": 1689759.0}, {"date": "2022-06-21", "close": 10.35, "volume": 8576621.0}, {"date": "2022-06-22", "close": 10.28, "volume": 3592113.0}, {"date": "2022-06-23", "close": 10.82, "volume": 1727625.0}, {"date": "2022-06-24", "close": 10.65, "volume": 5459758.0}, {"date": "2022-06-27", "close": 10.17, "volume": 1811888.0}, {"date": "2022-06-28", "close": 9.53, "volume": 2064905.0}, {"date": "2022-06-29", "close": 9.44, "volume": 1925737.0}, {"date": "2022-06-30", "close": 8.88, "volume": 1660464.0}, {"date": "2022-07-01", "close": 9.03, "volume": 1348496.0}, {"date": "2022-07-05", "close": 9.49, "volume": 1623490.0}, {"date": "2022-07-06", "close": 8.49, "volume": 2162850.0}, {"date": "2022-07-07", "close": 8.98, "volume": 1772818.0}, {"date": "2022-07-08", "close": 8.76, "volume": 1381671.0}, {"date": "2022-07-11", "close": 7.97, "volume": 2031388.0}, {"date": "2022-07-12", "close": 8.28, "volume": 2305336.0}, {"date": "2022-07-13", "close": 8.07, "volume": 2997961.0}, {"date": "2022-07-14", "close": 7.23, "volume": 3820955.0}, {"date": "2022-07-15", "close": 7.57, "volume": 1511076.0}, {"date": "2022-07-18", "close": 7.77, "volume": 1403500.0}, {"date": "2022-07-19", "close": 8.07, "volume": 1042084.0}, {"date": "2022-07-20", "close": 8.76, "volume": 2120245.0}, {"date": "2022-07-21", "close": 8.8, "volume": 1199173.0}, {"date": "2022-07-22", "close": 8.19, "volume": 1527567.0}, {"date": "2022-07-25", "close": 8.01, "volume": 995568.0}, {"date": "2022-07-26", "close": 7.61, "volume": 1255291.0}, {"date": "2022-07-27", "close": 8.05, "volume": 1520885.0}, {"date": "2022-07-28", "close": 8.1, "volume": 923533.0}, {"date": "2022-07-29", "close": 7.64, "volume": 1962679.0}, {"date": "2022-08-01", "close": 7.7, "volume": 1583646.0}, {"date": "2022-08-02", "close": 8.26, "volume": 1789303.0}, {"date": "2022-08-03", "close": 8.91, "volume": 1751372.0}, {"date": "2022-08-04", "close": 8.55, "volume": 3189399.0}, {"date": "2022-08-05", "close": 8.83, "volume": 2084588.0}, {"date": "2022-08-08", "close": 9.32, "volume": 2078838.0}, {"date": "2022-08-09", "close": 9.24, "volume": 3334499.0}, {"date": "2022-08-10", "close": 9.11, "volume": 4341254.0}, {"date": "2022-08-11", "close": 9.43, "volume": 1946939.0}, {"date": "2022-08-12", "close": 9.69, "volume": 1827274.0}, {"date": "2022-08-15", "close": 9.8, "volume": 1310529.0}, {"date": "2022-08-16", "close": 9.76, "volume": 1501132.0}, {"date": "2022-08-17", "close": 9.3, "volume": 1700811.0}, {"date": "2022-08-18", "close": 9.33, "volume": 1321464.0}, {"date": "2022-08-19", "close": 8.78, "volume": 2011143.0}, {"date": "2022-08-22", "close": 8.36, "volume": 1566311.0}, {"date": "2022-08-23", "close": 8.31, "volume": 1011746.0}, {"date": "2022-08-24", "close": 8.28, "volume": 886034.0}, {"date": "2022-08-25", "close": 8.49, "volume": 738444.0}, {"date": "2022-08-26", "close": 7.96, "volume": 1190722.0}, {"date": "2022-08-29", "close": 7.92, "volume": 932069.0}, {"date": "2022-08-30", "close": 7.7, "volume": 1158273.0}, {"date": "2022-08-31", "close": 7.53, "volume": 1225317.0}, {"date": "2022-09-01", "close": 7.39, "volume": 1781199.0}, {"date": "2022-09-02", "close": 7.24, "volume": 1310818.0}, {"date": "2022-09-06", "close": 7.27, "volume": 1728241.0}, {"date": "2022-09-07", "close": 7.37, "volume": 946022.0}, {"date": "2022-09-08", "close": 7.43, "volume": 973313.0}, {"date": "2022-09-09", "close": 7.7, "volume": 1084451.0}, {"date": "2022-09-12", "close": 7.88, "volume": 1489137.0}, {"date": "2022-09-13", "close": 7.43, "volume": 1910079.0}, {"date": "2022-09-14", "close": 7.52, "volume": 1068468.0}, {"date": "2022-09-15", "close": 7.54, "volume": 1114408.0}, {"date": "2022-09-16", "close": 7.15, "volume": 1654962.0}, {"date": "2022-09-19", "close": 7.37, "volume": 1303436.0}, {"date": "2022-09-20", "close": 7.09, "volume": 880527.0}, {"date": "2022-09-21", "close": 7.03, "volume": 1111800.0}, {"date": "2022-09-22", "close": 6.67, "volume": 1688385.0}, {"date": "2022-09-23", "close": 6.53, "volume": 1734005.0}, {"date": "2022-09-26", "close": 6.35, "volume": 1788273.0}, {"date": "2022-09-27", "close": 6.48, "volume": 1269230.0}, {"date": "2022-09-28", "close": 6.98, "volume": 1177601.0}, {"date": "2022-09-29", "close": 6.6, "volume": 1488028.0}, {"date": "2022-09-30", "close": 6.57, "volume": 1224367.0}, {"date": "2022-10-03", "close": 6.76, "volume": 1509191.0}, {"date": "2022-10-04", "close": 7.25, "volume": 1527374.0}, {"date": "2022-10-05", "close": 7.6, "volume": 1929251.0}, {"date": "2022-10-06", "close": 7.59, "volume": 1347400.0}, {"date": "2022-10-07", "close": 6.99, "volume": 1446841.0}, {"date": "2022-10-10", "close": 6.7, "volume": 1145051.0}, {"date": "2022-10-11", "close": 6.49, "volume": 903882.0}, {"date": "2022-10-12", "close": 6.45, "volume": 1179653.0}, {"date": "2022-10-13", "close": 6.61, "volume": 1179497.0}, {"date": "2022-10-14", "close": 6.36, "volume": 894547.0}, {"date": "2022-10-17", "close": 7.04, "volume": 1309771.0}, {"date": "2022-10-18", "close": 7.38, "volume": 1670516.0}, {"date": "2022-10-19", "close": 6.93, "volume": 1658258.0}, {"date": "2022-10-20", "close": 6.91, "volume": 1064652.0}, {"date": "2022-10-21", "close": 6.96, "volume": 1207906.0}, {"date": "2022-10-24", "close": 7.03, "volume": 1223676.0}, {"date": "2022-10-25", "close": 7.4, "volume": 1601639.0}, {"date": "2022-10-26", "close": 7.28, "volume": 1166676.0}, {"date": "2022-10-27", "close": 7.17, "volume": 923901.0}, {"date": "2022-10-28", "close": 7.32, "volume": 962454.0}, {"date": "2022-10-31", "close": 7.29, "volume": 853282.0}, {"date": "2022-11-01", "close": 7.41, "volume": 844096.0}, {"date": "2022-11-02", "close": 6.95, "volume": 956736.0}, {"date": "2022-11-03", "close": 6.64, "volume": 1506348.0}, {"date": "2022-11-04", "close": 6.41, "volume": 1617302.0}, {"date": "2022-11-07", "close": 6.22, "volume": 1828369.0}, {"date": "2022-11-08", "close": 6.22, "volume": 1602805.0}, {"date": "2022-11-09", "close": 5.78, "volume": 3667021.0}, {"date": "2022-11-10", "close": 9.57, "volume": 12065080.0}, {"date": "2022-11-11", "close": 11.6, "volume": 8918254.0}, {"date": "2022-11-14", "close": 10.54, "volume": 3940999.0}, {"date": "2022-11-15", "close": 11.47, "volume": 4531753.0}, {"date": "2022-11-16", "close": 11.22, "volume": 2651925.0}, {"date": "2022-11-17", "close": 11.05, "volume": 2237949.0}, {"date": "2022-11-18", "close": 10.31, "volume": 2102843.0}, {"date": "2022-11-21", "close": 10.16, "volume": 1126632.0}, {"date": "2022-11-22", "close": 10.55, "volume": 1406260.0}, {"date": "2022-11-23", "close": 10.64, "volume": 1078467.0}, {"date": "2022-11-25", "close": 10.27, "volume": 624850.0}, {"date": "2022-11-28", "close": 10.06, "volume": 1181932.0}, {"date": "2022-11-29", "close": 10.12, "volume": 1630947.0}, {"date": "2022-11-30", "close": 11.11, "volume": 2920426.0}, {"date": "2022-12-01", "close": 11.87, "volume": 3228213.0}, {"date": "2022-12-02", "close": 12.66, "volume": 3570534.0}, {"date": "2022-12-05", "close": 11.83, "volume": 2308905.0}, {"date": "2022-12-06", "close": 10.68, "volume": 2046909.0}, {"date": "2022-12-07", "close": 11.02, "volume": 1422143.0}, {"date": "2022-12-08", "close": 11.69, "volume": 2042726.0}, {"date": "2022-12-09", "close": 11.1, "volume": 1048557.0}, {"date": "2022-12-12", "close": 11.41, "volume": 1014149.0}, {"date": "2022-12-13", "close": 11.47, "volume": 1401847.0}, {"date": "2022-12-14", "close": 11.25, "volume": 1338618.0}, {"date": "2022-12-15", "close": 10.86, "volume": 1217035.0}, {"date": "2022-12-16", "close": 11.29, "volume": 1954360.0}, {"date": "2022-12-19", "close": 10.8, "volume": 1335112.0}, {"date": "2022-12-20", "close": 10.89, "volume": 899821.0}, {"date": "2022-12-21", "close": 11.31, "volume": 1206406.0}, {"date": "2022-12-22", "close": 10.64, "volume": 1572211.0}, {"date": "2022-12-23", "close": 10.68, "volume": 868293.0}, {"date": "2022-12-27", "close": 10.24, "volume": 1148023.0}, {"date": "2022-12-28", "close": 10.17, "volume": 1330958.0}, {"date": "2022-12-29", "close": 10.85, "volume": 1613354.0}, {"date": "2022-12-30", "close": 10.59, "volume": 1034305.0}, {"date": "2023-01-03", "close": 9.93, "volume": 1911388.0}, {"date": "2023-01-04", "close": 9.69, "volume": 2335993.0}, {"date": "2023-01-05", "close": 9.73, "volume": 1595034.0}, {"date": "2023-01-06", "close": 10.23, "volume": 1431808.0}, {"date": "2023-01-09", "close": 10.31, "volume": 927380.0}, {"date": "2023-01-10", "close": 10.61, "volume": 938482.0}, {"date": "2023-01-11", "close": 10.57, "volume": 1461174.0}, {"date": "2023-01-12", "close": 10.02, "volume": 2145529.0}, {"date": "2023-01-13", "close": 9.92, "volume": 1698148.0}, {"date": "2023-01-17", "close": 9.51, "volume": 1668604.0}, {"date": "2023-01-18", "close": 9.41, "volume": 1432845.0}, {"date": "2023-01-19", "close": 9.39, "volume": 1029997.0}, {"date": "2023-01-20", "close": 9.925, "volume": 1492260.0}, {"date": "2023-01-23", "close": 10.81, "volume": 1766900.0}, {"date": "2023-01-24", "close": 10.53, "volume": 1518271.0}, {"date": "2023-01-25", "close": 10.77, "volume": 2209752.0}, {"date": "2023-01-26", "close": 11.43, "volume": 2667675.0}, {"date": "2023-01-27", "close": 11.59, "volume": 1191040.0}, {"date": "2023-01-30", "close": 11.61, "volume": 1141789.0}, {"date": "2023-01-31", "close": 12.08, "volume": 3029536.0}, {"date": "2023-02-01", "close": 12.14, "volume": 1735817.0}, {"date": "2023-02-02", "close": 13.14, "volume": 3863940.0}, {"date": "2023-02-03", "close": 13.19, "volume": 2720984.0}, {"date": "2023-02-06", "close": 12.71, "volume": 1156382.0}, {"date": "2023-02-07", "close": 12.81, "volume": 1435065.0}, {"date": "2023-02-08", "close": 12.4, "volume": 1183755.0}, {"date": "2023-02-09", "close": 12.11, "volume": 1852373.0}, {"date": "2023-02-10", "close": 11.78, "volume": 1258566.0}, {"date": "2023-02-13", "close": 11.96, "volume": 1087345.0}, {"date": "2023-02-14", "close": 11.82, "volume": 1008651.0}, {"date": "2023-02-15", "close": 13.27, "volume": 2811908.0}, {"date": "2023-02-16", "close": 13.52, "volume": 2837185.0}, {"date": "2023-02-17", "close": 13.76, "volume": 2384934.0}, {"date": "2023-02-21", "close": 13.56, "volume": 4093519.0}, {"date": "2023-02-22", "close": 13.55, "volume": 3418649.0}, {"date": "2023-02-23", "close": 11.36, "volume": 6176939.0}, {"date": "2023-02-24", "close": 11.02, "volume": 2208455.0}, {"date": "2023-02-27", "close": 11.54, "volume": 2526999.0}, {"date": "2023-02-28", "close": 11.13, "volume": 2724909.0}, {"date": "2023-03-01", "close": 10.84, "volume": 1257954.0}, {"date": "2023-03-02", "close": 10.78, "volume": 1617478.0}, {"date": "2023-03-03", "close": 10.78, "volume": 1183296.0}, {"date": "2023-03-06", "close": 10.26, "volume": 1444525.0}, {"date": "2023-03-07", "close": 10.22, "volume": 1413844.0}, {"date": "2023-03-08", "close": 9.96, "volume": 1486267.0}, {"date": "2023-03-09", "close": 9.3, "volume": 1794490.0}, {"date": "2023-03-10", "close": 8.75, "volume": 1683498.0}, {"date": "2023-03-13", "close": 8.59, "volume": 1315994.0}, {"date": "2023-03-14", "close": 8.49, "volume": 1720052.0}, {"date": "2023-03-15", "close": 8.4, "volume": 1505412.0}, {"date": "2023-03-16", "close": 8.65, "volume": 1229637.0}, {"date": "2023-03-17", "close": 9.02, "volume": 2192566.0}, {"date": "2023-03-20", "close": 9.07, "volume": 1264072.0}, {"date": "2023-03-21", "close": 9.48, "volume": 1061835.0}, {"date": "2023-03-22", "close": 9.12, "volume": 881722.0}, {"date": "2023-03-23", "close": 9.21, "volume": 895867.0}, {"date": "2023-03-24", "close": 9.19, "volume": 790256.0}, {"date": "2023-03-27", "close": 9.16, "volume": 750823.0}, {"date": "2023-03-28", "close": 9.0, "volume": 833853.0}, {"date": "2023-03-29", "close": 9.18, "volume": 892430.0}, {"date": "2023-03-30", "close": 9.03, "volume": 1142845.0}, {"date": "2023-03-31", "close": 9.26, "volume": 1128850.0}, {"date": "2023-04-03", "close": 9.28, "volume": 876364.0}, {"date": "2023-04-04", "close": 9.05, "volume": 984525.0}, {"date": "2023-04-05", "close": 8.89, "volume": 924235.0}, {"date": "2023-04-06", "close": 9.09, "volume": 753453.0}, {"date": "2023-04-10", "close": 9.17, "volume": 1235826.0}, {"date": "2023-04-11", "close": 9.1, "volume": 893816.0}, {"date": "2023-04-12", "close": 8.65, "volume": 966131.0}, {"date": "2023-04-13", "close": 9.34, "volume": 1566096.0}, {"date": "2023-04-14", "close": 9.29, "volume": 988735.0}, {"date": "2023-04-17", "close": 9.63, "volume": 1078837.0}, {"date": "2023-04-18", "close": 9.63, "volume": 993110.0}, {"date": "2023-04-19", "close": 9.52, "volume": 1218512.0}, {"date": "2023-04-20", "close": 9.34, "volume": 971789.0}, {"date": "2023-04-21", "close": 9.42, "volume": 903535.0}, {"date": "2023-04-24", "close": 8.9, "volume": 1252850.0}, {"date": "2023-04-25", "close": 8.65, "volume": 877687.0}, {"date": "2023-04-26", "close": 8.92, "volume": 1657741.0}, {"date": "2023-04-27", "close": 9.46, "volume": 1250382.0}, {"date": "2023-04-28", "close": 9.4, "volume": 1283177.0}, {"date": "2023-05-01", "close": 9.39, "volume": 1015587.0}, {"date": "2023-05-02", "close": 9.0, "volume": 1442222.0}, {"date": "2023-05-03", "close": 8.48, "volume": 1171551.0}, {"date": "2023-05-04", "close": 8.41, "volume": 1361754.0}, {"date": "2023-05-05", "close": 8.58, "volume": 957415.0}, {"date": "2023-05-08", "close": 8.82, "volume": 898244.0}, {"date": "2023-05-09", "close": 8.78, "volume": 880829.0}, {"date": "2023-05-10", "close": 9.42, "volume": 2599243.0}, {"date": "2023-05-11", "close": 11.88, "volume": 7897669.0}, {"date": "2023-05-12", "close": 11.91, "volume": 3420904.0}, {"date": "2023-05-15", "close": 11.55, "volume": 1842999.0}, {"date": "2023-05-16", "close": 10.68, "volume": 2099103.0}, {"date": "2023-05-17", "close": 10.89, "volume": 1907892.0}, {"date": "2023-05-18", "close": 11.71, "volume": 1661946.0}, {"date": "2023-05-19", "close": 11.4, "volume": 1027793.0}, {"date": "2023-05-22", "close": 12.51, "volume": 1573319.0}, {"date": "2023-05-23", "close": 11.63, "volume": 1371983.0}, {"date": "2023-05-24", "close": 11.81, "volume": 1344004.0}, {"date": "2023-05-25", "close": 11.48, "volume": 941704.0}, {"date": "2023-05-26", "close": 11.78, "volume": 1007160.0}, {"date": "2023-05-30", "close": 11.92, "volume": 1026634.0}, {"date": "2023-05-31", "close": 11.88, "volume": 2204075.0}, {"date": "2023-06-01", "close": 12.98, "volume": 2973336.0}, {"date": "2023-06-02", "close": 13.29, "volume": 2059639.0}, {"date": "2023-06-05", "close": 13.02, "volume": 1365169.0}, {"date": "2023-06-06", "close": 13.45, "volume": 1316055.0}, {"date": "2023-06-07", "close": 13.34, "volume": 1472618.0}, {"date": "2023-06-08", "close": 13.24, "volume": 905357.0}, {"date": "2023-06-09", "close": 13.43, "volume": 1370674.0}, {"date": "2023-06-12", "close": 13.31, "volume": 804892.0}, {"date": "2023-06-13", "close": 13.55, "volume": 1660802.0}, {"date": "2023-06-14", "close": 13.62, "volume": 1725936.0}, {"date": "2023-06-15", "close": 13.65, "volume": 1596353.0}, {"date": "2023-06-16", "close": 13.75, "volume": 1406020.0}, {"date": "2023-06-20", "close": 13.42, "volume": 1077208.0}, {"date": "2023-06-21", "close": 13.1, "volume": 816901.0}, {"date": "2023-06-22", "close": 13.09, "volume": 658763.0}, {"date": "2023-06-23", "close": 13.3, "volume": 3292388.0}, {"date": "2023-06-26", "close": 13.22, "volume": 704552.0}, {"date": "2023-06-27", "close": 13.44, "volume": 1013997.0}, {"date": "2023-06-28", "close": 13.85, "volume": 1107909.0}, {"date": "2023-06-29", "close": 13.74, "volume": 797386.0}, {"date": "2023-06-30", "close": 13.65, "volume": 988906.0}, {"date": "2023-07-03", "close": 13.72, "volume": 547547.0}, {"date": "2023-07-05", "close": 13.49, "volume": 649120.0}, {"date": "2023-07-06", "close": 13.1, "volume": 621408.0}, {"date": "2023-07-07", "close": 13.3, "volume": 719896.0}, {"date": "2023-07-10", "close": 13.81, "volume": 1004663.0}, {"date": "2023-07-11", "close": 15.09, "volume": 2569898.0}, {"date": "2023-07-12", "close": 15.31, "volume": 2529463.0}, {"date": "2023-07-13", "close": 15.48, "volume": 2110052.0}, {"date": "2023-07-14", "close": 15.2, "volume": 2053637.0}, {"date": "2023-07-17", "close": 15.28, "volume": 1497798.0}, {"date": "2023-07-18", "close": 15.19, "volume": 1138886.0}, {"date": "2023-07-19", "close": 15.07, "volume": 923223.0}, {"date": "2023-07-20", "close": 14.68, "volume": 1104954.0}, {"date": "2023-07-21", "close": 14.48, "volume": 837096.0}, {"date": "2023-07-24", "close": 14.27, "volume": 723394.0}, {"date": "2023-07-25", "close": 14.4, "volume": 956552.0}, {"date": "2023-07-26", "close": 14.62, "volume": 748148.0}, {"date": "2023-07-27", "close": 14.12, "volume": 1973407.0}, {"date": "2023-07-28", "close": 15.07, "volume": 1017420.0}, {"date": "2023-07-31", "close": 15.13, "volume": 893972.0}, {"date": "2023-08-01", "close": 14.84, "volume": 692389.0}, {"date": "2023-08-02", "close": 14.69, "volume": 732096.0}, {"date": "2023-08-03", "close": 14.79, "volume": 970271.0}, {"date": "2023-08-04", "close": 14.87, "volume": 993851.0}, {"date": "2023-08-07", "close": 14.81, "volume": 751504.0}, {"date": "2023-08-08", "close": 14.19, "volume": 1248611.0}, {"date": "2023-08-09", "close": 12.34, "volume": 4494861.0}, {"date": "2023-08-10", "close": 8.01, "volume": 18697710.0}, {"date": "2023-08-11", "close": 8.12, "volume": 5127405.0}, {"date": "2023-08-14", "close": 8.59, "volume": 3450074.0}, {"date": "2023-08-15", "close": 8.52, "volume": 2358852.0}, {"date": "2023-08-16", "close": 8.34, "volume": 3584684.0}, {"date": "2023-08-17", "close": 8.0, "volume": 2451352.0}, {"date": "2023-08-18", "close": 8.0, "volume": 2483958.0}, {"date": "2023-08-21", "close": 8.07, "volume": 1386319.0}, {"date": "2023-08-22", "close": 8.18, "volume": 1192482.0}, {"date": "2023-08-23", "close": 8.2, "volume": 1515147.0}, {"date": "2023-08-24", "close": 7.88, "volume": 1636855.0}, {"date": "2023-08-25", "close": 7.77, "volume": 1523916.0}, {"date": "2023-08-28", "close": 7.75, "volume": 905311.0}, {"date": "2023-08-29", "close": 8.07, "volume": 1583127.0}, {"date": "2023-08-30", "close": 8.31, "volume": 1255597.0}, {"date": "2023-08-31", "close": 8.25, "volume": 1808512.0}, {"date": "2023-09-01", "close": 8.58, "volume": 1491149.0}, {"date": "2023-09-05", "close": 8.44, "volume": 1007750.0}, {"date": "2023-09-06", "close": 8.72, "volume": 1672252.0}, {"date": "2023-09-07", "close": 8.33, "volume": 1114677.0}, {"date": "2023-09-08", "close": 8.04, "volume": 941574.0}, {"date": "2023-09-11", "close": 8.07, "volume": 879928.0}, {"date": "2023-09-12", "close": 8.03, "volume": 842678.0}, {"date": "2023-09-13", "close": 8.18, "volume": 1173930.0}, {"date": "2023-09-14", "close": 8.23, "volume": 1309748.0}, {"date": "2023-09-15", "close": 8.06, "volume": 1410838.0}, {"date": "2023-09-18", "close": 7.74, "volume": 918439.0}, {"date": "2023-09-19", "close": 7.68, "volume": 952248.0}, {"date": "2023-09-20", "close": 7.61, "volume": 1256749.0}, {"date": "2023-09-21", "close": 7.35, "volume": 846888.0}, {"date": "2023-09-22", "close": 7.365, "volume": 1049927.0}, {"date": "2023-09-25", "close": 7.51, "volume": 1002128.0}, {"date": "2023-09-26", "close": 7.35, "volume": 951825.0}, {"date": "2023-09-27", "close": 7.37, "volume": 728416.0}, {"date": "2023-09-28", "close": 7.6, "volume": 953156.0}, {"date": "2023-09-29", "close": 7.54, "volume": 1023801.0}, {"date": "2023-10-02", "close": 7.42, "volume": 959761.0}, {"date": "2023-10-03", "close": 7.31, "volume": 750149.0}, {"date": "2023-10-04", "close": 7.47, "volume": 797233.0}, {"date": "2023-10-05", "close": 7.47, "volume": 1089195.0}, {"date": "2023-10-06", "close": 7.47, "volume": 1083254.0}, {"date": "2023-10-09", "close": 7.38, "volume": 929293.0}, {"date": "2023-10-10", "close": 7.49, "volume": 871545.0}, {"date": "2023-10-11", "close": 7.4, "volume": 622078.0}, {"date": "2023-10-12", "close": 7.07, "volume": 1263541.0}, {"date": "2023-10-13", "close": 7.0, "volume": 1292783.0}, {"date": "2023-10-16", "close": 7.19, "volume": 834682.0}, {"date": "2023-10-17", "close": 7.5, "volume": 1071231.0}, {"date": "2023-10-18", "close": 7.2, "volume": 792187.0}, {"date": "2023-10-19", "close": 7.2, "volume": 823415.0}, {"date": "2023-10-20", "close": 7.04, "volume": 757191.0}, {"date": "2023-10-23", "close": 7.05, "volume": 616973.0}, {"date": "2023-10-24", "close": 7.13, "volume": 891888.0}, {"date": "2023-10-25", "close": 6.7, "volume": 1503051.0}, {"date": "2023-10-26", "close": 6.51, "volume": 2527356.0}, {"date": "2023-10-27", "close": 6.6, "volume": 1073843.0}, {"date": "2023-10-30", "close": 6.53, "volume": 791279.0}, {"date": "2023-10-31", "close": 6.64, "volume": 900154.0}, {"date": "2023-11-01", "close": 6.64, "volume": 1067767.0}, {"date": "2023-11-02", "close": 7.05, "volume": 1705254.0}, {"date": "2023-11-03", "close": 7.4, "volume": 1328273.0}, {"date": "2023-11-06", "close": 7.21, "volume": 903632.0}, {"date": "2023-11-07", "close": 7.21, "volume": 1552981.0}, {"date": "2023-11-08", "close": 7.35, "volume": 2275654.0}, {"date": "2023-11-09", "close": 7.325, "volume": 2198621.0}, {"date": "2023-11-10", "close": 7.33, "volume": 1144003.0}, {"date": "2023-11-13", "close": 6.96, "volume": 1151831.0}, {"date": "2023-11-14", "close": 7.66, "volume": 1929435.0}, {"date": "2023-11-15", "close": 7.89, "volume": 1655080.0}, {"date": "2023-11-16", "close": 7.64, "volume": 958514.0}, {"date": "2023-11-17", "close": 7.89, "volume": 1064430.0}, {"date": "2023-11-20", "close": 7.95, "volume": 1102594.0}, {"date": "2023-11-21", "close": 7.91, "volume": 766490.0}, {"date": "2023-11-22", "close": 8.07, "volume": 563017.0}, {"date": "2023-11-24", "close": 8.18, "volume": 263216.0}, {"date": "2023-11-27", "close": 8.32, "volume": 1021493.0}, {"date": "2023-11-28", "close": 8.33, "volume": 908360.0}, {"date": "2023-11-29", "close": 8.29, "volume": 899046.0}, {"date": "2023-11-30", "close": 8.08, "volume": 881376.0}, {"date": "2023-12-01", "close": 8.39, "volume": 905420.0}, {"date": "2023-12-04", "close": 8.56, "volume": 884446.0}, {"date": "2023-12-05", "close": 8.215, "volume": 834700.0}, {"date": "2023-12-06", "close": 8.29, "volume": 1004849.0}, {"date": "2023-12-07", "close": 8.18, "volume": 727132.0}, {"date": "2023-12-08", "close": 8.46, "volume": 733202.0}, {"date": "2023-12-11", "close": 8.4, "volume": 607294.0}, {"date": "2023-12-12", "close": 8.37, "volume": 737660.0}, {"date": "2023-12-13", "close": 8.92, "volume": 1098871.0}, {"date": "2023-12-14", "close": 9.32, "volume": 1639218.0}, {"date": "2023-12-15", "close": 9.08, "volume": 1935179.0}, {"date": "2023-12-18", "close": 9.13, "volume": 1163613.0}, {"date": "2023-12-19", "close": 9.67, "volume": 1297228.0}, {"date": "2023-12-20", "close": 9.55, "volume": 1462638.0}, {"date": "2023-12-21", "close": 9.6, "volume": 752534.0}, {"date": "2023-12-22", "close": 9.56, "volume": 512760.0}, {"date": "2023-12-26", "close": 9.84, "volume": 629230.0}, {"date": "2023-12-27", "close": 9.83, "volume": 787339.0}, {"date": "2023-12-28", "close": 9.61, "volume": 865961.0}, {"date": "2023-12-29", "close": 9.34, "volume": 767983.0}, {"date": "2024-01-02", "close": 9.2, "volume": 911194.0}, {"date": "2024-01-03", "close": 8.94, "volume": 941611.0}, {"date": "2024-01-04", "close": 8.76, "volume": 678977.0}, {"date": "2024-01-05", "close": 8.9, "volume": 823179.0}, {"date": "2024-01-08", "close": 9.38, "volume": 782685.0}, {"date": "2024-01-09", "close": 9.38, "volume": 659840.0}, {"date": "2024-01-10", "close": 9.39, "volume": 539100.0}, {"date": "2024-01-11", "close": 9.09, "volume": 959089.0}, {"date": "2024-01-12", "close": 9.15, "volume": 912154.0}, {"date": "2024-01-16", "close": 8.75, "volume": 962216.0}, {"date": "2024-01-17", "close": 8.69, "volume": 869934.0}, {"date": "2024-01-18", "close": 8.85, "volume": 825811.0}, {"date": "2024-01-19", "close": 8.95, "volume": 829140.0}, {"date": "2024-01-22", "close": 9.23, "volume": 1416436.0}, {"date": "2024-01-23", "close": 9.36, "volume": 1349758.0}, {"date": "2024-01-24", "close": 9.24, "volume": 950466.0}, {"date": "2024-01-25", "close": 9.39, "volume": 830192.0}, {"date": "2024-01-26", "close": 9.19, "volume": 445853.0}, {"date": "2024-01-29", "close": 9.58, "volume": 572169.0}, {"date": "2024-01-30", "close": 9.34, "volume": 639293.0}, {"date": "2024-01-31", "close": 8.85, "volume": 1216118.0}, {"date": "2024-02-01", "close": 9.06, "volume": 852216.0}, {"date": "2024-02-02", "close": 9.4, "volume": 1089588.0}, {"date": "2024-02-05", "close": 8.76, "volume": 1030432.0}, {"date": "2024-02-06", "close": 9.19, "volume": 647985.0}, {"date": "2024-02-07", "close": 9.21, "volume": 786764.0}, {"date": "2024-02-08", "close": 9.32, "volume": 896245.0}, {"date": "2024-02-09", "close": 9.51, "volume": 998294.0}, {"date": "2024-02-12", "close": 9.65, "volume": 1093618.0}, {"date": "2024-02-13", "close": 8.88, "volume": 1213817.0}, {"date": "2024-02-14", "close": 9.37, "volume": 1163358.0}, {"date": "2024-02-15", "close": 9.74, "volume": 1023682.0}, {"date": "2024-02-16", "close": 10.41, "volume": 2219401.0}, {"date": "2024-02-20", "close": 9.85, "volume": 1405436.0}, {"date": "2024-02-21", "close": 9.5, "volume": 870208.0}, {"date": "2024-02-22", "close": 9.33, "volume": 822578.0}, {"date": "2024-02-23", "close": 9.39, "volume": 855587.0}, {"date": "2024-02-26", "close": 9.77, "volume": 922378.0}, {"date": "2024-02-27", "close": 11.52, "volume": 3064523.0}, {"date": "2024-02-28", "close": 10.47, "volume": 2474501.0}, {"date": "2024-02-29", "close": 12.02, "volume": 3454456.0}, {"date": "2024-03-01", "close": 12.23, "volume": 1979923.0}, {"date": "2024-03-04", "close": 11.79, "volume": 2026354.0}, {"date": "2024-03-05", "close": 11.57, "volume": 1855770.0}, {"date": "2024-03-06", "close": 11.62, "volume": 1048488.0}, {"date": "2024-03-07", "close": 11.55, "volume": 968371.0}, {"date": "2024-03-08", "close": 11.6, "volume": 884001.0}, {"date": "2024-03-11", "close": 11.35, "volume": 620719.0}, {"date": "2024-03-12", "close": 11.34, "volume": 737986.0}, {"date": "2024-03-13", "close": 11.5, "volume": 825482.0}, {"date": "2024-03-14", "close": 11.25, "volume": 894056.0}, {"date": "2024-03-15", "close": 11.32, "volume": 1321201.0}, {"date": "2024-03-18", "close": 11.29, "volume": 1175734.0}, {"date": "2024-03-19", "close": 11.4, "volume": 730789.0}, {"date": "2024-03-20", "close": 10.71, "volume": 2217680.0}, {"date": "2024-03-21", "close": 10.56, "volume": 1861058.0}, {"date": "2024-03-22", "close": 10.51, "volume": 1011243.0}, {"date": "2024-03-25", "close": 10.35, "volume": 1063326.0}, {"date": "2024-03-26", "close": 10.47, "volume": 967404.0}, {"date": "2024-03-27", "close": 10.38, "volume": 704369.0}, {"date": "2024-03-28", "close": 10.75, "volume": 1403668.0}, {"date": "2024-04-01", "close": 10.58, "volume": 753663.0}, {"date": "2024-04-02", "close": 10.12, "volume": 1665167.0}, {"date": "2024-04-03", "close": 10.04, "volume": 1329027.0}, {"date": "2024-04-04", "close": 9.85, "volume": 890494.0}, {"date": "2024-04-05", "close": 9.79, "volume": 1153316.0}, {"date": "2024-04-08", "close": 9.85, "volume": 1139918.0}, {"date": "2024-04-09", "close": 9.97, "volume": 1718633.0}, {"date": "2024-04-10", "close": 9.5, "volume": 1325219.0}, {"date": "2024-04-11", "close": 9.42, "volume": 918882.0}, {"date": "2024-04-12", "close": 9.16, "volume": 694044.0}, {"date": "2024-04-15", "close": 8.82, "volume": 1014615.0}, {"date": "2024-04-16", "close": 8.69, "volume": 1262417.0}, {"date": "2024-04-17", "close": 8.58, "volume": 855104.0}, {"date": "2024-04-18", "close": 8.64, "volume": 997354.0}, {"date": "2024-04-19", "close": 8.46, "volume": 1039717.0}, {"date": "2024-04-22", "close": 8.69, "volume": 789821.0}, {"date": "2024-04-23", "close": 8.84, "volume": 834175.0}, {"date": "2024-04-24", "close": 9.1, "volume": 1109466.0}, {"date": "2024-04-25", "close": 8.8, "volume": 1443201.0}, {"date": "2024-04-26", "close": 9.19, "volume": 1128493.0}, {"date": "2024-04-29", "close": 9.18, "volume": 1015741.0}, {"date": "2024-04-30", "close": 8.83, "volume": 905275.0}, {"date": "2024-05-01", "close": 9.0, "volume": 1526735.0}, {"date": "2024-05-02", "close": 9.12, "volume": 1143975.0}, {"date": "2024-05-03", "close": 9.25, "volume": 1219101.0}, {"date": "2024-05-06", "close": 9.37, "volume": 1230476.0}, {"date": "2024-05-07", "close": 9.42, "volume": 1293754.0}, {"date": "2024-05-08", "close": 8.9, "volume": 1893938.0}, {"date": "2024-05-09", "close": 9.23, "volume": 3776866.0}, {"date": "2024-05-10", "close": 9.05, "volume": 1826667.0}, {"date": "2024-05-13", "close": 9.14, "volume": 1302704.0}, {"date": "2024-05-14", "close": 9.04, "volume": 1056652.0}, {"date": "2024-05-15", "close": 9.8, "volume": 7232253.0}, {"date": "2024-05-16", "close": 11.99, "volume": 14195850.0}, {"date": "2024-05-17", "close": 11.75, "volume": 2803571.0}, {"date": "2024-05-20", "close": 11.28, "volume": 1848666.0}, {"date": "2024-05-21", "close": 11.16, "volume": 1425299.0}, {"date": "2024-05-22", "close": 11.43, "volume": 1801426.0}, {"date": "2024-05-23", "close": 11.07, "volume": 1442583.0}, {"date": "2024-05-24", "close": 12.57, "volume": 4061424.0}, {"date": "2024-05-28", "close": 12.47, "volume": 1903233.0}, {"date": "2024-05-29", "close": 12.21, "volume": 1297691.0}, {"date": "2024-05-30", "close": 12.36, "volume": 1525266.0}, {"date": "2024-05-31", "close": 12.34, "volume": 1038948.0}, {"date": "2024-06-03", "close": 12.71, "volume": 1984623.0}, {"date": "2024-06-04", "close": 13.37, "volume": 2540105.0}, {"date": "2024-06-05", "close": 13.62, "volume": 2679473.0}, {"date": "2024-06-06", "close": 13.58, "volume": 1805099.0}, {"date": "2024-06-07", "close": 12.93, "volume": 1447125.0}, {"date": "2024-06-10", "close": 13.09, "volume": 1220857.0}, {"date": "2024-06-11", "close": 13.1, "volume": 873185.0}, {"date": "2024-06-12", "close": 13.86, "volume": 2353276.0}, {"date": "2024-06-13", "close": 13.87, "volume": 2175101.0}, {"date": "2024-06-14", "close": 13.73, "volume": 2531166.0}, {"date": "2024-06-17", "close": 13.86, "volume": 1461387.0}, {"date": "2024-06-18", "close": 13.33, "volume": 1315577.0}, {"date": "2024-06-20", "close": 13.07, "volume": 1201020.0}, {"date": "2024-06-21", "close": 13.02, "volume": 1626662.0}, {"date": "2024-06-24", "close": 13.19, "volume": 1152084.0}, {"date": "2024-06-25", "close": 13.11, "volume": 1000421.0}, {"date": "2024-06-26", "close": 13.02, "volume": 1346968.0}, {"date": "2024-06-27", "close": 12.88, "volume": 1169728.0}, {"date": "2024-06-28", "close": 13.29, "volume": 4043100.0}, {"date": "2024-07-01", "close": 13.53, "volume": 1318352.0}, {"date": "2024-07-02", "close": 13.49, "volume": 1073193.0}, {"date": "2024-07-03", "close": 13.62, "volume": 664121.0}, {"date": "2024-07-05", "close": 13.53, "volume": 953553.0}, {"date": "2024-07-08", "close": 13.5, "volume": 1210809.0}, {"date": "2024-07-09", "close": 13.8, "volume": 1184495.0}, {"date": "2024-07-10", "close": 13.57, "volume": 1037536.0}, {"date": "2024-07-11", "close": 14.04, "volume": 2005711.0}, {"date": "2024-07-12", "close": 14.22, "volume": 1281072.0}, {"date": "2024-07-15", "close": 15.31, "volume": 3137775.0}, {"date": "2024-07-16", "close": 15.84, "volume": 3096115.0}, {"date": "2024-07-17", "close": 14.79, "volume": 3537672.0}, {"date": "2024-07-18", "close": 14.54, "volume": 2361454.0}, {"date": "2024-07-19", "close": 14.94, "volume": 2048894.0}, {"date": "2024-07-22", "close": 15.24, "volume": 1962272.0}, {"date": "2024-07-23", "close": 15.37, "volume": 1563130.0}, {"date": "2024-07-24", "close": 14.27, "volume": 1979147.0}, {"date": "2024-07-25", "close": 14.11, "volume": 1719534.0}, {"date": "2024-07-26", "close": 14.39, "volume": 1260813.0}, {"date": "2024-07-29", "close": 14.46, "volume": 2012465.0}, {"date": "2024-07-30", "close": 14.16, "volume": 1997309.0}, {"date": "2024-07-31", "close": 14.54, "volume": 2703920.0}, {"date": "2024-08-01", "close": 13.96, "volume": 1723593.0}, {"date": "2024-08-02", "close": 13.16, "volume": 1497738.0}, {"date": "2024-08-05", "close": 13.1, "volume": 2765888.0}, {"date": "2024-08-06", "close": 13.03, "volume": 1397585.0}, {"date": "2024-08-07", "close": 12.9, "volume": 2074663.0}, {"date": "2024-08-08", "close": 12.75, "volume": 5174970.0}, {"date": "2024-08-09", "close": 12.4, "volume": 2526464.0}, {"date": "2024-08-12", "close": 12.37, "volume": 1657087.0}, {"date": "2024-08-13", "close": 12.52, "volume": 1332934.0}, {"date": "2024-08-14", "close": 12.52, "volume": 1618045.0}, {"date": "2024-08-15", "close": 12.51, "volume": 1616863.0}, {"date": "2024-08-16", "close": 12.54, "volume": 1163121.0}, {"date": "2024-08-19", "close": 13.09, "volume": 1725121.0}, {"date": "2024-08-20", "close": 13.29, "volume": 1846319.0}, {"date": "2024-08-21", "close": 13.65, "volume": 1835678.0}, {"date": "2024-08-22", "close": 13.5, "volume": 1232791.0}, {"date": "2024-08-23", "close": 14.16, "volume": 2097710.0}, {"date": "2024-08-26", "close": 14.03, "volume": 1078074.0}, {"date": "2024-08-27", "close": 13.92, "volume": 788978.0}, {"date": "2024-08-28", "close": 13.59, "volume": 1106824.0}, {"date": "2024-08-29", "close": 13.64, "volume": 746225.0}, {"date": "2024-08-30", "close": 13.79, "volume": 923748.0}, {"date": "2024-09-03", "close": 13.41, "volume": 1570018.0}, {"date": "2024-09-04", "close": 13.29, "volume": 891508.0}, {"date": "2024-09-05", "close": 13.8, "volume": 923107.0}, {"date": "2024-09-06", "close": 13.12, "volume": 1111355.0}, {"date": "2024-09-09", "close": 12.93, "volume": 988327.0}, {"date": "2024-09-10", "close": 12.78, "volume": 1286746.0}, {"date": "2024-09-11", "close": 12.93, "volume": 1080702.0}, {"date": "2024-09-12", "close": 13.53, "volume": 875647.0}, {"date": "2024-09-13", "close": 14.08, "volume": 2739076.0}, {"date": "2024-09-16", "close": 14.03, "volume": 1840816.0}, {"date": "2024-09-17", "close": 13.12, "volume": 4096198.0}, {"date": "2024-09-18", "close": 13.3, "volume": 1499675.0}, {"date": "2024-09-19", "close": 13.24, "volume": 1703809.0}, {"date": "2024-09-20", "close": 12.96, "volume": 2125608.0}, {"date": "2024-09-23", "close": 13.04, "volume": 2117482.0}, {"date": "2024-09-24", "close": 13.17, "volume": 2056473.0}, {"date": "2024-09-25", "close": 13.0, "volume": 1727907.0}, {"date": "2024-09-26", "close": 13.04, "volume": 1202538.0}, {"date": "2024-09-27", "close": 13.72, "volume": 2019171.0}, {"date": "2024-09-30", "close": 13.85, "volume": 1858441.0}, {"date": "2024-10-01", "close": 12.36, "volume": 7387713.0}, {"date": "2024-10-02", "close": 11.905, "volume": 2076218.0}, {"date": "2024-10-03", "close": 12.23, "volume": 2002949.0}, {"date": "2024-10-04", "close": 12.3, "volume": 1409949.0}, {"date": "2024-10-07", "close": 12.06, "volume": 1357522.0}, {"date": "2024-10-08", "close": 12.22, "volume": 1267701.0}, {"date": "2024-10-09", "close": 12.08, "volume": 1664874.0}, {"date": "2024-10-10", "close": 12.01, "volume": 972751.0}, {"date": "2024-10-11", "close": 12.24, "volume": 960201.0}, {"date": "2024-10-14", "close": 12.4, "volume": 667995.0}, {"date": "2024-10-15", "close": 12.32, "volume": 960378.0}, {"date": "2024-10-16", "close": 12.02, "volume": 1711008.0}, {"date": "2024-10-17", "close": 12.24, "volume": 1273152.0}, {"date": "2024-10-18", "close": 12.26, "volume": 1205080.0}, {"date": "2024-10-21", "close": 11.97, "volume": 955990.0}, {"date": "2024-10-22", "close": 12.07, "volume": 1023721.0}, {"date": "2024-10-23", "close": 12.51, "volume": 2174484.0}, {"date": "2024-10-24", "close": 12.32, "volume": 1485596.0}, {"date": "2024-10-25", "close": 12.47, "volume": 1135686.0}, {"date": "2024-10-28", "close": 12.8, "volume": 1674465.0}, {"date": "2024-10-29", "close": 12.52, "volume": 1994480.0}, {"date": "2024-10-30", "close": 12.71, "volume": 1773865.0}, {"date": "2024-10-31", "close": 12.48, "volume": 1747593.0}, {"date": "2024-11-01", "close": 12.41, "volume": 1126304.0}, {"date": "2024-11-04", "close": 12.2, "volume": 1023112.0}, {"date": "2024-11-05", "close": 12.5, "volume": 754881.0}, {"date": "2024-11-06", "close": 13.2, "volume": 1638184.0}, {"date": "2024-11-07", "close": 13.49, "volume": 4638119.0}, {"date": "2024-11-08", "close": 13.61, "volume": 3923508.0}, {"date": "2024-11-11", "close": 15.82, "volume": 4869975.0}, {"date": "2024-11-12", "close": 16.3, "volume": 3713339.0}, {"date": "2024-11-13", "close": 16.8, "volume": 3943109.0}, {"date": "2024-11-14", "close": 16.66, "volume": 2455302.0}, {"date": "2024-11-15", "close": 15.85, "volume": 2399775.0}, {"date": "2024-11-18", "close": 15.64, "volume": 1482129.0}, {"date": "2024-11-19", "close": 16.26, "volume": 1833842.0}, {"date": "2024-11-20", "close": 16.03, "volume": 1791398.0}, {"date": "2024-11-21", "close": 16.55, "volume": 2573318.0}, {"date": "2024-11-22", "close": 17.13, "volume": 2459039.0}, {"date": "2024-11-25", "close": 16.6, "volume": 3551506.0}, {"date": "2024-11-26", "close": 16.69, "volume": 1537234.0}, {"date": "2024-11-27", "close": 16.62, "volume": 1197891.0}, {"date": "2024-11-29", "close": 16.79, "volume": 702845.0}, {"date": "2024-12-02", "close": 17.19, "volume": 1687057.0}, {"date": "2024-12-03", "close": 17.06, "volume": 1371793.0}, {"date": "2024-12-04", "close": 17.53, "volume": 2172416.0}, {"date": "2024-12-05", "close": 17.47, "volume": 1581202.0}, {"date": "2024-12-06", "close": 18.0, "volume": 1327488.0}, {"date": "2024-12-09", "close": 16.77, "volume": 2196720.0}, {"date": "2024-12-10", "close": 16.81, "volume": 1219892.0}, {"date": "2024-12-11", "close": 16.9, "volume": 1244397.0}, {"date": "2024-12-12", "close": 16.44, "volume": 1216311.0}, {"date": "2024-12-13", "close": 16.47, "volume": 1523619.0}, {"date": "2024-12-16", "close": 16.31, "volume": 1486689.0}, {"date": "2024-12-17", "close": 16.57, "volume": 1525216.0}, {"date": "2024-12-18", "close": 15.84, "volume": 1759705.0}, {"date": "2024-12-19", "close": 15.72, "volume": 1895257.0}, {"date": "2024-12-20", "close": 16.34, "volume": 2798275.0}, {"date": "2024-12-23", "close": 16.17, "volume": 1163035.0}, {"date": "2024-12-24", "close": 16.42, "volume": 489810.0}, {"date": "2024-12-26", "close": 16.63, "volume": 706625.0}, {"date": "2024-12-27", "close": 16.37, "volume": 1160345.0}, {"date": "2024-12-30", "close": 16.41, "volume": 1668272.0}, {"date": "2024-12-31", "close": 15.92, "volume": 1184933.0}, {"date": "2025-01-02", "close": 16.1, "volume": 1296328.0}, {"date": "2025-01-03", "close": 17.13, "volume": 1432890.0}, {"date": "2025-01-06", "close": 17.16, "volume": 1723401.0}, {"date": "2025-01-07", "close": 16.62, "volume": 1347938.0}, {"date": "2025-01-08", "close": 16.46, "volume": 2203488.0}, {"date": "2025-01-10", "close": 15.61, "volume": 2004897.0}, {"date": "2025-01-13", "close": 15.53, "volume": 1957799.0}, {"date": "2025-01-14", "close": 15.64, "volume": 1532761.0}, {"date": "2025-01-15", "close": 16.09, "volume": 1220467.0}, {"date": "2025-01-16", "close": 15.14, "volume": 2475951.0}, {"date": "2025-01-17", "close": 15.44, "volume": 1126857.0}, {"date": "2025-01-21", "close": 15.72, "volume": 1107022.0}, {"date": "2025-01-22", "close": 16.42, "volume": 2746267.0}, {"date": "2025-01-23", "close": 17.36, "volume": 2249013.0}, {"date": "2025-01-24", "close": 17.04, "volume": 1684374.0}, {"date": "2025-01-27", "close": 16.79, "volume": 1834133.0}, {"date": "2025-01-28", "close": 17.65, "volume": 1775488.0}, {"date": "2025-01-29", "close": 17.56, "volume": 1368946.0}, {"date": "2025-01-30", "close": 17.48, "volume": 1332403.0}, {"date": "2025-01-31", "close": 17.2, "volume": 1490309.0}, {"date": "2025-02-03", "close": 17.24, "volume": 1732262.0}, {"date": "2025-02-04", "close": 17.71, "volume": 1138325.0}, {"date": "2025-02-05", "close": 17.965, "volume": 1541808.0}, {"date": "2025-02-06", "close": 19.14, "volume": 3953176.0}, {"date": "2025-02-07", "close": 21.17, "volume": 11725970.0}, {"date": "2025-02-10", "close": 20.62, "volume": 3936429.0}, {"date": "2025-02-11", "close": 20.22, "volume": 2252358.0}, {"date": "2025-02-12", "close": 20.51, "volume": 1593167.0}, {"date": "2025-02-13", "close": 19.49, "volume": 7172316.0}, {"date": "2025-02-14", "close": 20.0, "volume": 2103348.0}, {"date": "2025-02-18", "close": 19.39, "volume": 2133248.0}, {"date": "2025-02-19", "close": 19.08, "volume": 1943616.0}, {"date": "2025-02-20", "close": 18.26, "volume": 1679514.0}, {"date": "2025-02-21", "close": 17.68, "volume": 3065682.0}, {"date": "2025-02-24", "close": 17.69, "volume": 1944097.0}, {"date": "2025-02-25", "close": 17.36, "volume": 2379090.0}, {"date": "2025-02-26", "close": 16.86, "volume": 3196074.0}, {"date": "2025-02-27", "close": 16.55, "volume": 4766392.0}, {"date": "2025-02-28", "close": 15.77, "volume": 4388022.0}, {"date": "2025-03-03", "close": 14.69, "volume": 3696356.0}, {"date": "2025-03-04", "close": 14.65, "volume": 4252738.0}, {"date": "2025-03-05", "close": 14.49, "volume": 2004792.0}, {"date": "2025-03-06", "close": 13.63, "volume": 2740256.0}, {"date": "2025-03-07", "close": 13.095, "volume": 3312805.0}, {"date": "2025-03-10", "close": 12.3, "volume": 4094749.0}, {"date": "2025-03-11", "close": 12.42, "volume": 2420884.0}, {"date": "2025-03-12", "close": 13.04, "volume": 3621681.0}, {"date": "2025-03-13", "close": 12.08, "volume": 2990998.0}, {"date": "2025-03-14", "close": 12.6, "volume": 3418274.0}, {"date": "2025-03-17", "close": 13.17, "volume": 3212696.0}, {"date": "2025-03-18", "close": 12.7, "volume": 2020055.0}, {"date": "2025-03-19", "close": 13.37, "volume": 2141394.0}, {"date": "2025-03-20", "close": 13.41, "volume": 1515418.0}, {"date": "2025-03-21", "close": 13.3, "volume": 3168841.0}, {"date": "2025-03-24", "close": 13.28, "volume": 1781898.0}, {"date": "2025-03-25", "close": 13.53, "volume": 1929365.0}, {"date": "2025-03-26", "close": 12.74, "volume": 2316264.0}, {"date": "2025-03-27", "close": 12.3, "volume": 2037544.0}, {"date": "2025-03-28", "close": 11.595, "volume": 3311618.0}, {"date": "2025-03-31", "close": 11.41, "volume": 2891321.0}, {"date": "2025-04-01", "close": 11.4, "volume": 2243755.0}, {"date": "2025-04-02", "close": 11.51, "volume": 2001736.0}, {"date": "2025-04-03", "close": 9.7, "volume": 4069818.0}, {"date": "2025-04-04", "close": 9.08, "volume": 3670458.0}, {"date": "2025-04-07", "close": 9.15, "volume": 3779502.0}, {"date": "2025-04-08", "close": 9.0, "volume": 3036188.0}, {"date": "2025-04-09", "close": 10.84, "volume": 4778970.0}, {"date": "2025-04-10", "close": 9.74, "volume": 2307898.0}, {"date": "2025-04-11", "close": 9.68, "volume": 2030888.0}, {"date": "2025-04-14", "close": 9.68, "volume": 1801850.0}, {"date": "2025-04-15", "close": 10.14, "volume": 2173699.0}, {"date": "2025-04-16", "close": 9.9, "volume": 1904737.0}, {"date": "2025-04-17", "close": 11.13, "volume": 9054426.0}, {"date": "2025-04-21", "close": 11.01, "volume": 3923420.0}, {"date": "2025-04-22", "close": 11.39, "volume": 2870184.0}, {"date": "2025-04-23", "close": 11.9, "volume": 3360488.0}, {"date": "2025-04-24", "close": 12.22, "volume": 1753855.0}, {"date": "2025-04-25", "close": 12.38, "volume": 1559857.0}, {"date": "2025-04-28", "close": 12.35, "volume": 1349032.0}, {"date": "2025-04-29", "close": 12.3, "volume": 1265900.0}, {"date": "2025-04-30", "close": 11.89, "volume": 2263027.0}, {"date": "2025-05-01", "close": 11.94, "volume": 1740573.0}, {"date": "2025-05-02", "close": 12.11, "volume": 2094704.0}, {"date": "2025-05-05", "close": 12.16, "volume": 1786468.0}, {"date": "2025-05-06", "close": 12.33, "volume": 1902911.0}, {"date": "2025-05-07", "close": 12.43, "volume": 2830396.0}, {"date": "2025-05-08", "close": 14.89, "volume": 6612333.0}, {"date": "2025-05-09", "close": 15.1, "volume": 5343455.0}, {"date": "2025-05-12", "close": 16.13, "volume": 3077659.0}, {"date": "2025-05-13", "close": 16.31, "volume": 1992918.0}, {"date": "2025-05-14", "close": 16.59, "volume": 2126795.0}, {"date": "2025-05-15", "close": 15.88, "volume": 1690735.0}, {"date": "2025-05-16", "close": 15.54, "volume": 1708919.0}, {"date": "2025-05-19", "close": 15.32, "volume": 1193314.0}, {"date": "2025-05-20", "close": 16.04, "volume": 3252300.0}, {"date": "2025-05-21", "close": 15.51, "volume": 1622787.0}, {"date": "2025-05-22", "close": 15.6, "volume": 1345495.0}, {"date": "2025-05-23", "close": 15.36, "volume": 1056999.0}, {"date": "2025-05-27", "close": 16.1, "volume": 1650528.0}, {"date": "2025-05-28", "close": 16.48, "volume": 1898017.0}, {"date": "2025-05-29", "close": 16.23, "volume": 1855495.0}, {"date": "2025-05-30", "close": 16.36, "volume": 2379457.0}, {"date": "2025-06-02", "close": 16.68, "volume": 2156275.0}, {"date": "2025-06-03", "close": 16.6, "volume": 1863871.0}, {"date": "2025-06-04", "close": 16.68, "volume": 1150340.0}, {"date": "2025-06-05", "close": 17.46, "volume": 4315541.0}, {"date": "2025-06-06", "close": 17.6, "volume": 1896829.0}, {"date": "2025-06-09", "close": 17.53, "volume": 1293307.0}, {"date": "2025-06-10", "close": 17.44, "volume": 1045267.0}, {"date": "2025-06-11", "close": 17.68, "volume": 1808293.0}, {"date": "2025-06-12", "close": 17.62, "volume": 1901893.0}, {"date": "2025-06-13", "close": 17.1, "volume": 1986969.0}, {"date": "2025-06-16", "close": 18.575, "volume": 2618860.0}, {"date": "2025-06-17", "close": 18.23, "volume": 2199566.0}, {"date": "2025-06-18", "close": 18.82, "volume": 2461169.0}, {"date": "2025-06-20", "close": 18.72, "volume": 2166980.0}, {"date": "2025-06-23", "close": 18.89, "volume": 1620966.0}, {"date": "2025-06-24", "close": 20.05, "volume": 3719252.0}, {"date": "2025-06-25", "close": 20.71, "volume": 2975083.0}, {"date": "2025-06-26", "close": 20.97, "volume": 1940522.0}, {"date": "2025-06-27", "close": 21.1, "volume": 4738359.0}, {"date": "2025-06-30", "close": 24.12, "volume": 6808800.0}, {"date": "2025-07-01", "close": 24.12, "volume": 3689463.0}, {"date": "2025-07-02", "close": 24.67, "volume": 3014286.0}, {"date": "2025-07-03", "close": 24.53, "volume": 3274899.0}, {"date": "2025-07-07", "close": 24.29, "volume": 3866257.0}, {"date": "2025-07-08", "close": 23.53, "volume": 7310028.0}, {"date": "2025-07-09", "close": 23.69, "volume": 5380057.0}, {"date": "2025-07-10", "close": 23.45, "volume": 2744176.0}, {"date": "2025-07-11", "close": 22.57, "volume": 2783869.0}, {"date": "2025-07-14", "close": 23.105, "volume": 4011068.0}, {"date": "2025-07-15", "close": 23.55, "volume": 2432485.0}, {"date": "2025-07-16", "close": 24.05, "volume": 2436660.0}, {"date": "2025-07-17", "close": 24.27, "volume": 2683782.0}, {"date": "2025-07-18", "close": 24.48, "volume": 1848577.0}, {"date": "2025-07-21", "close": 24.42, "volume": 1727646.0}, {"date": "2025-07-22", "close": 23.1, "volume": 4369198.0}, {"date": "2025-07-23", "close": 22.55, "volume": 4565740.0}, {"date": "2025-07-24", "close": 22.95, "volume": 2763263.0}, {"date": "2025-07-25", "close": 23.52, "volume": 1900933.0}, {"date": "2025-07-28", "close": 23.58, "volume": 1814608.0}, {"date": "2025-07-29", "close": 22.44, "volume": 1804371.0}, {"date": "2025-07-30", "close": 22.81, "volume": 2298239.0}, {"date": "2025-07-31", "close": 23.01, "volume": 2308727.0}, {"date": "2025-08-01", "close": 22.19, "volume": 2310428.0}, {"date": "2025-08-04", "close": 22.68, "volume": 2158533.0}, {"date": "2025-08-05", "close": 22.37, "volume": 2572793.0}, {"date": "2025-08-06", "close": 22.48, "volume": 3440764.0}, {"date": "2025-08-07", "close": 21.75, "volume": 5401470.0}, {"date": "2025-08-08", "close": 22.47, "volume": 4302893.0}, {"date": "2025-08-11", "close": 22.09, "volume": 2499946.0}, {"date": "2025-08-12", "close": 22.26, "volume": 2221106.0}, {"date": "2025-08-13", "close": 22.84, "volume": 2242937.0}, {"date": "2025-08-14", "close": 23.59, "volume": 3809311.0}, {"date": "2025-08-15", "close": 23.7, "volume": 2904705.0}, {"date": "2025-08-18", "close": 24.32, "volume": 3345631.0}, {"date": "2025-08-19", "close": 21.84, "volume": 3220831.0}, {"date": "2025-08-20", "close": 21.84, "volume": 2427742.0}, {"date": "2025-08-21", "close": 22.52, "volume": 2207964.0}, {"date": "2025-08-22", "close": 24.16, "volume": 2630169.0}, {"date": "2025-08-25", "close": 25.33, "volume": 4890557.0}, {"date": "2025-08-26", "close": 25.14, "volume": 3428498.0}, {"date": "2025-08-27", "close": 25.57, "volume": 3320460.0}, {"date": "2025-08-28", "close": 26.52, "volume": 3582471.0}, {"date": "2025-08-29", "close": 25.95, "volume": 2851135.0}, {"date": "2025-09-02", "close": 25.565, "volume": 3221391.0}, {"date": "2025-09-03", "close": 24.54, "volume": 2783040.0}, {"date": "2025-09-04", "close": 24.85, "volume": 3461710.0}, {"date": "2025-09-05", "close": 24.85, "volume": 2438340.0}, {"date": "2025-09-08", "close": 25.35, "volume": 3544745.0}, {"date": "2025-09-09", "close": 24.39, "volume": 2848851.0}, {"date": "2025-09-10", "close": 23.89, "volume": 4507410.0}, {"date": "2025-09-11", "close": 24.14, "volume": 2024046.0}, {"date": "2025-09-12", "close": 23.87, "volume": 1808360.0}, {"date": "2025-09-15", "close": 23.73, "volume": 1953404.0}, {"date": "2025-09-16", "close": 23.07, "volume": 3981457.0}, {"date": "2025-09-17", "close": 23.85, "volume": 2710383.0}, {"date": "2025-09-18", "close": 23.88, "volume": 2003573.0}, {"date": "2025-09-19", "close": 25.92, "volume": 8334700.0}, {"date": "2025-09-22", "close": 24.16, "volume": 4916919.0}, {"date": "2025-09-23", "close": 23.45, "volume": 3966857.0}, {"date": "2025-09-24", "close": 22.81, "volume": 1854393.0}, {"date": "2025-09-25", "close": 22.42, "volume": 2668951.0}, {"date": "2025-09-26", "close": 22.14, "volume": 1847146.0}, {"date": "2025-09-29", "close": 22.28, "volume": 2043604.0}, {"date": "2025-09-30", "close": 21.78, "volume": 2452492.0}, {"date": "2025-10-01", "close": 20.39, "volume": 4652528.0}, {"date": "2025-10-02", "close": 20.12, "volume": 2969873.0}, {"date": "2025-10-03", "close": 20.3, "volume": 2564246.0}, {"date": "2025-10-06", "close": 19.27, "volume": 4806971.0}, {"date": "2025-10-07", "close": 19.1, "volume": 2145019.0}, {"date": "2025-10-08", "close": 19.085, "volume": 2110135.0}, {"date": "2025-10-09", "close": 18.55, "volume": 2994895.0}, {"date": "2025-10-10", "close": 17.5, "volume": 2482290.0}, {"date": "2025-10-13", "close": 17.5, "volume": 3087758.0}, {"date": "2025-10-14", "close": 17.96, "volume": 2325698.0}, {"date": "2025-10-15", "close": 18.73, "volume": 2863458.0}, {"date": "2025-10-16", "close": 18.31, "volume": 2588889.0}, {"date": "2025-10-17", "close": 17.88, "volume": 2295603.0}, {"date": "2025-10-20", "close": 18.67, "volume": 1992678.0}, {"date": "2025-10-21", "close": 18.95, "volume": 1742390.0}, {"date": "2025-10-22", "close": 18.94, "volume": 1677036.0}, {"date": "2025-10-23", "close": 19.14, "volume": 1443012.0}, {"date": "2025-10-24", "close": 19.94, "volume": 2280348.0}, {"date": "2025-10-27", "close": 20.09, "volume": 1575504.0}, {"date": "2025-10-28", "close": 19.89, "volume": 1605026.0}, {"date": "2025-10-29", "close": 18.64, "volume": 3308964.0}, {"date": "2025-10-30", "close": 17.31, "volume": 3745744.0}, {"date": "2025-10-31", "close": 17.88, "volume": 3233879.0}, {"date": "2025-11-03", "close": 17.74, "volume": 2716071.0}, {"date": "2025-11-04", "close": 16.73, "volume": 3312575.0}, {"date": "2025-11-05", "close": 17.1, "volume": 6155240.0}, {"date": "2025-11-06", "close": 14.865, "volume": 12374210.0}, {"date": "2025-11-07", "close": 15.095, "volume": 4562808.0}, {"date": "2025-11-10", "close": 14.56, "volume": 3197119.0}, {"date": "2025-11-11", "close": 14.78, "volume": 1613016.0}, {"date": "2025-11-12", "close": 14.21, "volume": 1976349.0}, {"date": "2025-11-13", "close": 14.23, "volume": 2337411.0}, {"date": "2025-11-14", "close": 14.15, "volume": 2046093.0}, {"date": "2025-11-17", "close": 13.36, "volume": 2028192.0}, {"date": "2025-11-18", "close": 13.4, "volume": 1420988.0}, {"date": "2025-11-19", "close": 13.53, "volume": 1739056.0}, {"date": "2025-11-20", "close": 13.13, "volume": 2999323.0}, {"date": "2025-11-21", "close": 14.08, "volume": 4524874.0}, {"date": "2025-11-24", "close": 14.74, "volume": 4571221.0}, {"date": "2025-11-25", "close": 14.84, "volume": 3003505.0}, {"date": "2025-11-26", "close": 14.675, "volume": 2649991.0}, {"date": "2025-11-28", "close": 14.69, "volume": 1657411.0}, {"date": "2025-12-01", "close": 14.78, "volume": 2723689.0}, {"date": "2025-12-02", "close": 14.4, "volume": 1420873.0}, {"date": "2025-12-03", "close": 14.38, "volume": 1549753.0}, {"date": "2025-12-04", "close": 14.38, "volume": 1426405.0}, {"date": "2025-12-05", "close": 14.65, "volume": 2100224.0}, {"date": "2025-12-08", "close": 14.91, "volume": 1872537.0}, {"date": "2025-12-09", "close": 15.51, "volume": 1897196.0}, {"date": "2025-12-10", "close": 15.78, "volume": 3141772.0}, {"date": "2025-12-11", "close": 16.01, "volume": 3413808.0}, {"date": "2025-12-12", "close": 16.3, "volume": 4864711.0}, {"date": "2025-12-15", "close": 15.84, "volume": 2637378.0}, {"date": "2025-12-16", "close": 16.54, "volume": 3526837.0}, {"date": "2025-12-17", "close": 16.7, "volume": 3221395.0}, {"date": "2025-12-18", "close": 16.58, "volume": 1847042.0}, {"date": "2025-12-19", "close": 16.4, "volume": 2446289.0}, {"date": "2025-12-22", "close": 16.44, "volume": 1788816.0}, {"date": "2025-12-23", "close": 16.5, "volume": 1395516.0}, {"date": "2025-12-24", "close": 16.52, "volume": 869521.0}, {"date": "2025-12-26", "close": 16.45, "volume": 1185164.0}, {"date": "2025-12-29", "close": 16.45, "volume": 872456.0}, {"date": "2025-12-30", "close": 16.46, "volume": 1266810.0}, {"date": "2025-12-31", "close": 16.23, "volume": 1714585.0}, {"date": "2026-01-02", "close": 16.06, "volume": 1776050.0}, {"date": "2026-01-05", "close": 16.77, "volume": 2109794.0}, {"date": "2026-01-06", "close": 16.88, "volume": 3916341.0}, {"date": "2026-01-07", "close": 16.8, "volume": 1709134.0}, {"date": "2026-01-08", "close": 16.6, "volume": 1343750.0}, {"date": "2026-01-09", "close": 16.17, "volume": 3174549.0}, {"date": "2026-01-12", "close": 16.32, "volume": 1838481.0}, {"date": "2026-01-13", "close": 16.09, "volume": 1297923.0}, {"date": "2026-01-14", "close": 15.3, "volume": 2562432.0}, {"date": "2026-01-15", "close": 14.9, "volume": 3548177.0}, {"date": "2026-01-16", "close": 14.38, "volume": 3122772.0}, {"date": "2026-01-20", "close": 14.8, "volume": 2683632.0}, {"date": "2026-01-21", "close": 14.29, "volume": 2501403.0}, {"date": "2026-01-22", "close": 15.08, "volume": 1853361.0}, {"date": "2026-01-23", "close": 15.41, "volume": 2583374.0}, {"date": "2026-01-26", "close": 15.37, "volume": 1396603.0}, {"date": "2026-01-27", "close": 15.05, "volume": 2176144.0}, {"date": "2026-01-28", "close": 14.86, "volume": 1545404.0}, {"date": "2026-01-29", "close": 15.02, "volume": 1154510.0}, {"date": "2026-01-30", "close": 14.47, "volume": 1590605.0}, {"date": "2026-02-02", "close": 14.06, "volume": 1488308.0}, {"date": "2026-02-03", "close": 11.5, "volume": 9158137.0}, {"date": "2026-02-04", "close": 11.905, "volume": 4325326.0}, {"date": "2026-02-05", "close": 11.28, "volume": 2184202.0}, {"date": "2026-02-06", "close": 11.29, "volume": 2257000.0}, {"date": "2026-02-09", "close": 11.67, "volume": 1752944.0}, {"date": "2026-02-10", "close": 11.97, "volume": 2741806.0}, {"date": "2026-02-11", "close": 11.8, "volume": 2141318.0}, {"date": "2026-02-12", "close": 11.2, "volume": 2824232.0}, {"date": "2026-02-13", "close": 11.7, "volume": 1365224.0}, {"date": "2026-02-17", "close": 11.57, "volume": 1430087.0}, {"date": "2026-02-18", "close": 12.0, "volume": 1822307.0}, {"date": "2026-02-19", "close": 12.21, "volume": 1508769.0}, {"date": "2026-02-20", "close": 12.23, "volume": 1331726.0}, {"date": "2026-02-23", "close": 11.32, "volume": 2630190.0}, {"date": "2026-02-24", "close": 11.7, "volume": 2287953.0}, {"date": "2026-02-25", "close": 11.97, "volume": 3768967.0}, {"date": "2026-02-26", "close": 13.48, "volume": 7480762.0}, {"date": "2026-02-27", "close": 13.62, "volume": 3353505.0}, {"date": "2026-03-02", "close": 13.56, "volume": 2506422.0}, {"date": "2026-03-03", "close": 13.77, "volume": 2525786.0}, {"date": "2026-03-04", "close": 13.83, "volume": 2203603.0}, {"date": "2026-03-05", "close": 14.16, "volume": 2268123.0}, {"date": "2026-03-06", "close": 14.0, "volume": 1802976.0}, {"date": "2026-03-09", "close": 13.53, "volume": 1473212.0}, {"date": "2026-03-10", "close": 13.0, "volume": 1660775.0}, {"date": "2026-03-11", "close": 13.03, "volume": 1865893.0}, {"date": "2026-03-12", "close": 12.29, "volume": 1283697.0}, {"date": "2026-03-13", "close": 11.88, "volume": 1627982.0}, {"date": "2026-03-16", "close": 12.18, "volume": 2127499.0}, {"date": "2026-03-17", "close": 12.34, "volume": 1506885.0}, {"date": "2026-03-18", "close": 12.72, "volume": 2682691.0}, {"date": "2026-03-19", "close": 12.49, "volume": 2116450.0}, {"date": "2026-03-20", "close": 12.38, "volume": 2633328.0}, {"date": "2026-03-23", "close": 12.45, "volume": 1719991.0}, {"date": "2026-03-24", "close": 12.03, "volume": 1170609.0}, {"date": "2026-03-25", "close": 12.11, "volume": 1832284.0}, {"date": "2026-03-26", "close": 11.85, "volume": 2029611.0}, {"date": "2026-03-27", "close": 11.65, "volume": 1906055.0}, {"date": "2026-03-30", "close": 11.57, "volume": 2939873.0}, {"date": "2026-03-31", "close": 11.88, "volume": 2311560.0}, {"date": "2026-04-01", "close": 11.79, "volume": 1981771.0}, {"date": "2026-04-02", "close": 11.89, "volume": 1522171.0}, {"date": "2026-04-06", "close": 12.16, "volume": 1378663.0}, {"date": "2026-04-07", "close": 12.05, "volume": 1917200.0}, {"date": "2026-04-08", "close": 12.16, "volume": 1740213.0}, {"date": "2026-04-09", "close": 11.82, "volume": 2252278.0}, {"date": "2026-04-10", "close": 11.98, "volume": 1701509.0}, {"date": "2026-04-13", "close": 12.09, "volume": 1722302.0}, {"date": "2026-04-14", "close": 12.46, "volume": 1106221.0}, {"date": "2026-04-15", "close": 13.25, "volume": 2061138.0}, {"date": "2026-04-16", "close": 13.64, "volume": 1828080.0}, {"date": "2026-04-17", "close": 13.71, "volume": 2485135.0}, {"date": "2026-04-20", "close": 14.0, "volume": 1688103.0}, {"date": "2026-04-21", "close": 13.08, "volume": 3776832.0}, {"date": "2026-04-22", "close": 13.39, "volume": 1504239.0}, {"date": "2026-04-23", "close": 12.53, "volume": 2291731.0}, {"date": "2026-04-24", "close": 12.98, "volume": 1901718.0}, {"date": "2026-04-27", "close": 13.03, "volume": 2226276.0}, {"date": "2026-04-28", "close": 12.97, "volume": 1488446.0}, {"date": "2026-04-29", "close": 12.92, "volume": 1536299.0}, {"date": "2026-04-30", "close": 12.815, "volume": 1896436.0}, {"date": "2026-05-01", "close": 13.72, "volume": 4026910.0}, {"date": "2026-05-04", "close": 13.58, "volume": 2567351.0}, {"date": "2026-05-05", "close": 13.6, "volume": 1776907.0}, {"date": "2026-05-06", "close": 13.39, "volume": 2801494.0}, {"date": "2026-05-07", "close": 14.0, "volume": 6173480.0}, {"date": "2026-05-08", "close": 14.13, "volume": 4312973.0}, {"date": "2026-05-11", "close": 13.37, "volume": 3672322.0}, {"date": "2026-05-12", "close": 13.82, "volume": 2978223.0}, {"date": "2026-05-13", "close": 12.91, "volume": 3471776.0}, {"date": "2026-05-14", "close": 12.42, "volume": 3708723.0}, {"date": "2026-05-15", "close": 12.82, "volume": 2164924.0}, {"date": "2026-05-18", "close": 13.39, "volume": 3020728.0}, {"date": "2026-05-19", "close": 13.39, "volume": 2549026.0}, {"date": "2026-05-20", "close": 13.055, "volume": 2179682.0}, {"date": "2026-05-21", "close": 13.19, "volume": 1776464.0}, {"date": "2026-05-22", "close": 13.2, "volume": 1390225.0}, {"date": "2026-05-26", "close": 13.29, "volume": 1636478.0}, {"date": "2026-05-27", "close": 13.35, "volume": 1648063.0}, {"date": "2026-05-28", "close": 14.43, "volume": 2965103.0}, {"date": "2026-05-29", "close": 14.33, "volume": 3771845.0}, {"date": "2026-06-01", "close": 15.38, "volume": 2502809.0}, {"date": "2026-06-02", "close": 14.85, "volume": 1740277.0}, {"date": "2026-06-03", "close": 14.45, "volume": 2460248.0}, {"date": "2026-06-04", "close": 14.86, "volume": 1992502.0}, {"date": "2026-06-05", "close": 14.68, "volume": 2436490.0}, {"date": "2026-06-08", "close": 14.63, "volume": 1467814.0}, {"date": "2026-06-09", "close": 15.81, "volume": 3599469.0}, {"date": "2026-06-10", "close": 15.67, "volume": 2743423.0}, {"date": "2026-06-11", "close": 16.2, "volume": 2969820.0}, {"date": "2026-06-12", "close": 16.25, "volume": 4148269.0}, {"date": "2026-06-15", "close": 16.75, "volume": 5843758.0}, {"date": "2026-06-16", "close": 18.55, "volume": 6381128.0}, {"date": "2026-06-17", "close": 18.24, "volume": 6570295.0}, {"date": "2026-06-18", "close": 17.89, "volume": 4252740.0}, {"date": "2026-06-22", "close": 17.45, "volume": 3152507.0}, {"date": "2026-06-23", "close": 18.0, "volume": 4480218.0}, {"date": "2026-06-24", "close": 18.29, "volume": 2719612.0}, {"date": "2026-06-25", "close": 17.32, "volume": 2062665.0}, {"date": "2026-06-26", "close": 18.73, "volume": 5980075.0}, {"date": "2026-06-29", "close": 19.1, "volume": 3332837.0}, {"date": "2026-06-30", "close": 18.98, "volume": 2454143.0}, {"date": "2026-07-01", "close": 20.28, "volume": 3743910.0}, {"date": "2026-07-02", "close": 20.38, "volume": 2272082.0}, {"date": "2026-07-06", "close": 20.84, "volume": 2255300.0}, {"date": "2026-07-07", "close": 20.52, "volume": 2654931.0}, {"date": "2026-07-08", "close": 20.31, "volume": 3594966.0}, {"date": "2026-07-09", "close": 21.22, "volume": 4402473.0}, {"date": "2026-07-10", "close": 20.34, "volume": 2578350.0}, {"date": "2026-07-13", "close": 20.41, "volume": 1382267.0}, {"date": "2026-07-14", "close": 20.2, "volume": 1706290.0}, {"date": "2026-07-15", "close": 20.49, "volume": 1120418.0}, {"date": "2026-07-16", "close": 19.91, "volume": 1681788.0}, {"date": "2026-07-17", "close": 19.0, "volume": 2587242.0}, {"date": "2026-07-20", "close": 18.97, "volume": 2166824.0}, {"date": "2026-07-21", "close": 19.13, "volume": 3173995.0}, {"date": "2026-07-22", "close": 18.3, "volume": 1585836.0}, {"date": "2026-07-23", "close": 17.92, "volume": 3085281.0}, {"date": "2026-07-24", "close": 18.51, "volume": 2054058.0}, {"date": "2026-07-27", "close": 19.09, "volume": 2033297.0}, {"date": "2026-07-28", "close": 19.7, "volume": 1741798.0}, {"date": "2026-07-29", "close": 19.73, "volume": 2276723.0}, {"date": "2026-07-30", "close": 19.39, "volume": 1653309.0}, {"date": "2026-07-31", "close": 19.3, "volume": 1358944.0}, {"date": "2026-08-03", "close": 19.57, "volume": 1193670.0}, {"date": "2026-08-04", "close": 20.86, "volume": 3418927.0}, {"date": "2026-08-05", "close": 20.67, "volume": 2406314.0}, {"date": "2026-08-06", "close": 24.32, "volume": 10039650.0}, {"date": "2026-08-07", "close": 24.72, "volume": 4031388.0}], "refreshing": true}