{"ticker": "MKTW", "overview": {"cik": "1805651", "ticker": "MKTW", "name": "MARKETWISE, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053922", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053921", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002823", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047817", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047088", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047087", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047086", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041673", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041671", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041670", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041660", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038287", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037908", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036702", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035297", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034240", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033618", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001805651-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001805651-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001707", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001805651-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-016355", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001805651-26-000036", "price_sensitive": false}]}, "description": "MARKETWATCH INC trades as MKTW on the NASDAQ and is registered in the United States, classified under Newspapers: Publishing or Publishing & Printing (SIC 2711). Privy Trades holds 176 insider filings for the company, from August 2021 to July 2026. Across those, 15 insiders disclosed 38 open-market purchases totalling $8.92M against 20 sales totalling $14.63M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 38, "buy_sum": 8917980.873465, "sell_n": 20, "sell_sum": 14631658.4674, "net": -5713677.593935, "insiders": 15, "first_date": "2021-08-25", "last_date": "2026-07-01"}, "metrics": {"ticker": "MKTW", "has_prices": true, "as_of": "2026-09-18", "last": 18.26, "prev_close": 17.79, "change": 0.4700000000000024, "change_pct": 0.02641933670601475, "session_volume": 23786.0, "vwap_5": 18.011794192022187, "vwap_20": 18.281388343406043, "vwap_60": 18.85449282517674, "vwap_250": 17.074486143603043, "high_52w": 21.34, "low_52w": 13.65, "avg_volume_20": 25588.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001654954-26-007693", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Jared M. Kelly", "who_key": "Kelly Jared M", "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-Prepackaged Software", "country": "United States", "headline": "Kelly Jared M moves to a 4.7% passive stake in MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1911462/0001654954-26-007693-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001628280-26-047086", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Finacial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76043.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $76K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026047086/0001628280-26-047086-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001628280-26-047087", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Scott Daniel Forney", "who_key": "Forney Scott Daniel", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13608.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $14K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026047087/0001628280-26-047087-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001628280-26-047088", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marco Galsim", "who_key": "Galsim Marco", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63047.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $63K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026047088/0001628280-26-047088-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0002012383-26-002823", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002823-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001628280-26-041669", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Glenn H. Tongue", "who_key": "Tongue Glenn H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026041669/0001628280-26-041669-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001628280-26-041670", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026041670/0001628280-26-041670-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001628280-26-041671", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Matthew Joseph Turner", "who_key": "Turner Matthew Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026041671/0001628280-26-041671-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001628280-26-041672", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Matthew Tate Smith", "who_key": "Smith Matthew Tate", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026041672/0001628280-26-041672-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001628280-26-041673", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Van D. Simmons", "who_key": "SIMMONS VAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026041673/0001628280-26-041673-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001628280-26-038287", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178800.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $179K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026038287/0001628280-26-038287-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001628280-26-037908", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 345921.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $346K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026037908/0001628280-26-037908-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001628280-26-036702", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59959.31, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $60K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026036702/0001628280-26-036702-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001628280-26-035297", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 547400.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $547K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026035297/0001628280-26-035297-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001628280-26-034240", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 974581.96, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $975K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026034240/0001628280-26-034240-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001628280-26-033618", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marco Galsim", "who_key": "Galsim Marco", "role": "Chief Information 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-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026033618/0001628280-26-033618-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0002012383-26-001707", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MKTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001707-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0001140361-26-016355", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marketwise, Inc.", "who_key": "MARKETWISE, 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-Prepackaged Software", "country": "United States", "headline": "MARKETWISE, INC. adjusts its stake in MKTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/0001140361-26-016355-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278872}, {"id": "13DG-0000897423-26-000062", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marketwise, Inc.", "who_key": "MARKETWISE, 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-Prepackaged Software", "country": "United States", "headline": "MARKETWISE, INC. crosses 5% of MKTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/0000897423-26-000062-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001628280-26-020838", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $88K off the table in MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020838/0001628280-26-020838-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323512}, {"id": "0001628280-26-020670", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 592286.0399999999, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $592K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020670/0001628280-26-020670-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001628280-26-020239", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140099.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $140K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020239/0001628280-26-020239-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329272}, {"id": "0001628280-26-018971", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marco Galsim", "who_key": "Galsim Marco", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32375.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026018971/0001628280-26-018971-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001628280-26-018972", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Steven Andrew Kaufman", "who_key": "Kaufman Steven Andrew", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4952.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026018972/0001628280-26-018972-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001628280-26-018973", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74768.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026018973/0001628280-26-018973-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001628280-26-018974", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Scott Daniel Forney", "who_key": "Forney Scott Daniel", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11390.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026018974/0001628280-26-018974-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001960480-26-000002", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148866.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $149K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000196048026000002/0001960480-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0001628280-25-044389", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Michael Alan Palmer", "who_key": "Palmer Michael Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828025044389/0001628280-25-044389-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594232}, {"id": "0001628280-25-044390", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marco Galsim", "who_key": "Galsim Marco", "role": "Chief Information 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-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828025044390/0001628280-25-044390-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594232}, {"id": "0001628280-25-044391", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "David Eifrig", "who_key": "Eifrig David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MKTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828025044391/0001628280-25-044391-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594232}], "recent_buys": [{"id": "0001628280-26-038287", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178800.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $179K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026038287/0001628280-26-038287-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001628280-26-037908", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 345921.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $346K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026037908/0001628280-26-037908-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001628280-26-036702", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59959.31, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $60K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026036702/0001628280-26-036702-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001628280-26-035297", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 547400.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $547K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026035297/0001628280-26-035297-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001628280-26-034240", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 974581.96, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MKTW with $975K", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026034240/0001628280-26-034240-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001628280-26-020670", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 592286.0399999999, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $592K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020670/0001628280-26-020670-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001628280-25-032235", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16863.600000000002, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO buys $17K of MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828025032235/0001628280-25-032235-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "0001628280-24-040932", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Glenn H. Tongue", "who_key": "Tongue Glenn H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11019.499, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024040932/0001628280-24-040932-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116952}, {"id": "0001628280-24-012560", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19667.0804, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MKTW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024012560/0001628280-24-012560-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377592}, {"id": "0001628280-24-012212", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Glenn H. Tongue", "who_key": "Tongue Glenn H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25750.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024012212/0001628280-24-012212-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379032}, {"id": "0001628280-23-039162", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Glenn H. Tongue", "who_key": "Tongue Glenn H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83700.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders pile into MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023039162/0001628280-23-039162-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561912}, {"id": "0001628280-23-039165", "src": "INSIDERS", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Van D. Simmons", "who_key": "SIMMONS VAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13500.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023039165/0001628280-23-039165-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563352}], "institutional": [{"id": "13DG-0001654954-26-007693", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Jared M. Kelly", "who_key": "Kelly Jared M", "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-Prepackaged Software", "country": "United States", "headline": "Kelly Jared M moves to a 4.7% passive stake in MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1911462/0001654954-26-007693-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0002012383-26-002823", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in MKTW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002823-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-001707", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MKTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001707-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0001140361-26-016355", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marketwise, Inc.", "who_key": "MARKETWISE, 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-Prepackaged Software", "country": "United States", "headline": "MARKETWISE, INC. adjusts its stake in MKTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/0001140361-26-016355-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278872}, {"id": "13DG-0000897423-26-000062", "src": "13DG", "ticker": "MKTW", "cik": "1805651", "company": "MARKETWISE, INC.", "company_raw": "MARKETWISE, INC.", "who": "Marketwise, Inc.", "who_key": "MARKETWISE, 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-Prepackaged Software", "country": "United States", "headline": "MARKETWISE, INC. crosses 5% of MKTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/0000897423-26-000062-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "MarketWise, Inc. - Class A Common Stock", "new_value": "MARKETWISE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001805651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001805651", "applied": 1, "detected_at": "2026-10-26T02:17:01.368875"}]}, "key_people": [{"who": "Frank Porter Stansberry", "who_key": "Stansberry Frank Porter", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7398079.044, "sold": 13484288.51, "net": -6086209.466, "trades": 23, "top_score": 60.7, "lean": "selling", "history": [{"action": "BUY", "amount": 178800.0, "date": "2026-05-22", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026038287/0001628280-26-038287-index.htm"}, {"action": "BUY", "amount": 345921.0, "date": "2026-05-20", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026037908/0001628280-26-037908-index.htm"}, {"action": "BUY", "amount": 59959.31, "date": "2026-05-18", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026036702/0001628280-26-036702-index.htm"}, {"action": "BUY", "amount": 547400.0, "date": "2026-05-14", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026035297/0001628280-26-035297-index.htm"}, {"action": "BUY", "amount": 974581.96, "date": "2026-05-11", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026034240/0001628280-26-034240-index.htm"}, {"action": "BUY", "amount": 592286.0399999999, "date": "2026-03-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020670/0001628280-26-020670-index.htm"}, {"action": "SELL", "amount": 117460.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000009/0001871335-23-000009-index.htm"}, {"action": "SELL", "amount": 12622052.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000010/0001871335-23-000010-index.htm"}, {"action": "SELL", "amount": 195030.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000008/0001871335-23-000008-index.htm"}, {"action": "SELL", "amount": 178435.03, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000007/0001871335-23-000007-index.htm"}, {"action": "SELL", "amount": 343027.48000000004, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000006/0001871335-23-000006-index.htm"}, {"action": "SELL", "amount": 10812.0, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000005/0001871335-23-000005-index.htm"}, {"action": "SELL", "amount": 1800.0, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000004/0001871335-23-000004-index.htm"}, {"action": "SELL", "amount": 15672.0, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133523000003/0001871335-23-000003-index.htm"}, {"action": "BUY", "amount": 94938.72, "date": "2022-09-14", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133522000006/0001871335-22-000006-index.htm"}, {"action": "BUY", "amount": 832185.6259999999, "date": "2022-09-08", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133522000005/0001871335-22-000005-index.htm"}, {"action": "BUY", "amount": 161704.3, "date": "2022-09-06", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000187133522000002/0001871335-22-000002-index.htm"}, {"action": "BUY", "amount": 20327.969999999998, "date": "2022-07-29", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222020309/0001127602-22-020309-index.htm"}, {"action": "BUY", "amount": 1882463.6974, "date": "2022-07-28", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222019957/0001127602-22-019957-index.htm"}, {"action": "BUY", "amount": 504021.8858, "date": "2022-06-08", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222017154/0001127602-22-017154-index.htm"}, {"action": "BUY", "amount": 77741.1985, "date": "2022-05-18", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222015331/0001127602-22-015331-index.htm"}, {"action": "BUY", "amount": 81095.7553, "date": "2022-05-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222014666/0001127602-22-014666-index.htm"}, {"action": "BUY", "amount": 1044651.581, "date": "2022-01-24", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760222001974/0001127602-22-001974-index.htm"}], "latest": {"action": "BUY", "amount": 178800.0, "date": "2026-05-22", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026038287/0001628280-26-038287-index.htm"}}, {"who": "Greenhaven Road Investment Management, L.P.", "who_key": "Greenhaven Road Investment Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 617504.2374, "net": -617504.2374, "trades": 7, "top_score": 23.7, "lean": "selling", "history": [{"action": "SELL", "amount": 163313.2936, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465924064346/0001104659-24-064346-index.htm"}, {"action": "SELL", "amount": 50676.4568, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465923127451/0001104659-23-127451-index.htm"}, {"action": "SELL", "amount": 977.9999999999999, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465923125108/0001104659-23-125108-index.htm"}, {"action": "SELL", "amount": 33261.6651, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465923123230/0001104659-23-123230-index.htm"}, {"action": "SELL", "amount": 82545.45479999999, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465923122079/0001104659-23-122079-index.htm"}, {"action": "SELL", "amount": 286729.36710000003, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465923119651/0001104659-23-119651-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-09-19", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465922101664/0001104659-22-101664-index.htm"}], "latest": {"action": "SELL", "amount": 163313.2936, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000110465924064346/0001104659-24-064346-index.htm"}}, {"who": "Erik Mickels", "who_key": "Mickels Erik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55958.2804, "sold": 453210.02, "net": -397251.73960000003, "trades": 7, "top_score": 53.2, "lean": "selling", "history": [{"action": "SELL", "amount": 76043.22, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026047086/0001628280-26-047086-index.htm"}, {"action": "SELL", "amount": 88200.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020838/0001628280-26-020838-index.htm"}, {"action": "SELL", "amount": 140099.82, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026020239/0001628280-26-020239-index.htm"}, {"action": "SELL", "amount": 148866.98, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000196048026000002/0001960480-26-000002-index.htm"}, {"action": "BUY", "amount": 16863.600000000002, "date": "2025-06-17", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828025032235/0001628280-25-032235-index.htm"}, {"action": "BUY", "amount": 19667.0804, "date": "2024-03-21", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024012560/0001628280-24-012560-index.htm"}, {"action": "BUY", "amount": 19427.600000000002, "date": "2023-08-28", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023030870/0001628280-23-030870-index.htm"}], "latest": {"action": "SELL", "amount": 76043.22, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828026047086/0001628280-26-047086-index.htm"}}, {"who": "Mark Gerhard", "who_key": "Gerhard Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 492774.6682, "sold": 0, "net": 492774.6682, "trades": 3, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 44153.465599999996, "date": "2021-11-23", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828021024116/0001628280-21-024116-index.htm"}, {"action": "BUY", "amount": 253151.5916, "date": "2021-11-18", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760221029612/0001127602-21-029612-index.htm"}, {"action": "BUY", "amount": 195469.611, "date": "2021-11-16", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760221029478/0001127602-21-029478-index.htm"}], "latest": {"action": "BUY", "amount": 44153.465599999996, "date": "2021-11-23", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828021024116/0001628280-21-024116-index.htm"}}, {"who": "Riaan Hodgson", "who_key": "Hodgson Riaan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 349121.95540000004, "sold": 0, "net": 349121.95540000004, "trades": 2, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 122824.2766, "date": "2022-11-09", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828022029513/0001628280-22-029513-index.htm"}, {"action": "BUY", "amount": 226297.67880000002, "date": "2021-11-18", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760221029707/0001127602-21-029707-index.htm"}], "latest": {"action": "BUY", "amount": 122824.2766, "date": "2022-11-09", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828022029513/0001628280-22-029513-index.htm"}}, {"who": "Glenn H. Tongue", "who_key": "Tongue Glenn H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 196347.499, "sold": 0, "net": 196347.499, "trades": 6, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11019.499, "date": "2024-09-18", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024040932/0001628280-24-040932-index.htm"}, {"action": "BUY", "amount": 25750.0, "date": "2024-03-20", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024012212/0001628280-24-012212-index.htm"}, {"action": "BUY", "amount": 83700.0, "date": "2023-11-14", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023039162/0001628280-23-039162-index.htm"}, {"action": "BUY", "amount": 24000.0, "date": "2023-11-10", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023038625/0001628280-23-038625-index.htm"}, {"action": "BUY", "amount": 40250.0, "date": "2023-09-12", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023032200/0001628280-23-032200-index.htm"}, {"action": "BUY", "amount": 11628.0, "date": "2023-08-11", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828023029549/0001628280-23-029549-index.htm"}], "latest": {"action": "BUY", "amount": 11019.499, "date": "2024-09-18", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828024040932/0001628280-24-040932-index.htm"}}, {"who": "Mark Patrick Arnold", "who_key": "Arnold Mark Patrick", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149999.486845, "sold": 0, "net": 149999.486845, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 149999.486845, "date": "2021-11-15", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760221029455/0001127602-21-029455-index.htm"}], "latest": {"action": "BUY", "amount": 149999.486845, "date": "2021-11-15", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000112760221029455/0001127602-21-029455-index.htm"}}, {"who": "Dale Lynch", "who_key": "Lynch Dale", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 103397.5, "sold": 0, "net": 103397.5, "trades": 1, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 103397.5, "date": "2021-08-25", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828021017721/0001628280-21-017721-index.htm"}], "latest": {"action": "BUY", "amount": 103397.5, "date": "2021-08-25", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1805651/000162828021017721/0001628280-21-017721-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053922", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053921", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002823", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047817", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047088", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047087", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047086", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041673", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041671", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041670", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041660", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038287", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037908", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036702", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035297", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034240", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033618", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001805651-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001805651-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001707", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001805651-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-016355", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001805651-26-000036", "price_sensitive": false}], "performance": {"ticker": "MKTW", "has_prices": true, "summary": {"n": 38, "avg": -0.5264010448795343, "win_rate": 0.18421052631578946, "best": 0.3108399138549894, "worst": -0.8987804878048781, "as_of": "2026-09-18"}, "buys": [{"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 178800.0, "date": "2026-05-22", "score": 42.5, "ref_price": 17.99, "return": 0.015008337965536585}, {"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 345921.0, "date": "2026-05-20", "score": 46.4, "ref_price": 17.46, "return": 0.04581901489117988}, {"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 59959.31, "date": "2026-05-18", "score": 36.6, "ref_price": 16.6, "return": 0.1}, {"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 547400.0, "date": "2026-05-14", "score": 48.4, "ref_price": 17.27, "return": 0.05732484076433133}, {"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 974581.96, "date": "2026-05-11", "score": 51.9, "ref_price": 18.64, "return": -0.020386266094420548}, {"who": "Stansberry Frank Porter", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 592286.0399999999, "date": "2026-03-20", "score": 49.9, "ref_price": 15.45, "return": 0.18187702265372183}, {"who": "Mickels Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16863.600000000002, "date": "2025-06-17", "score": 37.7, "ref_price": 17.3, "return": 0.055491329479768835}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11019.499, "date": "2024-09-18", "score": 35.4, "ref_price": 13.93, "return": 0.3108399138549894}, {"who": "Mickels Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19667.0804, "date": "2024-03-21", "score": 38.5, "ref_price": 35.4, "return": -0.4841807909604519}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25750.0, "date": "2024-03-20", "score": 32.7, "ref_price": 34.8, "return": -0.475287356321839}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83700.0, "date": "2023-11-14", "score": 42.5, "ref_price": 57.2, "return": -0.6807692307692307}, {"who": "SIMMONS VAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2023-11-13", "score": 29.5, "ref_price": 54.4, "return": -0.6643382352941177}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2023-11-10", "score": 33.4, "ref_price": 48.2, "return": -0.6211618257261411}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40250.0, "date": "2023-09-12", "score": 43.4, "ref_price": 35.9, "return": -0.49136490250696374}, {"who": "Mickels Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19427.600000000002, "date": "2023-08-28", "score": 53.2, "ref_price": 26.8, "return": -0.31865671641791044}, {"who": "Mason Amber Lee", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 32300.0, "date": "2023-08-11", "score": 43.3, "ref_price": 34.9, "return": -0.4767908309455587}, {"who": "Tongue Glenn H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11628.0, "date": "2023-08-11", "score": 43.2, "ref_price": 34.9, "return": -0.4767908309455587}, {"who": "Hodgson Riaan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122824.2766, "date": "2022-11-09", "score": 44.2, "ref_price": 43.8, "return": -0.5831050228310501}, {"who": "Greenhaven Road Investment Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2022-09-19", "score": 23.7, "ref_price": 48.6, "return": -0.6242798353909464}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94938.72, "date": "2022-09-14", "score": 36.5, "ref_price": 50.0, "return": -0.6347999999999999}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 832185.6259999999, "date": "2022-09-08", "score": 50.5, "ref_price": 50.0, "return": -0.6347999999999999}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 161704.3, "date": "2022-09-06", "score": 39.6, "ref_price": 51.2, "return": -0.643359375}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20327.969999999998, "date": "2022-07-29", "score": 28.5, "ref_price": 57.0, "return": -0.6796491228070175}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1882463.6974, "date": "2022-07-28", "score": 55.0, "ref_price": 53.2, "return": -0.656766917293233}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 504021.8858, "date": "2022-06-08", "score": 49.1, "ref_price": 55.4, "return": -0.6703971119133574}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77741.1985, "date": "2022-05-18", "score": 37.0, "ref_price": 49.6, "return": -0.6318548387096774}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81095.7553, "date": "2022-05-13", "score": 37.0, "ref_price": 52.4, "return": -0.6515267175572519}, {"who": "Stansberry Frank Porter", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1044651.581, "date": "2022-01-24", "score": 60.7, "ref_price": 120.6, "return": -0.8485903814262022}, {"who": "Gerhard Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44153.465599999996, "date": "2021-11-23", "score": 36.1, "ref_price": 143.6, "return": -0.8728412256267409}, {"who": "Cherry Cynthia Suzanne", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Director of HR", "amount": 8727.95, "date": "2021-11-19", "score": 27.0, "ref_price": 146.0, "return": -0.8749315068493151}, {"who": "Hodgson Riaan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226297.67880000002, "date": "2021-11-18", "score": 58.3, "ref_price": 148.8, "return": -0.8772849462365592}, {"who": "Gerhard Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253151.5916, "date": "2021-11-18", "score": 51.9, "ref_price": 148.8, "return": -0.8772849462365592}, {"who": "Gerhard Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195469.611, "date": "2021-11-16", "score": 57.5, "ref_price": 153.0, "return": -0.8806535947712419}, {"who": "Arnold Mark Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 149999.486845, "date": "2021-11-15", "score": 52.4, "ref_price": 152.0, "return": -0.8798684210526316}, {"who": "Ferri Marco", "person_type": "EXEC", "person_label": "Execs", "role": "DIR Of Business Development", "amount": 87500.0, "date": "2021-09-09", "score": 33.4, "ref_price": 174.4, "return": -0.8952981651376147}, {"who": "Anderson Gary Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "GENERAL COUNSEL", "amount": 20274.480000000003, "date": "2021-08-31", "score": 25.9, "ref_price": 180.4, "return": -0.8987804878048781}, {"who": "Galsim Marco", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 10000.00962, "date": "2021-08-27", "score": 31.2, "ref_price": 147.4, "return": -0.8761194029850747}, {"who": "Lynch Dale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 103397.5, "date": "2021-08-25", "score": 46.7, "ref_price": 138.0, "return": -0.8676811594202898}]}, "price_series": [{"date": "2020-09-14", "close": 197.38, "volume": 3480.0}, {"date": "2020-09-15", "close": 200.0, "volume": 8693.0}, {"date": "2020-09-16", "close": 202.2, "volume": 5053.0}, {"date": "2020-09-17", "close": 200.2, "volume": 239.0}, {"date": "2020-09-18", "close": 201.0, "volume": 5220.0}, {"date": "2020-09-21", "close": 199.4, "volume": 4564.0}, {"date": "2020-09-22", "close": 198.8, "volume": 1538.0}, {"date": "2020-09-23", "close": 197.8, "volume": 2324.0}, {"date": "2020-09-24", "close": 198.0, "volume": 3226.0}, {"date": "2020-09-25", "close": 198.2, "volume": 119.0}, {"date": "2020-09-28", "close": 199.2, "volume": 13174.0}, {"date": "2020-09-29", "close": 199.0, "volume": 2107.0}, {"date": "2020-09-30", "close": 198.8, "volume": 3614.0}, {"date": "2020-10-01", "close": 199.0, "volume": 6927.0}, {"date": "2020-10-02", "close": 198.6, "volume": 989.0}, {"date": "2020-10-05", "close": 198.8, "volume": 5615.0}, {"date": "2020-10-06", "close": 198.8, "volume": 720.0}, {"date": "2020-10-07", "close": 197.3, "volume": 28567.0}, {"date": "2020-10-08", "close": 197.5, "volume": 339.0}, {"date": "2020-10-09", "close": 197.0, "volume": 15668.0}, {"date": "2020-10-12", "close": 196.0, "volume": 5097.0}, {"date": "2020-10-13", "close": 196.524, "volume": 1711.0}, {"date": "2020-10-14", "close": 195.4, "volume": 611.0}, {"date": "2020-10-15", "close": 197.0, "volume": 22982.0}, {"date": "2020-10-16", "close": 199.2, "volume": 3164.0}, {"date": "2020-10-19", "close": 197.4, "volume": 1781.0}, {"date": "2020-10-20", "close": 196.5, "volume": 25298.0}, {"date": "2020-10-21", "close": 196.0, "volume": 2791.0}, {"date": "2020-10-22", "close": 195.0, "volume": 1212.0}, {"date": "2020-10-23", "close": 195.0, "volume": 6310.0}, {"date": "2020-10-26", "close": 195.0, "volume": 1906.0}, {"date": "2020-10-27", "close": 195.4, "volume": 208.0}, {"date": "2020-10-28", "close": 194.4, "volume": 465.0}, {"date": "2020-10-29", "close": 195.0, "volume": 6277.0}, {"date": "2020-10-30", "close": 195.6, "volume": 1220.0}, {"date": "2020-11-02", "close": 195.6, "volume": 1700.0}, {"date": "2020-11-03", "close": 195.528, "volume": 282.0}, {"date": "2020-11-04", "close": 195.0, "volume": 578.0}, {"date": "2020-11-05", "close": 195.988, "volume": 310.0}, {"date": "2020-11-06", "close": 195.4, "volume": 5154.0}, {"date": "2020-11-09", "close": 194.8, "volume": 207.0}, {"date": "2020-11-10", "close": 194.8, "volume": 2520.0}, {"date": "2020-11-11", "close": 195.0, "volume": 165.0}, {"date": "2020-11-12", "close": 195.0, "volume": 143.0}, {"date": "2020-11-13", "close": 195.0, "volume": null}, {"date": "2020-11-16", "close": 196.4, "volume": 4209.0}, {"date": "2020-11-17", "close": 197.0, "volume": 260.0}, {"date": "2020-11-18", "close": 195.4, "volume": 641.0}, {"date": "2020-11-19", "close": 196.0, "volume": 975.0}, {"date": "2020-11-20", "close": 197.0, "volume": 835.0}, {"date": "2020-11-23", "close": 197.0, "volume": 3197.0}, {"date": "2020-11-24", "close": 197.2, "volume": 16049.0}, {"date": "2020-11-25", "close": 197.2, "volume": 9219.0}, {"date": "2020-11-27", "close": 197.4, "volume": 1189.0}, {"date": "2020-11-30", "close": 199.0, "volume": 2975.0}, {"date": "2020-12-01", "close": 199.0, "volume": 2152.0}, {"date": "2020-12-02", "close": 198.676, "volume": 449.0}, {"date": "2020-12-03", "close": 198.8, "volume": 341.0}, {"date": "2020-12-04", "close": 199.8, "volume": 3011.0}, {"date": "2020-12-07", "close": 199.0, "volume": 2707.0}, {"date": "2020-12-08", "close": 199.572, "volume": 954.0}, {"date": "2020-12-09", "close": 200.0, "volume": 2611.0}, {"date": "2020-12-10", "close": 200.2, "volume": 13450.0}, {"date": "2020-12-11", "close": 202.0, "volume": 6207.0}, {"date": "2020-12-14", "close": 201.2, "volume": 3655.0}, {"date": "2020-12-15", "close": 202.0, "volume": 5340.0}, {"date": "2020-12-16", "close": 202.6, "volume": 3084.0}, {"date": "2020-12-17", "close": 203.8, "volume": 4368.0}, {"date": "2020-12-18", "close": 203.3, "volume": 2376.0}, {"date": "2020-12-21", "close": 205.6, "volume": 12962.0}, {"date": "2020-12-22", "close": 208.6, "volume": 19233.0}, {"date": "2020-12-23", "close": 208.398, "volume": 332.0}, {"date": "2020-12-24", "close": 210.0, "volume": 790.0}, {"date": "2020-12-28", "close": 208.6, "volume": 4392.0}, {"date": "2020-12-29", "close": 204.6, "volume": 14636.0}, {"date": "2020-12-30", "close": 205.6, "volume": 2442.0}, {"date": "2020-12-31", "close": 205.2, "volume": 3728.0}, {"date": "2021-01-04", "close": 207.2, "volume": 6246.0}, {"date": "2021-01-05", "close": 205.4, "volume": 6536.0}, {"date": "2021-01-06", "close": 205.4, "volume": 6400.0}, {"date": "2021-01-07", "close": 209.0, "volume": 4562.0}, {"date": "2021-01-08", "close": 207.65, "volume": 988.0}, {"date": "2021-01-11", "close": 209.0, "volume": 6169.0}, {"date": "2021-01-12", "close": 210.6, "volume": 3967.0}, {"date": "2021-01-13", "close": 209.4, "volume": 36723.0}, {"date": "2021-01-14", "close": 212.6, "volume": 7399.0}, {"date": "2021-01-15", "close": 210.0, "volume": 14128.0}, {"date": "2021-01-19", "close": 210.1, "volume": 3484.0}, {"date": "2021-01-20", "close": 209.8, "volume": 2032.0}, {"date": "2021-01-21", "close": 210.2, "volume": 3981.0}, {"date": "2021-01-22", "close": 211.0, "volume": 3492.0}, {"date": "2021-01-25", "close": 210.8, "volume": 7925.0}, {"date": "2021-01-26", "close": 208.0, "volume": 8577.0}, {"date": "2021-01-27", "close": 205.6, "volume": 5693.0}, {"date": "2021-01-28", "close": 207.8, "volume": 6051.0}, {"date": "2021-01-29", "close": 206.0, "volume": 1086.0}, {"date": "2021-02-01", "close": 206.4, "volume": 5169.0}, {"date": "2021-02-02", "close": 208.8, "volume": 9511.0}, {"date": "2021-02-03", "close": 210.8, "volume": 5720.0}, {"date": "2021-02-04", "close": 212.8, "volume": 5271.0}, {"date": "2021-02-05", "close": 212.4, "volume": 2366.0}, {"date": "2021-02-08", "close": 220.0, "volume": 37758.0}, {"date": "2021-02-09", "close": 219.6, "volume": 9211.0}, {"date": "2021-02-10", "close": 219.4, "volume": 4976.0}, {"date": "2021-02-11", "close": 219.4, "volume": 8658.0}, {"date": "2021-02-12", "close": 220.6, "volume": 2792.0}, {"date": "2021-02-16", "close": 220.1, "volume": 3069.0}, {"date": "2021-02-17", "close": 218.4, "volume": 3880.0}, {"date": "2021-02-18", "close": 219.8, "volume": 5220.0}, {"date": "2021-02-19", "close": 221.2, "volume": 5618.0}, {"date": "2021-02-22", "close": 219.8, "volume": 2064.0}, {"date": "2021-02-23", "close": 214.0, "volume": 6365.0}, {"date": "2021-02-24", "close": 214.4, "volume": 2957.0}, {"date": "2021-02-25", "close": 208.0, "volume": 6098.0}, {"date": "2021-02-26", "close": 213.8, "volume": 3400.0}, {"date": "2021-03-01", "close": 211.8, "volume": 5526.0}, {"date": "2021-03-02", "close": 198.4, "volume": 681377.0}, {"date": "2021-03-03", "close": 198.0, "volume": 236072.0}, {"date": "2021-03-04", "close": 198.8, "volume": 104414.0}, {"date": "2021-03-05", "close": 199.6, "volume": 84570.0}, {"date": "2021-03-08", "close": 199.0, "volume": 11736.0}, {"date": "2021-03-09", "close": 199.0, "volume": 16051.0}, {"date": "2021-03-10", "close": 198.8, "volume": 12842.0}, {"date": "2021-03-11", "close": 198.4, "volume": 17384.0}, {"date": "2021-03-12", "close": 199.0, "volume": 5542.0}, {"date": "2021-03-15", "close": 199.0, "volume": 9371.0}, {"date": "2021-03-16", "close": 198.8, "volume": 3189.0}, {"date": "2021-03-17", "close": 198.6, "volume": 15324.0}, {"date": "2021-03-18", "close": 198.2, "volume": 126871.0}, {"date": "2021-03-19", "close": 197.6, "volume": 55647.0}, {"date": "2021-03-22", "close": 197.6, "volume": 29757.0}, {"date": "2021-03-23", "close": 197.6, "volume": 24883.0}, {"date": "2021-03-24", "close": 196.4, "volume": 44128.0}, {"date": "2021-03-25", "close": 198.0, "volume": 132014.0}, {"date": "2021-03-26", "close": 198.2, "volume": 30764.0}, {"date": "2021-03-29", "close": 198.2, "volume": 12500.0}, {"date": "2021-03-30", "close": 197.8, "volume": 54596.0}, {"date": "2021-03-31", "close": 198.0, "volume": 15105.0}, {"date": "2021-04-01", "close": 198.0, "volume": 12534.0}, {"date": "2021-04-05", "close": 198.6, "volume": 8643.0}, {"date": "2021-04-06", "close": 199.0, "volume": 14990.0}, {"date": "2021-04-07", "close": 198.4, "volume": 9813.0}, {"date": "2021-04-08", "close": 199.2, "volume": 7055.0}, {"date": "2021-04-09", "close": 199.4, "volume": 2198.0}, {"date": "2021-04-12", "close": 198.6, "volume": 6145.0}, {"date": "2021-04-13", "close": 199.0, "volume": 12868.0}, {"date": "2021-04-14", "close": 198.6, "volume": 3272.0}, {"date": "2021-04-15", "close": 198.4, "volume": 6901.0}, {"date": "2021-04-16", "close": 197.6, "volume": 10135.0}, {"date": "2021-04-19", "close": 198.4, "volume": 4543.0}, {"date": "2021-04-20", "close": 197.6, "volume": 13752.0}, {"date": "2021-04-21", "close": 198.0, "volume": 10658.0}, {"date": "2021-04-22", "close": 198.2, "volume": 7988.0}, {"date": "2021-04-23", "close": 199.2, "volume": 22772.0}, {"date": "2021-04-26", "close": 199.2, "volume": 10917.0}, {"date": "2021-04-27", "close": 199.2, "volume": 30160.0}, {"date": "2021-04-28", "close": 199.8, "volume": 33192.0}, {"date": "2021-04-29", "close": 199.4, "volume": 984.0}, {"date": "2021-04-30", "close": 198.8, "volume": 1800.0}, {"date": "2021-05-03", "close": 198.4, "volume": 4521.0}, {"date": "2021-05-04", "close": 199.6, "volume": 6519.0}, {"date": "2021-05-05", "close": 198.5, "volume": 3137.0}, {"date": "2021-05-06", "close": 199.0, "volume": 4730.0}, {"date": "2021-05-07", "close": 199.8, "volume": 3783.0}, {"date": "2021-05-10", "close": 199.0, "volume": 8802.0}, {"date": "2021-05-11", "close": 198.2, "volume": 2830.0}, {"date": "2021-05-12", "close": 197.8, "volume": 31327.0}, {"date": "2021-05-13", "close": 198.0, "volume": 24105.0}, {"date": "2021-05-14", "close": 198.0, "volume": 11234.0}, {"date": "2021-05-17", "close": 198.4, "volume": 1880.0}, {"date": "2021-05-18", "close": 198.6, "volume": 22432.0}, {"date": "2021-05-19", "close": 198.4, "volume": 2169.0}, {"date": "2021-05-20", "close": 198.4, "volume": 4058.0}, {"date": "2021-05-21", "close": 198.0, "volume": 77741.0}, {"date": "2021-05-24", "close": 198.0, "volume": 30734.0}, {"date": "2021-05-25", "close": 198.2, "volume": 8032.0}, {"date": "2021-05-26", "close": 198.0, "volume": 8088.0}, {"date": "2021-05-27", "close": 198.0, "volume": 32092.0}, {"date": "2021-05-28", "close": 198.0, "volume": 15115.0}, {"date": "2021-06-01", "close": 198.6, "volume": 27836.0}, {"date": "2021-06-02", "close": 198.4, "volume": 4535.0}, {"date": "2021-06-03", "close": 198.6, "volume": 9078.0}, {"date": "2021-06-04", "close": 198.8, "volume": 60562.0}, {"date": "2021-06-07", "close": 199.2, "volume": 10593.0}, {"date": "2021-06-08", "close": 199.4, "volume": 20615.0}, {"date": "2021-06-09", "close": 199.4, "volume": 35838.0}, {"date": "2021-06-10", "close": 199.6, "volume": 5575.0}, {"date": "2021-06-11", "close": 199.6, "volume": 15033.0}, {"date": "2021-06-14", "close": 199.6, "volume": 10664.0}, {"date": "2021-06-15", "close": 199.0, "volume": 4208.0}, {"date": "2021-06-16", "close": 199.2, "volume": 1646.0}, {"date": "2021-06-17", "close": 199.4, "volume": 7149.0}, {"date": "2021-06-18", "close": 199.2, "volume": 6844.0}, {"date": "2021-06-21", "close": 199.0, "volume": 8668.0}, {"date": "2021-06-22", "close": 199.0, "volume": 4369.0}, {"date": "2021-06-23", "close": 199.0, "volume": 6303.0}, {"date": "2021-06-24", "close": 199.2, "volume": 4651.0}, {"date": "2021-06-25", "close": 199.0, "volume": 947.0}, {"date": "2021-06-28", "close": 199.6, "volume": 2395.0}, {"date": "2021-06-29", "close": 199.4, "volume": 1779.0}, {"date": "2021-06-30", "close": 199.0, "volume": 7940.0}, {"date": "2021-07-01", "close": 199.2, "volume": 2115.0}, {"date": "2021-07-02", "close": 199.6, "volume": 46045.0}, {"date": "2021-07-06", "close": 199.2, "volume": 9891.0}, {"date": "2021-07-07", "close": 199.3, "volume": 6528.0}, {"date": "2021-07-08", "close": 199.2, "volume": 44666.0}, {"date": "2021-07-09", "close": 199.6, "volume": 47181.0}, {"date": "2021-07-12", "close": 199.4, "volume": 35053.0}, {"date": "2021-07-13", "close": 199.4, "volume": 91997.0}, {"date": "2021-07-14", "close": 199.6, "volume": 32348.0}, {"date": "2021-07-15", "close": 186.0, "volume": 15780.0}, {"date": "2021-07-16", "close": 182.6, "volume": 3625.0}, {"date": "2021-07-19", "close": 175.8, "volume": 4818.0}, {"date": "2021-07-20", "close": 175.4, "volume": 2699.0}, {"date": "2021-07-21", "close": 190.4, "volume": 9775.0}, {"date": "2021-07-22", "close": 201.0, "volume": 20554.0}, {"date": "2021-07-23", "close": 218.5, "volume": 17953.0}, {"date": "2021-07-26", "close": 236.0, "volume": 30235.0}, {"date": "2021-07-27", "close": 223.2, "volume": 19209.0}, {"date": "2021-07-28", "close": 224.0, "volume": 8824.0}, {"date": "2021-07-29", "close": 275.8, "volume": 26392.0}, {"date": "2021-07-30", "close": 281.4, "volume": 48706.0}, {"date": "2021-08-02", "close": 301.2, "volume": 15002.0}, {"date": "2021-08-03", "close": 270.6, "volume": 21837.0}, {"date": "2021-08-04", "close": 267.0, "volume": 10533.0}, {"date": "2021-08-05", "close": 256.6, "volume": 9690.0}, {"date": "2021-08-06", "close": 255.4, "volume": 3085.0}, {"date": "2021-08-09", "close": 268.4, "volume": 11478.0}, {"date": "2021-08-10", "close": 261.8, "volume": 12370.0}, {"date": "2021-08-11", "close": 246.0, "volume": 11459.0}, {"date": "2021-08-12", "close": 216.4, "volume": 27485.0}, {"date": "2021-08-13", "close": 200.6, "volume": 19343.0}, {"date": "2021-08-16", "close": 179.2, "volume": 9439.0}, {"date": "2021-08-17", "close": 187.2, "volume": 14880.0}, {"date": "2021-08-18", "close": 185.4, "volume": 12858.0}, {"date": "2021-08-19", "close": 168.0, "volume": 12525.0}, {"date": "2021-08-20", "close": 163.0, "volume": 14328.0}, {"date": "2021-08-23", "close": 135.8, "volume": 249008.0}, {"date": "2021-08-24", "close": 136.0, "volume": 121182.0}, {"date": "2021-08-25", "close": 138.0, "volume": 148760.0}, {"date": "2021-08-26", "close": 143.4, "volume": 87834.0}, {"date": "2021-08-27", "close": 147.4, "volume": 67980.0}, {"date": "2021-08-30", "close": 165.6, "volume": 39199.0}, {"date": "2021-08-31", "close": 180.4, "volume": 43941.0}, {"date": "2021-09-01", "close": 191.0, "volume": 40930.0}, {"date": "2021-09-02", "close": 188.0, "volume": 33554.0}, {"date": "2021-09-03", "close": 184.2, "volume": 34123.0}, {"date": "2021-09-07", "close": 177.6, "volume": 24416.0}, {"date": "2021-09-08", "close": 172.2, "volume": 21455.0}, {"date": "2021-09-09", "close": 174.4, "volume": 18531.0}, {"date": "2021-09-10", "close": 172.2, "volume": 23319.0}, {"date": "2021-09-13", "close": 164.4, "volume": 28474.0}, {"date": "2021-09-14", "close": 172.8, "volume": 18231.0}, {"date": "2021-09-15", "close": 173.8, "volume": 32102.0}, {"date": "2021-09-16", "close": 181.6, "volume": 28466.0}, {"date": "2021-09-17", "close": 171.0, "volume": 79862.0}, {"date": "2021-09-20", "close": 170.0, "volume": 22951.0}, {"date": "2021-09-21", "close": 166.6, "volume": 22952.0}, {"date": "2021-09-22", "close": 163.6, "volume": 12339.0}, {"date": "2021-09-23", "close": 165.8, "volume": 10220.0}, {"date": "2021-09-24", "close": 163.2, "volume": 5368.0}, {"date": "2021-09-27", "close": 166.0, "volume": 6617.0}, {"date": "2021-09-28", "close": 159.8, "volume": 10831.0}, {"date": "2021-09-29", "close": 161.0, "volume": 6182.0}, {"date": "2021-09-30", "close": 165.2, "volume": 8689.0}, {"date": "2021-10-01", "close": 158.4, "volume": 14633.0}, {"date": "2021-10-04", "close": 158.8, "volume": 4774.0}, {"date": "2021-10-05", "close": 151.8, "volume": 18921.0}, {"date": "2021-10-06", "close": 147.8, "volume": 6793.0}, {"date": "2021-10-07", "close": 146.6, "volume": 5987.0}, {"date": "2021-10-08", "close": 139.2, "volume": 12766.0}, {"date": "2021-10-11", "close": 142.4, "volume": 18001.0}, {"date": "2021-10-12", "close": 140.0, "volume": 13004.0}, {"date": "2021-10-13", "close": 144.0, "volume": 7719.0}, {"date": "2021-10-14", "close": 143.8, "volume": 8338.0}, {"date": "2021-10-15", "close": 141.6, "volume": 4265.0}, {"date": "2021-10-18", "close": 143.6, "volume": 3664.0}, {"date": "2021-10-19", "close": 140.2, "volume": 4688.0}, {"date": "2021-10-20", "close": 143.6, "volume": 5570.0}, {"date": "2021-10-21", "close": 144.2, "volume": 7695.0}, {"date": "2021-10-22", "close": 140.0, "volume": 8833.0}, {"date": "2021-10-25", "close": 144.0, "volume": 6904.0}, {"date": "2021-10-26", "close": 148.6, "volume": 7758.0}, {"date": "2021-10-27", "close": 145.2, "volume": 9661.0}, {"date": "2021-10-28", "close": 143.2, "volume": 4408.0}, {"date": "2021-10-29", "close": 139.8, "volume": 7586.0}, {"date": "2021-11-01", "close": 148.6, "volume": 16315.0}, {"date": "2021-11-02", "close": 150.0, "volume": 9939.0}, {"date": "2021-11-03", "close": 159.8, "volume": 20639.0}, {"date": "2021-11-04", "close": 160.0, "volume": 6840.0}, {"date": "2021-11-05", "close": 158.2, "volume": 5933.0}, {"date": "2021-11-08", "close": 160.2, "volume": 4819.0}, {"date": "2021-11-09", "close": 158.2, "volume": 6602.0}, {"date": "2021-11-10", "close": 157.6, "volume": 19286.0}, {"date": "2021-11-11", "close": 148.0, "volume": 74285.0}, {"date": "2021-11-12", "close": 152.2, "volume": 9789.0}, {"date": "2021-11-15", "close": 152.0, "volume": 11716.0}, {"date": "2021-11-16", "close": 153.0, "volume": 14098.0}, {"date": "2021-11-17", "close": 153.0, "volume": 7345.0}, {"date": "2021-11-18", "close": 148.8, "volume": 14409.0}, {"date": "2021-11-19", "close": 146.0, "volume": 6664.0}, {"date": "2021-11-22", "close": 143.6, "volume": 6880.0}, {"date": "2021-11-23", "close": 143.6, "volume": 8071.0}, {"date": "2021-11-24", "close": 142.8, "volume": 13385.0}, {"date": "2021-11-26", "close": 145.0, "volume": 3654.0}, {"date": "2021-11-29", "close": 141.8, "volume": 4106.0}, {"date": "2021-11-30", "close": 142.6, "volume": 8754.0}, {"date": "2021-12-01", "close": 130.6, "volume": 10883.0}, {"date": "2021-12-02", "close": 128.4, "volume": 8931.0}, {"date": "2021-12-03", "close": 120.0, "volume": 18427.0}, {"date": "2021-12-06", "close": 120.2, "volume": 22031.0}, {"date": "2021-12-07", "close": 124.8, "volume": 10287.0}, {"date": "2021-12-08", "close": 128.6, "volume": 9585.0}, {"date": "2021-12-09", "close": 125.0, "volume": 8073.0}, {"date": "2021-12-10", "close": 125.0, "volume": 11504.0}, {"date": "2021-12-13", "close": 128.0, "volume": 10169.0}, {"date": "2021-12-14", "close": 122.8, "volume": 6190.0}, {"date": "2021-12-15", "close": 124.0, "volume": 15401.0}, {"date": "2021-12-16", "close": 121.4, "volume": 23581.0}, {"date": "2021-12-17", "close": 117.4, "volume": 25895.0}, {"date": "2021-12-20", "close": 127.0, "volume": 20737.0}, {"date": "2021-12-21", "close": 135.4, "volume": 16514.0}, {"date": "2021-12-22", "close": 140.6, "volume": 7873.0}, {"date": "2021-12-23", "close": 146.0, "volume": 11665.0}, {"date": "2021-12-27", "close": 148.0, "volume": 4074.0}, {"date": "2021-12-28", "close": 144.2, "volume": 6758.0}, {"date": "2021-12-29", "close": 140.4, "volume": 2979.0}, {"date": "2021-12-30", "close": 144.2, "volume": 3444.0}, {"date": "2021-12-31", "close": 150.8, "volume": 4996.0}, {"date": "2022-01-03", "close": 142.0, "volume": 6172.0}, {"date": "2022-01-04", "close": 142.8, "volume": 5647.0}, {"date": "2022-01-05", "close": 131.6, "volume": 6446.0}, {"date": "2022-01-06", "close": 138.2, "volume": 3844.0}, {"date": "2022-01-07", "close": 135.8, "volume": 2642.0}, {"date": "2022-01-10", "close": 130.0, "volume": 5766.0}, {"date": "2022-01-11", "close": 129.8, "volume": 1886.0}, {"date": "2022-01-12", "close": 131.4, "volume": 2650.0}, {"date": "2022-01-13", "close": 123.6, "volume": 4967.0}, {"date": "2022-01-14", "close": 119.0, "volume": 4802.0}, {"date": "2022-01-18", "close": 122.0, "volume": 5293.0}, {"date": "2022-01-19", "close": 120.0, "volume": 2038.0}, {"date": "2022-01-20", "close": 117.6, "volume": 10576.0}, {"date": "2022-01-21", "close": 119.0, "volume": 6070.0}, {"date": "2022-01-24", "close": 120.6, "volume": 15729.0}, {"date": "2022-01-25", "close": 119.2, "volume": 8700.0}, {"date": "2022-01-26", "close": 116.4, "volume": 5879.0}, {"date": "2022-01-27", "close": 115.8, "volume": 2279.0}, {"date": "2022-01-28", "close": 113.6, "volume": 3695.0}, {"date": "2022-01-31", "close": 116.6, "volume": 9925.0}, {"date": "2022-02-01", "close": 119.0, "volume": 11151.0}, {"date": "2022-02-02", "close": 114.8, "volume": 4232.0}, {"date": "2022-02-03", "close": 108.0, "volume": 5857.0}, {"date": "2022-02-04", "close": 101.8, "volume": 17671.0}, {"date": "2022-02-07", "close": 103.8, "volume": 41970.0}, {"date": "2022-02-08", "close": 105.6, "volume": 9768.0}, {"date": "2022-02-09", "close": 105.4, "volume": 8356.0}, {"date": "2022-02-10", "close": 106.0, "volume": 10322.0}, {"date": "2022-02-11", "close": 104.4, "volume": 7594.0}, {"date": "2022-02-14", "close": 107.2, "volume": 9347.0}, {"date": "2022-02-15", "close": 112.8, "volume": 6993.0}, {"date": "2022-02-16", "close": 109.2, "volume": 5013.0}, {"date": "2022-02-17", "close": 105.4, "volume": 5307.0}, {"date": "2022-02-18", "close": 104.6, "volume": 6246.0}, {"date": "2022-02-22", "close": 109.4, "volume": 4492.0}, {"date": "2022-02-23", "close": 105.4, "volume": 6321.0}, {"date": "2022-02-24", "close": 105.0, "volume": 8487.0}, {"date": "2022-02-25", "close": 107.6, "volume": 10157.0}, {"date": "2022-02-28", "close": 103.0, "volume": 5747.0}, {"date": "2022-03-01", "close": 102.6, "volume": 4705.0}, {"date": "2022-03-02", "close": 99.4, "volume": 4738.0}, {"date": "2022-03-03", "close": 103.0, "volume": 13609.0}, {"date": "2022-03-04", "close": 99.8, "volume": 12680.0}, {"date": "2022-03-07", "close": 93.0, "volume": 8516.0}, {"date": "2022-03-08", "close": 89.8, "volume": 9207.0}, {"date": "2022-03-09", "close": 92.0, "volume": 13698.0}, {"date": "2022-03-10", "close": 94.8, "volume": 22444.0}, {"date": "2022-03-11", "close": 85.2, "volume": 12642.0}, {"date": "2022-03-14", "close": 85.2, "volume": 9258.0}, {"date": "2022-03-15", "close": 81.6, "volume": 7727.0}, {"date": "2022-03-16", "close": 86.6, "volume": 11320.0}, {"date": "2022-03-17", "close": 88.6, "volume": 10290.0}, {"date": "2022-03-18", "close": 88.6, "volume": 9857.0}, {"date": "2022-03-21", "close": 100.0, "volume": 25673.0}, {"date": "2022-03-22", "close": 102.2, "volume": 14007.0}, {"date": "2022-03-23", "close": 104.0, "volume": 9703.0}, {"date": "2022-03-24", "close": 113.6, "volume": 12687.0}, {"date": "2022-03-25", "close": 106.6, "volume": 9513.0}, {"date": "2022-03-28", "close": 102.0, "volume": 11251.0}, {"date": "2022-03-29", "close": 99.4, "volume": 11416.0}, {"date": "2022-03-30", "close": 100.2, "volume": 16258.0}, {"date": "2022-03-31", "close": 94.4, "volume": 11084.0}, {"date": "2022-04-01", "close": 93.8, "volume": 7843.0}, {"date": "2022-04-04", "close": 97.8, "volume": 9394.0}, {"date": "2022-04-05", "close": 94.0, "volume": 9131.0}, {"date": "2022-04-06", "close": 84.8, "volume": 20911.0}, {"date": "2022-04-07", "close": 84.8, "volume": 9373.0}, {"date": "2022-04-08", "close": 83.4, "volume": 6566.0}, {"date": "2022-04-11", "close": 82.6, "volume": 6658.0}, {"date": "2022-04-12", "close": 79.0, "volume": 11536.0}, {"date": "2022-04-13", "close": 81.0, "volume": 8568.0}, {"date": "2022-04-14", "close": 80.6, "volume": 7428.0}, {"date": "2022-04-18", "close": 80.0, "volume": 9573.0}, {"date": "2022-04-19", "close": 79.8, "volume": 5475.0}, {"date": "2022-04-20", "close": 76.2, "volume": 5779.0}, {"date": "2022-04-21", "close": 77.4, "volume": 12838.0}, {"date": "2022-04-22", "close": 77.2, "volume": 5952.0}, {"date": "2022-04-25", "close": 80.6, "volume": 8658.0}, {"date": "2022-04-26", "close": 80.2, "volume": 9576.0}, {"date": "2022-04-27", "close": 80.0, "volume": 7115.0}, {"date": "2022-04-28", "close": 80.6, "volume": 40970.0}, {"date": "2022-04-29", "close": 75.6, "volume": 17527.0}, {"date": "2022-05-02", "close": 75.2, "volume": 8603.0}, {"date": "2022-05-03", "close": 75.0, "volume": 8421.0}, {"date": "2022-05-04", "close": 75.4, "volume": 14426.0}, {"date": "2022-05-05", "close": 73.0, "volume": 16005.0}, {"date": "2022-05-06", "close": 74.0, "volume": 12603.0}, {"date": "2022-05-09", "close": 57.4, "volume": 22834.0}, {"date": "2022-05-10", "close": 51.6, "volume": 12830.0}, {"date": "2022-05-11", "close": 49.2, "volume": 10583.0}, {"date": "2022-05-12", "close": 50.8, "volume": 16315.0}, {"date": "2022-05-13", "close": 52.4, "volume": 9416.0}, {"date": "2022-05-16", "close": 53.6, "volume": 14437.0}, {"date": "2022-05-17", "close": 56.2, "volume": 17361.0}, {"date": "2022-05-18", "close": 49.6, "volume": 13113.0}, {"date": "2022-05-19", "close": 55.0, "volume": 7082.0}, {"date": "2022-05-20", "close": 56.4, "volume": 6209.0}, {"date": "2022-05-23", "close": 58.6, "volume": 5542.0}, {"date": "2022-05-24", "close": 54.6, "volume": 5581.0}, {"date": "2022-05-25", "close": 57.0, "volume": 1980.0}, {"date": "2022-05-26", "close": 58.8, "volume": 4387.0}, {"date": "2022-05-27", "close": 63.6, "volume": 5825.0}, {"date": "2022-05-31", "close": 64.0, "volume": 3866.0}, {"date": "2022-06-01", "close": 64.0, "volume": 3986.0}, {"date": "2022-06-02", "close": 63.2, "volume": 3707.0}, {"date": "2022-06-03", "close": 57.0, "volume": 7061.0}, {"date": "2022-06-06", "close": 50.2, "volume": 12547.0}, {"date": "2022-06-07", "close": 49.8, "volume": 5788.0}, {"date": "2022-06-08", "close": 55.4, "volume": 21413.0}, {"date": "2022-06-09", "close": 60.6, "volume": 13780.0}, {"date": "2022-06-10", "close": 62.2, "volume": 9622.0}, {"date": "2022-06-13", "close": 59.8, "volume": 4473.0}, {"date": "2022-06-14", "close": 64.2, "volume": 25287.0}, {"date": "2022-06-15", "close": 73.4, "volume": 9009.0}, {"date": "2022-06-16", "close": 71.8, "volume": 8094.0}, {"date": "2022-06-17", "close": 73.6, "volume": 10281.0}, {"date": "2022-06-21", "close": 76.0, "volume": 7016.0}, {"date": "2022-06-22", "close": 72.0, "volume": 8585.0}, {"date": "2022-06-23", "close": 74.2, "volume": 7145.0}, {"date": "2022-06-24", "close": 78.0, "volume": 78991.0}, {"date": "2022-06-27", "close": 79.0, "volume": 4211.0}, {"date": "2022-06-28", "close": 71.4, "volume": 4110.0}, {"date": "2022-06-29", "close": 69.0, "volume": 3843.0}, {"date": "2022-06-30", "close": 72.0, "volume": 3869.0}, {"date": "2022-07-01", "close": 68.8, "volume": 2629.0}, {"date": "2022-07-05", "close": 73.6, "volume": 4883.0}, {"date": "2022-07-06", "close": 66.8, "volume": 4410.0}, {"date": "2022-07-07", "close": 69.8, "volume": 2777.0}, {"date": "2022-07-08", "close": 66.8, "volume": 1580.0}, {"date": "2022-07-11", "close": 62.4, "volume": 3085.0}, {"date": "2022-07-12", "close": 59.2, "volume": 2990.0}, {"date": "2022-07-13", "close": 63.6, "volume": 4938.0}, {"date": "2022-07-14", "close": 65.0, "volume": 4599.0}, {"date": "2022-07-15", "close": 66.0, "volume": 11427.0}, {"date": "2022-07-18", "close": 62.8, "volume": 4580.0}, {"date": "2022-07-19", "close": 61.4, "volume": 5659.0}, {"date": "2022-07-20", "close": 62.0, "volume": 4488.0}, {"date": "2022-07-21", "close": 58.8, "volume": 4489.0}, {"date": "2022-07-22", "close": 55.0, "volume": 6827.0}, {"date": "2022-07-25", "close": 55.6, "volume": 11054.0}, {"date": "2022-07-26", "close": 53.0, "volume": 4273.0}, {"date": "2022-07-27", "close": 54.8, "volume": 46744.0}, {"date": "2022-07-28", "close": 53.2, "volume": 5873.0}, {"date": "2022-07-29", "close": 57.0, "volume": 6157.0}, {"date": "2022-08-01", "close": 60.0, "volume": 11566.0}, {"date": "2022-08-02", "close": 58.8, "volume": 10123.0}, {"date": "2022-08-03", "close": 62.0, "volume": 8552.0}, {"date": "2022-08-04", "close": 60.6, "volume": 13483.0}, {"date": "2022-08-05", "close": 60.0, "volume": 5451.0}, {"date": "2022-08-08", "close": 66.0, "volume": 17197.0}, {"date": "2022-08-09", "close": 69.0, "volume": 11736.0}, {"date": "2022-08-10", "close": 69.8, "volume": 10469.0}, {"date": "2022-08-11", "close": 76.0, "volume": 11571.0}, {"date": "2022-08-12", "close": 76.6, "volume": 7716.0}, {"date": "2022-08-15", "close": 79.8, "volume": 4851.0}, {"date": "2022-08-16", "close": 81.6, "volume": 4048.0}, {"date": "2022-08-17", "close": 69.2, "volume": 17337.0}, {"date": "2022-08-18", "close": 67.3, "volume": 7057.0}, {"date": "2022-08-19", "close": 64.4, "volume": 7672.0}, {"date": "2022-08-22", "close": 63.4, "volume": 5681.0}, {"date": "2022-08-23", "close": 61.6, "volume": 5226.0}, {"date": "2022-08-24", "close": 61.8, "volume": 8406.0}, {"date": "2022-08-25", "close": 62.0, "volume": 6578.0}, {"date": "2022-08-26", "close": 60.6, "volume": 2588.0}, {"date": "2022-08-29", "close": 60.4, "volume": 4974.0}, {"date": "2022-08-30", "close": 58.8, "volume": 3445.0}, {"date": "2022-08-31", "close": 55.8, "volume": 3695.0}, {"date": "2022-09-01", "close": 53.8, "volume": 5308.0}, {"date": "2022-09-02", "close": 54.8, "volume": 4778.0}, {"date": "2022-09-06", "close": 51.2, "volume": 9120.0}, {"date": "2022-09-07", "close": 51.0, "volume": 14283.0}, {"date": "2022-09-08", "close": 50.0, "volume": 21483.0}, {"date": "2022-09-09", "close": 52.8, "volume": 17360.0}, {"date": "2022-09-12", "close": 56.0, "volume": 11731.0}, {"date": "2022-09-13", "close": 51.0, "volume": 12169.0}, {"date": "2022-09-14", "close": 50.0, "volume": 12450.0}, {"date": "2022-09-15", "close": 49.0, "volume": 9474.0}, {"date": "2022-09-16", "close": 48.6, "volume": 17941.0}, {"date": "2022-09-19", "close": 48.6, "volume": 4135.0}, {"date": "2022-09-20", "close": 47.2, "volume": 7054.0}, {"date": "2022-09-21", "close": 46.0, "volume": 13388.0}, {"date": "2022-09-22", "close": 45.6, "volume": 5003.0}, {"date": "2022-09-23", "close": 46.2, "volume": 3395.0}, {"date": "2022-09-26", "close": 45.4, "volume": 3706.0}, {"date": "2022-09-27", "close": 45.4, "volume": 5100.0}, {"date": "2022-09-28", "close": 48.2, "volume": 5507.0}, {"date": "2022-09-29", "close": 46.0, "volume": 3937.0}, {"date": "2022-09-30", "close": 45.6, "volume": 2497.0}, {"date": "2022-10-03", "close": 49.0, "volume": 5013.0}, {"date": "2022-10-04", "close": 52.0, "volume": 4272.0}, {"date": "2022-10-05", "close": 55.0, "volume": 5341.0}, {"date": "2022-10-06", "close": 52.8, "volume": 1826.0}, {"date": "2022-10-07", "close": 52.4, "volume": 2624.0}, {"date": "2022-10-10", "close": 52.0, "volume": 4048.0}, {"date": "2022-10-11", "close": 51.2, "volume": 10697.0}, {"date": "2022-10-12", "close": 51.2, "volume": 4888.0}, {"date": "2022-10-13", "close": 52.2, "volume": 3106.0}, {"date": "2022-10-14", "close": 49.0, "volume": 3269.0}, {"date": "2022-10-17", "close": 48.4, "volume": 6303.0}, {"date": "2022-10-18", "close": 49.8, "volume": 1176.0}, {"date": "2022-10-19", "close": 50.0, "volume": 2973.0}, {"date": "2022-10-20", "close": 51.0, "volume": 3055.0}, {"date": "2022-10-21", "close": 52.0, "volume": 2311.0}, {"date": "2022-10-24", "close": 49.4, "volume": 7934.0}, {"date": "2022-10-25", "close": 50.6, "volume": 2829.0}, {"date": "2022-10-26", "close": 49.9, "volume": 1524.0}, {"date": "2022-10-27", "close": 49.8, "volume": 2770.0}, {"date": "2022-10-28", "close": 50.8, "volume": 2727.0}, {"date": "2022-10-31", "close": 49.2, "volume": 2820.0}, {"date": "2022-11-01", "close": 49.8, "volume": 5723.0}, {"date": "2022-11-02", "close": 46.8, "volume": 5872.0}, {"date": "2022-11-03", "close": 38.2, "volume": 12137.0}, {"date": "2022-11-04", "close": 38.6, "volume": 4259.0}, {"date": "2022-11-07", "close": 40.0, "volume": 3615.0}, {"date": "2022-11-08", "close": 43.4, "volume": 4421.0}, {"date": "2022-11-09", "close": 43.8, "volume": 3577.0}, {"date": "2022-11-10", "close": 46.8, "volume": 5269.0}, {"date": "2022-11-11", "close": 48.4, "volume": 3982.0}, {"date": "2022-11-14", "close": 47.2, "volume": 1822.0}, {"date": "2022-11-15", "close": 49.4, "volume": 4966.0}, {"date": "2022-11-16", "close": 46.0, "volume": 4503.0}, {"date": "2022-11-17", "close": 45.6, "volume": 8859.0}, {"date": "2022-11-18", "close": 47.8, "volume": 8281.0}, {"date": "2022-11-21", "close": 43.8, "volume": 4184.0}, {"date": "2022-11-22", "close": 44.2, "volume": 7582.0}, {"date": "2022-11-23", "close": 44.2, "volume": 8280.0}, {"date": "2022-11-25", "close": 43.2, "volume": 480.0}, {"date": "2022-11-28", "close": 42.4, "volume": 1529.0}, {"date": "2022-11-29", "close": 36.0, "volume": 15867.0}, {"date": "2022-11-30", "close": 38.0, "volume": 10521.0}, {"date": "2022-12-01", "close": 38.0, "volume": 13190.0}, {"date": "2022-12-02", "close": 38.4, "volume": 49799.0}, {"date": "2022-12-05", "close": 38.8, "volume": 23502.0}, {"date": "2022-12-06", "close": 36.8, "volume": 32039.0}, {"date": "2022-12-07", "close": 39.0, "volume": 16225.0}, {"date": "2022-12-08", "close": 38.0, "volume": 13858.0}, {"date": "2022-12-09", "close": 36.8, "volume": 2495.0}, {"date": "2022-12-12", "close": 37.0, "volume": 7656.0}, {"date": "2022-12-13", "close": 38.4, "volume": 10126.0}, {"date": "2022-12-14", "close": 38.8, "volume": 12082.0}, {"date": "2022-12-15", "close": 36.4, "volume": 6403.0}, {"date": "2022-12-16", "close": 35.2, "volume": 11548.0}, {"date": "2022-12-19", "close": 35.6, "volume": 3574.0}, {"date": "2022-12-20", "close": 34.0, "volume": 46207.0}, {"date": "2022-12-21", "close": 32.0, "volume": 13491.0}, {"date": "2022-12-22", "close": 32.4, "volume": 2532.0}, {"date": "2022-12-23", "close": 32.4, "volume": 2123.0}, {"date": "2022-12-27", "close": 31.6, "volume": 4751.0}, {"date": "2022-12-28", "close": 31.4, "volume": 4239.0}, {"date": "2022-12-29", "close": 33.8, "volume": 5799.0}, {"date": "2022-12-30", "close": 33.6, "volume": 7663.0}, {"date": "2023-01-03", "close": 33.8, "volume": 1877.0}, {"date": "2023-01-04", "close": 35.2, "volume": 1854.0}, {"date": "2023-01-05", "close": 33.2, "volume": 3109.0}, {"date": "2023-01-06", "close": 34.0, "volume": 2480.0}, {"date": "2023-01-09", "close": 34.4, "volume": 2332.0}, {"date": "2023-01-10", "close": 36.2, "volume": 3318.0}, {"date": "2023-01-11", "close": 38.0, "volume": 3784.0}, {"date": "2023-01-12", "close": 40.4, "volume": 5296.0}, {"date": "2023-01-13", "close": 40.2, "volume": 2322.0}, {"date": "2023-01-17", "close": 40.6, "volume": 2883.0}, {"date": "2023-01-18", "close": 41.0, "volume": 2976.0}, {"date": "2023-01-19", "close": 41.6, "volume": 2058.0}, {"date": "2023-01-20", "close": 43.8, "volume": 3298.0}, {"date": "2023-01-23", "close": 48.4, "volume": 14361.0}, {"date": "2023-01-24", "close": 46.8, "volume": 4222.0}, {"date": "2023-01-25", "close": 48.6, "volume": 4264.0}, {"date": "2023-01-26", "close": 44.8, "volume": 7524.0}, {"date": "2023-01-27", "close": 48.6, "volume": 2430.0}, {"date": "2023-01-30", "close": 46.0, "volume": 2052.0}, {"date": "2023-01-31", "close": 44.4, "volume": 3643.0}, {"date": "2023-02-01", "close": 48.4, "volume": 6818.0}, {"date": "2023-02-02", "close": 51.2, "volume": 9392.0}, {"date": "2023-02-03", "close": 52.2, "volume": 2216.0}, {"date": "2023-02-06", "close": 53.0, "volume": 2160.0}, {"date": "2023-02-07", "close": 51.0, "volume": 2652.0}, {"date": "2023-02-08", "close": 47.8, "volume": 2461.0}, {"date": "2023-02-09", "close": 44.6, "volume": 5530.0}, {"date": "2023-02-10", "close": 43.0, "volume": 1130.0}, {"date": "2023-02-13", "close": 42.8, "volume": 2703.0}, {"date": "2023-02-14", "close": 41.8, "volume": 1418.0}, {"date": "2023-02-15", "close": 39.6, "volume": 5032.0}, {"date": "2023-02-16", "close": 40.4, "volume": 1973.0}, {"date": "2023-02-17", "close": 41.2, "volume": 3945.0}, {"date": "2023-02-21", "close": 40.6, "volume": 1446.0}, {"date": "2023-02-22", "close": 38.2, "volume": 2638.0}, {"date": "2023-02-23", "close": 39.2, "volume": 1269.0}, {"date": "2023-02-24", "close": 40.2, "volume": 1132.0}, {"date": "2023-02-27", "close": 41.2, "volume": 2323.0}, {"date": "2023-02-28", "close": 39.4, "volume": 1700.0}, {"date": "2023-03-01", "close": 41.2, "volume": 4630.0}, {"date": "2023-03-02", "close": 41.0, "volume": 1004.0}, {"date": "2023-03-03", "close": 41.0, "volume": 1218.0}, {"date": "2023-03-06", "close": 37.6, "volume": 4713.0}, {"date": "2023-03-07", "close": 39.2, "volume": 1063.0}, {"date": "2023-03-08", "close": 39.2, "volume": 536.0}, {"date": "2023-03-09", "close": 37.4, "volume": 1190.0}, {"date": "2023-03-10", "close": 38.8, "volume": 1288.0}, {"date": "2023-03-13", "close": 38.8, "volume": 3408.0}, {"date": "2023-03-14", "close": 37.8, "volume": 3838.0}, {"date": "2023-03-15", "close": 35.6, "volume": 1912.0}, {"date": "2023-03-16", "close": 35.2, "volume": 2855.0}, {"date": "2023-03-17", "close": 33.0, "volume": 5346.0}, {"date": "2023-03-20", "close": 33.0, "volume": 3003.0}, {"date": "2023-03-21", "close": 34.0, "volume": 1622.0}, {"date": "2023-03-22", "close": 32.2, "volume": 3170.0}, {"date": "2023-03-23", "close": 32.8, "volume": 1890.0}, {"date": "2023-03-24", "close": 33.0, "volume": 2733.0}, {"date": "2023-03-27", "close": 33.2, "volume": 679.0}, {"date": "2023-03-28", "close": 33.6, "volume": 4657.0}, {"date": "2023-03-29", "close": 34.2, "volume": 892.0}, {"date": "2023-03-30", "close": 37.0, "volume": 6286.0}, {"date": "2023-03-31", "close": 37.0, "volume": 4469.0}, {"date": "2023-04-03", "close": 32.3, "volume": 13422.0}, {"date": "2023-04-04", "close": 32.4, "volume": 8069.0}, {"date": "2023-04-05", "close": 31.8, "volume": 1549.0}, {"date": "2023-04-06", "close": 32.0, "volume": 1735.0}, {"date": "2023-04-10", "close": 32.2, "volume": 2818.0}, {"date": "2023-04-11", "close": 34.0, "volume": 1862.0}, {"date": "2023-04-12", "close": 32.9, "volume": 1452.0}, {"date": "2023-04-13", "close": 33.8, "volume": 2100.0}, {"date": "2023-04-14", "close": 32.2, "volume": 1691.0}, {"date": "2023-04-17", "close": 30.6, "volume": 3618.0}, {"date": "2023-04-18", "close": 31.8, "volume": 705.0}, {"date": "2023-04-19", "close": 30.2, "volume": 3654.0}, {"date": "2023-04-20", "close": 31.2, "volume": 1285.0}, {"date": "2023-04-21", "close": 31.8, "volume": 863.0}, {"date": "2023-04-24", "close": 32.2, "volume": 1709.0}, {"date": "2023-04-25", "close": 32.0, "volume": 2302.0}, {"date": "2023-04-26", "close": 31.7, "volume": 2464.0}, {"date": "2023-04-27", "close": 32.8, "volume": 1176.0}, {"date": "2023-04-28", "close": 36.8, "volume": 2206.0}, {"date": "2023-05-01", "close": 33.6, "volume": 3658.0}, {"date": "2023-05-02", "close": 32.8, "volume": 1005.0}, {"date": "2023-05-03", "close": 32.8, "volume": 1226.0}, {"date": "2023-05-04", "close": 31.6, "volume": 1033.0}, {"date": "2023-05-05", "close": 33.2, "volume": 919.0}, {"date": "2023-05-08", "close": 32.2, "volume": 1133.0}, {"date": "2023-05-09", "close": 33.4, "volume": 1278.0}, {"date": "2023-05-10", "close": 33.2, "volume": 2539.0}, {"date": "2023-05-11", "close": 35.8, "volume": 5082.0}, {"date": "2023-05-12", "close": 36.4, "volume": 1947.0}, {"date": "2023-05-15", "close": 36.6, "volume": 2327.0}, {"date": "2023-05-16", "close": 35.8, "volume": 3179.0}, {"date": "2023-05-17", "close": 36.8, "volume": 3872.0}, {"date": "2023-05-18", "close": 36.6, "volume": 2497.0}, {"date": "2023-05-19", "close": 35.2, "volume": 3359.0}, {"date": "2023-05-22", "close": 38.8, "volume": 5679.0}, {"date": "2023-05-23", "close": 43.8, "volume": 18232.0}, {"date": "2023-05-24", "close": 44.8, "volume": 21954.0}, {"date": "2023-05-25", "close": 42.0, "volume": 3622.0}, {"date": "2023-05-26", "close": 44.0, "volume": 2265.0}, {"date": "2023-05-30", "close": 47.6, "volume": 4930.0}, {"date": "2023-05-31", "close": 45.2, "volume": 2892.0}, {"date": "2023-06-01", "close": 46.8, "volume": 2034.0}, {"date": "2023-06-02", "close": 49.8, "volume": 3364.0}, {"date": "2023-06-05", "close": 52.4, "volume": 12795.0}, {"date": "2023-06-06", "close": 53.8, "volume": 4401.0}, {"date": "2023-06-07", "close": 52.8, "volume": 4324.0}, {"date": "2023-06-08", "close": 49.0, "volume": 5898.0}, {"date": "2023-06-09", "close": 48.2, "volume": 2443.0}, {"date": "2023-06-12", "close": 48.6, "volume": 14518.0}, {"date": "2023-06-13", "close": 48.2, "volume": 3482.0}, {"date": "2023-06-14", "close": 48.2, "volume": 2792.0}, {"date": "2023-06-15", "close": 48.8, "volume": 5110.0}, {"date": "2023-06-16", "close": 49.0, "volume": 7865.0}, {"date": "2023-06-20", "close": 48.2, "volume": 7541.0}, {"date": "2023-06-21", "close": 48.0, "volume": 5231.0}, {"date": "2023-06-22", "close": 47.8, "volume": 3339.0}, {"date": "2023-06-23", "close": 50.8, "volume": 101495.0}, {"date": "2023-06-26", "close": 43.8, "volume": 10162.0}, {"date": "2023-06-27", "close": 39.8, "volume": 10969.0}, {"date": "2023-06-28", "close": 39.4, "volume": 2486.0}, {"date": "2023-06-29", "close": 39.8, "volume": 2133.0}, {"date": "2023-06-30", "close": 40.0, "volume": 7072.0}, {"date": "2023-07-03", "close": 40.0, "volume": 2659.0}, {"date": "2023-07-05", "close": 40.0, "volume": 5448.0}, {"date": "2023-07-06", "close": 39.2, "volume": 5435.0}, {"date": "2023-07-07", "close": 39.2, "volume": 4673.0}, {"date": "2023-07-10", "close": 35.8, "volume": 16139.0}, {"date": "2023-07-11", "close": 36.0, "volume": 4771.0}, {"date": "2023-07-12", "close": 35.6, "volume": 7326.0}, {"date": "2023-07-13", "close": 36.0, "volume": 2987.0}, {"date": "2023-07-14", "close": 35.6, "volume": 3584.0}, {"date": "2023-07-17", "close": 35.6, "volume": 2391.0}, {"date": "2023-07-18", "close": 35.8, "volume": 1186.0}, {"date": "2023-07-19", "close": 35.8, "volume": 8696.0}, {"date": "2023-07-20", "close": 36.0, "volume": 1699.0}, {"date": "2023-07-21", "close": 35.8, "volume": 2753.0}, {"date": "2023-07-24", "close": 39.0, "volume": 7444.0}, {"date": "2023-07-25", "close": 41.6, "volume": 3733.0}, {"date": "2023-07-26", "close": 38.8, "volume": 3831.0}, {"date": "2023-07-27", "close": 37.6, "volume": 2156.0}, {"date": "2023-07-28", "close": 38.6, "volume": 4423.0}, {"date": "2023-07-31", "close": 38.4, "volume": 10113.0}, {"date": "2023-08-01", "close": 37.8, "volume": 1960.0}, {"date": "2023-08-02", "close": 37.6, "volume": 4306.0}, {"date": "2023-08-03", "close": 37.8, "volume": 6949.0}, {"date": "2023-08-04", "close": 37.0, "volume": 2294.0}, {"date": "2023-08-07", "close": 36.8, "volume": 1563.0}, {"date": "2023-08-08", "close": 36.4, "volume": 2655.0}, {"date": "2023-08-09", "close": 37.0, "volume": 5227.0}, {"date": "2023-08-10", "close": 29.4, "volume": 17503.0}, {"date": "2023-08-11", "close": 34.9, "volume": 10379.0}, {"date": "2023-08-14", "close": 32.8, "volume": 8962.0}, {"date": "2023-08-15", "close": 33.1, "volume": 12679.0}, {"date": "2023-08-16", "close": 32.0, "volume": 5665.0}, {"date": "2023-08-17", "close": 31.0, "volume": 3889.0}, {"date": "2023-08-18", "close": 31.0, "volume": 6179.0}, {"date": "2023-08-21", "close": 30.8, "volume": 2638.0}, {"date": "2023-08-22", "close": 28.8, "volume": 3854.0}, {"date": "2023-08-23", "close": 28.4, "volume": 4987.0}, {"date": "2023-08-24", "close": 27.8, "volume": 7716.0}, {"date": "2023-08-25", "close": 28.0, "volume": 4958.0}, {"date": "2023-08-28", "close": 26.8, "volume": 3957.0}, {"date": "2023-08-29", "close": 25.8, "volume": 10543.0}, {"date": "2023-08-30", "close": 27.2, "volume": 13140.0}, {"date": "2023-08-31", "close": 27.0, "volume": 4734.0}, {"date": "2023-09-01", "close": 30.6, "volume": 5974.0}, {"date": "2023-09-05", "close": 32.0, "volume": 7087.0}, {"date": "2023-09-06", "close": 28.4, "volume": 7234.0}, {"date": "2023-09-07", "close": 27.6, "volume": 5986.0}, {"date": "2023-09-08", "close": 27.6, "volume": 3178.0}, {"date": "2023-09-11", "close": 36.2, "volume": 62838.0}, {"date": "2023-09-12", "close": 35.9, "volume": 15227.0}, {"date": "2023-09-13", "close": 35.0, "volume": 17167.0}, {"date": "2023-09-14", "close": 34.8, "volume": 5560.0}, {"date": "2023-09-15", "close": 35.0, "volume": 11383.0}, {"date": "2023-09-18", "close": 34.6, "volume": 4178.0}, {"date": "2023-09-19", "close": 34.2, "volume": 2415.0}, {"date": "2023-09-20", "close": 34.4, "volume": 1942.0}, {"date": "2023-09-21", "close": 31.6, "volume": 3468.0}, {"date": "2023-09-22", "close": 32.0, "volume": 3089.0}, {"date": "2023-09-25", "close": 31.8, "volume": 1702.0}, {"date": "2023-09-26", "close": 31.6, "volume": 2125.0}, {"date": "2023-09-27", "close": 32.2, "volume": 3597.0}, {"date": "2023-09-28", "close": 32.0, "volume": 1365.0}, {"date": "2023-09-29", "close": 32.0, "volume": 1299.0}, {"date": "2023-10-02", "close": 30.8, "volume": 1899.0}, {"date": "2023-10-03", "close": 29.8, "volume": 4077.0}, {"date": "2023-10-04", "close": 29.9, "volume": 1565.0}, {"date": "2023-10-05", "close": 29.8, "volume": 3229.0}, {"date": "2023-10-06", "close": 30.2, "volume": 3852.0}, {"date": "2023-10-09", "close": 30.0, "volume": 2737.0}, {"date": "2023-10-10", "close": 29.8, "volume": 2193.0}, {"date": "2023-10-11", "close": 30.0, "volume": 2934.0}, {"date": "2023-10-12", "close": 28.8, "volume": 1416.0}, {"date": "2023-10-13", "close": 29.0, "volume": 1422.0}, {"date": "2023-10-16", "close": 29.8, "volume": 2441.0}, {"date": "2023-10-17", "close": 30.0, "volume": 3880.0}, {"date": "2023-10-18", "close": 30.0, "volume": 1969.0}, {"date": "2023-10-19", "close": 32.9, "volume": 52116.0}, {"date": "2023-10-20", "close": 34.2, "volume": 10494.0}, {"date": "2023-10-23", "close": 39.8, "volume": 57778.0}, {"date": "2023-10-24", "close": 39.6, "volume": 11540.0}, {"date": "2023-10-25", "close": 38.2, "volume": 7834.0}, {"date": "2023-10-26", "close": 36.2, "volume": 7327.0}, {"date": "2023-10-27", "close": 38.2, "volume": 3463.0}, {"date": "2023-10-30", "close": 44.8, "volume": 26433.0}, {"date": "2023-10-31", "close": 43.4, "volume": 10076.0}, {"date": "2023-11-01", "close": 44.4, "volume": 5007.0}, {"date": "2023-11-02", "close": 42.8, "volume": 6191.0}, {"date": "2023-11-03", "close": 47.6, "volume": 8700.0}, {"date": "2023-11-06", "close": 46.2, "volume": 11555.0}, {"date": "2023-11-07", "close": 47.6, "volume": 4606.0}, {"date": "2023-11-08", "close": 48.8, "volume": 21589.0}, {"date": "2023-11-09", "close": 47.0, "volume": 12342.0}, {"date": "2023-11-10", "close": 48.2, "volume": 11355.0}, {"date": "2023-11-13", "close": 54.4, "volume": 22682.0}, {"date": "2023-11-14", "close": 57.2, "volume": 24171.0}, {"date": "2023-11-15", "close": 55.8, "volume": 9083.0}, {"date": "2023-11-16", "close": 58.8, "volume": 10168.0}, {"date": "2023-11-17", "close": 60.2, "volume": 8977.0}, {"date": "2023-11-20", "close": 62.0, "volume": 17790.0}, {"date": "2023-11-21", "close": 62.4, "volume": 10248.0}, {"date": "2023-11-22", "close": 62.4, "volume": 10265.0}, {"date": "2023-11-24", "close": 66.0, "volume": 8921.0}, {"date": "2023-11-27", "close": 67.8, "volume": 23985.0}, {"date": "2023-11-28", "close": 62.6, "volume": 7517.0}, {"date": "2023-11-29", "close": 66.4, "volume": 10355.0}, {"date": "2023-11-30", "close": 63.8, "volume": 6826.0}, {"date": "2023-12-01", "close": 61.2, "volume": 8253.0}, {"date": "2023-12-04", "close": 63.8, "volume": 8879.0}, {"date": "2023-12-05", "close": 62.6, "volume": 5354.0}, {"date": "2023-12-06", "close": 61.8, "volume": 4534.0}, {"date": "2023-12-07", "close": 61.2, "volume": 6188.0}, {"date": "2023-12-08", "close": 54.8, "volume": 15426.0}, {"date": "2023-12-11", "close": 55.7, "volume": 12431.0}, {"date": "2023-12-12", "close": 54.8, "volume": 8843.0}, {"date": "2023-12-13", "close": 57.2, "volume": 11149.0}, {"date": "2023-12-14", "close": 56.6, "volume": 9369.0}, {"date": "2023-12-15", "close": 56.8, "volume": 18927.0}, {"date": "2023-12-18", "close": 56.2, "volume": 6861.0}, {"date": "2023-12-19", "close": 60.2, "volume": 11467.0}, {"date": "2023-12-20", "close": 56.6, "volume": 15459.0}, {"date": "2023-12-21", "close": 61.4, "volume": 7012.0}, {"date": "2023-12-22", "close": 60.0, "volume": 7504.0}, {"date": "2023-12-26", "close": 60.0, "volume": 9039.0}, {"date": "2023-12-27", "close": 59.2, "volume": 9264.0}, {"date": "2023-12-28", "close": 57.6, "volume": 9181.0}, {"date": "2023-12-29", "close": 54.6, "volume": 14656.0}, {"date": "2024-01-02", "close": 54.8, "volume": 6792.0}, {"date": "2024-01-03", "close": 52.2, "volume": 11575.0}, {"date": "2024-01-04", "close": 51.2, "volume": 13289.0}, {"date": "2024-01-05", "close": 50.2, "volume": 9491.0}, {"date": "2024-01-08", "close": 52.0, "volume": 2516.0}, {"date": "2024-01-09", "close": 49.8, "volume": 5511.0}, {"date": "2024-01-10", "close": 49.6, "volume": 12695.0}, {"date": "2024-01-11", "close": 48.4, "volume": 6039.0}, {"date": "2024-01-12", "close": 48.4, "volume": 3200.0}, {"date": "2024-01-16", "close": 48.6, "volume": 7564.0}, {"date": "2024-01-17", "close": 44.8, "volume": 11129.0}, {"date": "2024-01-18", "close": 44.8, "volume": 5132.0}, {"date": "2024-01-19", "close": 48.0, "volume": 4130.0}, {"date": "2024-01-22", "close": 49.0, "volume": 4280.0}, {"date": "2024-01-23", "close": 50.2, "volume": 3606.0}, {"date": "2024-01-24", "close": 50.0, "volume": 3732.0}, {"date": "2024-01-25", "close": 51.6, "volume": 6092.0}, {"date": "2024-01-26", "close": 50.8, "volume": 1242.0}, {"date": "2024-01-29", "close": 49.2, "volume": 3571.0}, {"date": "2024-01-30", "close": 50.6, "volume": 5086.0}, {"date": "2024-01-31", "close": 46.6, "volume": 4395.0}, {"date": "2024-02-01", "close": 49.2, "volume": 3029.0}, {"date": "2024-02-02", "close": 45.6, "volume": 4075.0}, {"date": "2024-02-05", "close": 42.4, "volume": 5634.0}, {"date": "2024-02-06", "close": 44.4, "volume": 3213.0}, {"date": "2024-02-07", "close": 44.4, "volume": 2720.0}, {"date": "2024-02-08", "close": 45.4, "volume": 3445.0}, {"date": "2024-02-09", "close": 44.4, "volume": 2648.0}, {"date": "2024-02-12", "close": 42.0, "volume": 16849.0}, {"date": "2024-02-13", "close": 37.6, "volume": 11008.0}, {"date": "2024-02-14", "close": 41.5, "volume": 6467.0}, {"date": "2024-02-15", "close": 42.0, "volume": 4470.0}, {"date": "2024-02-16", "close": 40.8, "volume": 2783.0}, {"date": "2024-02-20", "close": 38.4, "volume": 16112.0}, {"date": "2024-02-21", "close": 35.2, "volume": 6900.0}, {"date": "2024-02-22", "close": 36.1, "volume": 6722.0}, {"date": "2024-02-23", "close": 36.6, "volume": 6230.0}, {"date": "2024-02-26", "close": 36.4, "volume": 5349.0}, {"date": "2024-02-27", "close": 37.6, "volume": 4312.0}, {"date": "2024-02-28", "close": 36.2, "volume": 1504.0}, {"date": "2024-02-29", "close": 36.2, "volume": 3490.0}, {"date": "2024-03-01", "close": 37.0, "volume": 2166.0}, {"date": "2024-03-04", "close": 36.2, "volume": 2875.0}, {"date": "2024-03-05", "close": 35.2, "volume": 2670.0}, {"date": "2024-03-06", "close": 36.8, "volume": 3207.0}, {"date": "2024-03-07", "close": 39.6, "volume": 9036.0}, {"date": "2024-03-08", "close": 38.0, "volume": 11027.0}, {"date": "2024-03-11", "close": 38.4, "volume": 9409.0}, {"date": "2024-03-12", "close": 38.6, "volume": 5801.0}, {"date": "2024-03-13", "close": 40.0, "volume": 4714.0}, {"date": "2024-03-14", "close": 37.8, "volume": 6422.0}, {"date": "2024-03-15", "close": 38.2, "volume": 7842.0}, {"date": "2024-03-18", "close": 37.8, "volume": 5315.0}, {"date": "2024-03-19", "close": 34.8, "volume": 9151.0}, {"date": "2024-03-20", "close": 34.8, "volume": 11186.0}, {"date": "2024-03-21", "close": 35.4, "volume": 10647.0}, {"date": "2024-03-22", "close": 35.4, "volume": 9980.0}, {"date": "2024-03-25", "close": 35.0, "volume": 9634.0}, {"date": "2024-03-26", "close": 34.6, "volume": 5214.0}, {"date": "2024-03-27", "close": 35.0, "volume": 2356.0}, {"date": "2024-03-28", "close": 34.6, "volume": 3646.0}, {"date": "2024-04-01", "close": 33.2, "volume": 6356.0}, {"date": "2024-04-02", "close": 33.6, "volume": 5513.0}, {"date": "2024-04-03", "close": 34.0, "volume": 3609.0}, {"date": "2024-04-04", "close": 32.4, "volume": 4511.0}, {"date": "2024-04-05", "close": 32.8, "volume": 7779.0}, {"date": "2024-04-08", "close": 32.2, "volume": 4000.0}, {"date": "2024-04-09", "close": 32.4, "volume": 3545.0}, {"date": "2024-04-10", "close": 31.2, "volume": 5773.0}, {"date": "2024-04-11", "close": 33.0, "volume": 4888.0}, {"date": "2024-04-12", "close": 31.4, "volume": 4434.0}, {"date": "2024-04-15", "close": 31.8, "volume": 4622.0}, {"date": "2024-04-16", "close": 31.6, "volume": 4057.0}, {"date": "2024-04-17", "close": 32.0, "volume": 1535.0}, {"date": "2024-04-18", "close": 31.8, "volume": 2982.0}, {"date": "2024-04-19", "close": 32.8, "volume": 4496.0}, {"date": "2024-04-22", "close": 32.2, "volume": 4931.0}, {"date": "2024-04-23", "close": 34.4, "volume": 7638.0}, {"date": "2024-04-24", "close": 32.8, "volume": 6896.0}, {"date": "2024-04-25", "close": 32.2, "volume": 4882.0}, {"date": "2024-04-26", "close": 32.2, "volume": 1703.0}, {"date": "2024-04-29", "close": 31.2, "volume": 7080.0}, {"date": "2024-04-30", "close": 31.2, "volume": 3535.0}, {"date": "2024-05-01", "close": 32.2, "volume": 1695.0}, {"date": "2024-05-02", "close": 32.2, "volume": 2024.0}, {"date": "2024-05-03", "close": 32.2, "volume": 3262.0}, {"date": "2024-05-06", "close": 33.8, "volume": 3550.0}, {"date": "2024-05-07", "close": 32.6, "volume": 2313.0}, {"date": "2024-05-08", "close": 31.8, "volume": 2189.0}, {"date": "2024-05-09", "close": 30.0, "volume": 6733.0}, {"date": "2024-05-10", "close": 30.6, "volume": 3401.0}, {"date": "2024-05-13", "close": 30.8, "volume": 2793.0}, {"date": "2024-05-14", "close": 31.6, "volume": 1774.0}, {"date": "2024-05-15", "close": 31.2, "volume": 2831.0}, {"date": "2024-05-16", "close": 32.4, "volume": 5526.0}, {"date": "2024-05-17", "close": 31.0, "volume": 11646.0}, {"date": "2024-05-20", "close": 31.6, "volume": 4838.0}, {"date": "2024-05-21", "close": 31.0, "volume": 3406.0}, {"date": "2024-05-22", "close": 31.0, "volume": 3565.0}, {"date": "2024-05-23", "close": 31.4, "volume": 6152.0}, {"date": "2024-05-24", "close": 28.8, "volume": 27757.0}, {"date": "2024-05-28", "close": 27.9, "volume": 6642.0}, {"date": "2024-05-29", "close": 26.6, "volume": 12563.0}, {"date": "2024-05-30", "close": 26.0, "volume": 22078.0}, {"date": "2024-05-31", "close": 26.0, "volume": 10549.0}, {"date": "2024-06-03", "close": 28.2, "volume": 4703.0}, {"date": "2024-06-04", "close": 26.6, "volume": 3299.0}, {"date": "2024-06-05", "close": 26.6, "volume": 4234.0}, {"date": "2024-06-06", "close": 26.4, "volume": 2871.0}, {"date": "2024-06-07", "close": 24.0, "volume": 15925.0}, {"date": "2024-06-10", "close": 23.8, "volume": 10514.0}, {"date": "2024-06-11", "close": 24.6, "volume": 10108.0}, {"date": "2024-06-12", "close": 24.6, "volume": 6183.0}, {"date": "2024-06-13", "close": 25.8, "volume": 5310.0}, {"date": "2024-06-14", "close": 24.6, "volume": 14704.0}, {"date": "2024-06-17", "close": 25.0, "volume": 2930.0}, {"date": "2024-06-18", "close": 24.4, "volume": 8548.0}, {"date": "2024-06-20", "close": 24.8, "volume": 5423.0}, {"date": "2024-06-21", "close": 24.0, "volume": 24768.0}, {"date": "2024-06-24", "close": 25.6, "volume": 5729.0}, {"date": "2024-06-25", "close": 22.7, "volume": 11864.0}, {"date": "2024-06-26", "close": 22.6, "volume": 10884.0}, {"date": "2024-06-27", "close": 23.0, "volume": 6647.0}, {"date": "2024-06-28", "close": 23.2, "volume": 57191.0}, {"date": "2024-07-01", "close": 22.8, "volume": 7143.0}, {"date": "2024-07-02", "close": 22.6, "volume": 5883.0}, {"date": "2024-07-03", "close": 23.0, "volume": 3468.0}, {"date": "2024-07-05", "close": 22.8, "volume": 8665.0}, {"date": "2024-07-08", "close": 23.0, "volume": 8547.0}, {"date": "2024-07-09", "close": 22.8, "volume": 21219.0}, {"date": "2024-07-10", "close": 23.0, "volume": 3715.0}, {"date": "2024-07-11", "close": 23.0, "volume": 6572.0}, {"date": "2024-07-12", "close": 22.8, "volume": 4708.0}, {"date": "2024-07-15", "close": 23.2, "volume": 5806.0}, {"date": "2024-07-16", "close": 23.0, "volume": 8679.0}, {"date": "2024-07-17", "close": 22.2, "volume": 11623.0}, {"date": "2024-07-18", "close": 22.6, "volume": 3749.0}, {"date": "2024-07-19", "close": 22.4, "volume": 5116.0}, {"date": "2024-07-22", "close": 23.0, "volume": 9640.0}, {"date": "2024-07-23", "close": 23.0, "volume": 23493.0}, {"date": "2024-07-24", "close": 22.4, "volume": 3805.0}, {"date": "2024-07-25", "close": 23.0, "volume": 5223.0}, {"date": "2024-07-26", "close": 23.0, "volume": 2942.0}, {"date": "2024-07-29", "close": 21.8, "volume": 9770.0}, {"date": "2024-07-30", "close": 22.4, "volume": 4529.0}, {"date": "2024-07-31", "close": 22.8, "volume": 6241.0}, {"date": "2024-08-01", "close": 22.2, "volume": 5775.0}, {"date": "2024-08-02", "close": 20.2, "volume": 9576.0}, {"date": "2024-08-05", "close": 19.8, "volume": 14770.0}, {"date": "2024-08-06", "close": 19.96, "volume": 12452.0}, {"date": "2024-08-07", "close": 20.0, "volume": 3400.0}, {"date": "2024-08-08", "close": 20.4, "volume": 4936.0}, {"date": "2024-08-09", "close": 21.6, "volume": 3234.0}, {"date": "2024-08-12", "close": 15.66, "volume": 49456.0}, {"date": "2024-08-13", "close": 15.0, "volume": 15795.0}, {"date": "2024-08-14", "close": 14.5, "volume": 15095.0}, {"date": "2024-08-15", "close": 17.8, "volume": 24224.0}, {"date": "2024-08-16", "close": 16.85, "volume": 8819.0}, {"date": "2024-08-19", "close": 16.5, "volume": 7457.0}, {"date": "2024-08-20", "close": 15.82, "volume": 4439.0}, {"date": "2024-08-21", "close": 16.44, "volume": 5294.0}, {"date": "2024-08-22", "close": 15.846, "volume": 6931.0}, {"date": "2024-08-23", "close": 16.62, "volume": 5955.0}, {"date": "2024-08-26", "close": 16.702, "volume": 16967.0}, {"date": "2024-08-27", "close": 16.196, "volume": 3372.0}, {"date": "2024-08-28", "close": 15.468, "volume": 5499.0}, {"date": "2024-08-29", "close": 15.82, "volume": 4992.0}, {"date": "2024-08-30", "close": 15.82, "volume": 5966.0}, {"date": "2024-09-03", "close": 15.834, "volume": 9763.0}, {"date": "2024-09-04", "close": 15.528, "volume": 2921.0}, {"date": "2024-09-05", "close": 16.0, "volume": 2635.0}, {"date": "2024-09-06", "close": 15.04, "volume": 5729.0}, {"date": "2024-09-09", "close": 14.5, "volume": 14734.0}, {"date": "2024-09-10", "close": 14.52, "volume": 4361.0}, {"date": "2024-09-11", "close": 14.65, "volume": 4595.0}, {"date": "2024-09-12", "close": 14.642, "volume": 2802.0}, {"date": "2024-09-13", "close": 14.86, "volume": 7112.0}, {"date": "2024-09-16", "close": 14.144, "volume": 7690.0}, {"date": "2024-09-17", "close": 14.0, "volume": 8124.0}, {"date": "2024-09-18", "close": 13.93, "volume": 8382.0}, {"date": "2024-09-19", "close": 14.0, "volume": 10376.0}, {"date": "2024-09-20", "close": 14.044, "volume": 16073.0}, {"date": "2024-09-23", "close": 13.784, "volume": 12678.0}, {"date": "2024-09-24", "close": 13.896, "volume": 6283.0}, {"date": "2024-09-25", "close": 13.628, "volume": 10511.0}, {"date": "2024-09-26", "close": 13.85, "volume": 16981.0}, {"date": "2024-09-27", "close": 13.744, "volume": 10028.0}, {"date": "2024-09-30", "close": 13.366, "volume": 12537.0}, {"date": "2024-10-01", "close": 11.956, "volume": 25066.0}, {"date": "2024-10-02", "close": 12.402, "volume": 13009.0}, {"date": "2024-10-03", "close": 12.222, "volume": 8985.0}, {"date": "2024-10-04", "close": 12.332, "volume": 3826.0}, {"date": "2024-10-07", "close": 11.864, "volume": 11627.0}, {"date": "2024-10-08", "close": 11.158, "volume": 21235.0}, {"date": "2024-10-09", "close": 10.972, "volume": 12596.0}, {"date": "2024-10-10", "close": 11.854, "volume": 68432.0}, {"date": "2024-10-11", "close": 12.6, "volume": 22761.0}, {"date": "2024-10-14", "close": 12.342, "volume": 6317.0}, {"date": "2024-10-15", "close": 12.314, "volume": 2627.0}, {"date": "2024-10-16", "close": 12.4, "volume": 3785.0}, {"date": "2024-10-17", "close": 11.47, "volume": 10474.0}, {"date": "2024-10-18", "close": 11.904, "volume": 11503.0}, {"date": "2024-10-21", "close": 11.712, "volume": 347452.0}, {"date": "2024-10-22", "close": 12.1, "volume": 349392.0}, {"date": "2024-10-23", "close": 13.306, "volume": 50374.0}, {"date": "2024-10-24", "close": 12.2, "volume": 20271.0}, {"date": "2024-10-25", "close": 11.554, "volume": 20072.0}, {"date": "2024-10-28", "close": 12.442, "volume": 17430.0}, {"date": "2024-10-29", "close": 12.004, "volume": 15741.0}, {"date": "2024-10-30", "close": 12.298, "volume": 13020.0}, {"date": "2024-10-31", "close": 11.6, "volume": 9711.0}, {"date": "2024-11-01", "close": 11.862, "volume": 14236.0}, {"date": "2024-11-04", "close": 11.996, "volume": 17049.0}, {"date": "2024-11-05", "close": 11.994, "volume": 8046.0}, {"date": "2024-11-06", "close": 12.4, "volume": 21183.0}, {"date": "2024-11-07", "close": 12.46, "volume": 130449.0}, {"date": "2024-11-08", "close": 11.898, "volume": 26256.0}, {"date": "2024-11-11", "close": 9.74, "volume": 76347.0}, {"date": "2024-11-12", "close": 10.704, "volume": 29561.0}, {"date": "2024-11-13", "close": 10.016, "volume": 42801.0}, {"date": "2024-11-14", "close": 10.322, "volume": 19231.0}, {"date": "2024-11-15", "close": 9.986, "volume": 39087.0}, {"date": "2024-11-18", "close": 10.2, "volume": 20362.0}, {"date": "2024-11-19", "close": 11.04, "volume": 12586.0}, {"date": "2024-11-20", "close": 10.794, "volume": 10857.0}, {"date": "2024-11-21", "close": 11.136, "volume": 11362.0}, {"date": "2024-11-22", "close": 10.608, "volume": 21294.0}, {"date": "2024-11-25", "close": 10.32, "volume": 13294.0}, {"date": "2024-11-26", "close": 10.14, "volume": 18232.0}, {"date": "2024-11-27", "close": 10.0, "volume": 18251.0}, {"date": "2024-11-29", "close": 10.398, "volume": 8642.0}, {"date": "2024-12-02", "close": 10.4, "volume": 10861.0}, {"date": "2024-12-03", "close": 9.716, "volume": 32608.0}, {"date": "2024-12-04", "close": 10.014, "volume": 6344.0}, {"date": "2024-12-05", "close": 10.06, "volume": 8769.0}, {"date": "2024-12-06", "close": 10.78, "volume": 21364.0}, {"date": "2024-12-09", "close": 11.4, "volume": 22603.0}, {"date": "2024-12-10", "close": 11.522, "volume": 14030.0}, {"date": "2024-12-11", "close": 11.198, "volume": 7724.0}, {"date": "2024-12-12", "close": 10.156, "volume": 9143.0}, {"date": "2024-12-13", "close": 10.138, "volume": 10840.0}, {"date": "2024-12-16", "close": 10.394, "volume": 10193.0}, {"date": "2024-12-17", "close": 10.46, "volume": 4846.0}, {"date": "2024-12-18", "close": 10.0, "volume": 16780.0}, {"date": "2024-12-19", "close": 10.282, "volume": 8320.0}, {"date": "2024-12-20", "close": 10.0, "volume": 23643.0}, {"date": "2024-12-23", "close": 10.024, "volume": 11399.0}, {"date": "2024-12-24", "close": 10.38, "volume": 14758.0}, {"date": "2024-12-26", "close": 9.582, "volume": 31000.0}, {"date": "2024-12-27", "close": 9.82, "volume": 13479.0}, {"date": "2024-12-30", "close": 11.726, "volume": 48517.0}, {"date": "2024-12-31", "close": 11.35, "volume": 64540.0}, {"date": "2025-01-02", "close": 11.132, "volume": 31722.0}, {"date": "2025-01-03", "close": 11.384, "volume": 19485.0}, {"date": "2025-01-06", "close": 11.156, "volume": 21596.0}, {"date": "2025-01-07", "close": 10.652, "volume": 21304.0}, {"date": "2025-01-08", "close": 10.396, "volume": 20673.0}, {"date": "2025-01-10", "close": 10.18, "volume": 9508.0}, {"date": "2025-01-13", "close": 10.52, "volume": 10146.0}, {"date": "2025-01-14", "close": 10.158, "volume": 4552.0}, {"date": "2025-01-15", "close": 12.758, "volume": 149850.0}, {"date": "2025-01-16", "close": 13.4, "volume": 78852.0}, {"date": "2025-01-17", "close": 12.044, "volume": 47382.0}, {"date": "2025-01-21", "close": 12.664, "volume": 37231.0}, {"date": "2025-01-22", "close": 12.11, "volume": 32514.0}, {"date": "2025-01-23", "close": 12.804, "volume": 24374.0}, {"date": "2025-01-24", "close": 12.426, "volume": 13764.0}, {"date": "2025-01-27", "close": 12.974, "volume": 20478.0}, {"date": "2025-01-28", "close": 12.878, "volume": 27175.0}, {"date": "2025-01-29", "close": 11.864, "volume": 20105.0}, {"date": "2025-01-30", "close": 11.432, "volume": 19507.0}, {"date": "2025-01-31", "close": 11.102, "volume": 18293.0}, {"date": "2025-02-03", "close": 11.74, "volume": 12929.0}, {"date": "2025-02-04", "close": 11.788, "volume": 7360.0}, {"date": "2025-02-05", "close": 11.512, "volume": 17203.0}, {"date": "2025-02-06", "close": 11.446, "volume": 7609.0}, {"date": "2025-02-07", "close": 11.4, "volume": 7929.0}, {"date": "2025-02-10", "close": 11.574, "volume": 9799.0}, {"date": "2025-02-11", "close": 11.784, "volume": 11256.0}, {"date": "2025-02-12", "close": 11.8, "volume": 6943.0}, {"date": "2025-02-13", "close": 12.38, "volume": 8485.0}, {"date": "2025-02-14", "close": 12.992, "volume": 32460.0}, {"date": "2025-02-18", "close": 12.972, "volume": 16495.0}, {"date": "2025-02-19", "close": 12.14, "volume": 13587.0}, {"date": "2025-02-20", "close": 12.2, "volume": 8695.0}, {"date": "2025-02-21", "close": 11.898, "volume": 16298.0}, {"date": "2025-02-24", "close": 11.528, "volume": 13726.0}, {"date": "2025-02-25", "close": 12.13, "volume": 19609.0}, {"date": "2025-02-26", "close": 12.196, "volume": 4524.0}, {"date": "2025-02-27", "close": 11.72, "volume": 6771.0}, {"date": "2025-02-28", "close": 12.182, "volume": 12039.0}, {"date": "2025-03-03", "close": 15.1, "volume": 388061.0}, {"date": "2025-03-04", "close": 16.4, "volume": 137938.0}, {"date": "2025-03-05", "close": 16.616, "volume": 35807.0}, {"date": "2025-03-06", "close": 15.268, "volume": 23421.0}, {"date": "2025-03-07", "close": 14.556, "volume": 22591.0}, {"date": "2025-03-10", "close": 13.81, "volume": 49674.0}, {"date": "2025-03-11", "close": 13.63, "volume": 10740.0}, {"date": "2025-03-12", "close": 12.156, "volume": 33463.0}, {"date": "2025-03-13", "close": 11.4, "volume": 32563.0}, {"date": "2025-03-14", "close": 12.12, "volume": 17061.0}, {"date": "2025-03-17", "close": 11.624, "volume": 11199.0}, {"date": "2025-03-18", "close": 10.408, "volume": 53617.0}, {"date": "2025-03-19", "close": 11.186, "volume": 9232.0}, {"date": "2025-03-20", "close": 10.426, "volume": 26685.0}, {"date": "2025-03-21", "close": 10.806, "volume": 23778.0}, {"date": "2025-03-24", "close": 11.116, "volume": 8429.0}, {"date": "2025-03-25", "close": 10.3, "volume": 21948.0}, {"date": "2025-03-26", "close": 10.06, "volume": 24947.0}, {"date": "2025-03-27", "close": 9.986, "volume": 26304.0}, {"date": "2025-03-28", "close": 9.964, "volume": 35680.0}, {"date": "2025-03-31", "close": 9.872, "volume": 27840.0}, {"date": "2025-04-01", "close": 10.104, "volume": 27314.0}, {"date": "2025-04-02", "close": 10.298, "volume": 19669.0}, {"date": "2025-04-03", "close": 9.23, "volume": 127388.0}, {"date": "2025-04-04", "close": 9.88, "volume": 67822.0}, {"date": "2025-04-07", "close": 10.16, "volume": 23708.0}, {"date": "2025-04-08", "close": 10.3, "volume": 33883.0}, {"date": "2025-04-09", "close": 10.8, "volume": 71510.0}, {"date": "2025-04-10", "close": 10.05, "volume": 30152.0}, {"date": "2025-04-11", "close": 13.37, "volume": 220676.0}, {"date": "2025-04-14", "close": 14.26, "volume": 128696.0}, {"date": "2025-04-15", "close": 13.08, "volume": 59684.0}, {"date": "2025-04-16", "close": 13.58, "volume": 15602.0}, {"date": "2025-04-17", "close": 13.31, "volume": 18148.0}, {"date": "2025-04-21", "close": 13.11, "volume": 15467.0}, {"date": "2025-04-22", "close": 13.87, "volume": 32912.0}, {"date": "2025-04-23", "close": 13.62, "volume": 9810.0}, {"date": "2025-04-24", "close": 13.72, "volume": 13348.0}, {"date": "2025-04-25", "close": 13.33, "volume": 24087.0}, {"date": "2025-04-28", "close": 12.82, "volume": 21047.0}, {"date": "2025-04-29", "close": 13.29, "volume": 18462.0}, {"date": "2025-04-30", "close": 13.64, "volume": 49841.0}, {"date": "2025-05-01", "close": 12.85, "volume": 15544.0}, {"date": "2025-05-02", "close": 13.15, "volume": 13794.0}, {"date": "2025-05-05", "close": 13.31, "volume": 14638.0}, {"date": "2025-05-06", "close": 13.77, "volume": 8613.0}, {"date": "2025-05-07", "close": 13.71, "volume": 65282.0}, {"date": "2025-05-08", "close": 13.83, "volume": 22547.0}, {"date": "2025-05-09", "close": 15.13, "volume": 50741.0}, {"date": "2025-05-12", "close": 15.21, "volume": 77715.0}, {"date": "2025-05-13", "close": 15.76, "volume": 26218.0}, {"date": "2025-05-14", "close": 16.5, "volume": 26148.0}, {"date": "2025-05-15", "close": 16.56, "volume": 31542.0}, {"date": "2025-05-16", "close": 16.21, "volume": 36743.0}, {"date": "2025-05-19", "close": 16.79, "volume": 21385.0}, {"date": "2025-05-20", "close": 17.14, "volume": 9218.0}, {"date": "2025-05-21", "close": 17.09, "volume": 23541.0}, {"date": "2025-05-22", "close": 17.75, "volume": 28174.0}, {"date": "2025-05-23", "close": 17.48, "volume": 12922.0}, {"date": "2025-05-27", "close": 18.22, "volume": 28772.0}, {"date": "2025-05-28", "close": 17.62, "volume": 10476.0}, {"date": "2025-05-29", "close": 17.18, "volume": 29556.0}, {"date": "2025-05-30", "close": 16.81, "volume": 12398.0}, {"date": "2025-06-02", "close": 16.32, "volume": 21219.0}, {"date": "2025-06-03", "close": 17.73, "volume": 14723.0}, {"date": "2025-06-04", "close": 17.3, "volume": 16758.0}, {"date": "2025-06-05", "close": 17.72, "volume": 18254.0}, {"date": "2025-06-06", "close": 18.55, "volume": 13013.0}, {"date": "2025-06-09", "close": 18.76, "volume": 13908.0}, {"date": "2025-06-10", "close": 18.04, "volume": 29090.0}, {"date": "2025-06-11", "close": 18.2, "volume": 5892.0}, {"date": "2025-06-12", "close": 18.45, "volume": 4421.0}, {"date": "2025-06-13", "close": 17.55, "volume": 11943.0}, {"date": "2025-06-16", "close": 18.1, "volume": 9433.0}, {"date": "2025-06-17", "close": 17.3, "volume": 18681.0}, {"date": "2025-06-18", "close": 17.43, "volume": 23350.0}, {"date": "2025-06-20", "close": 17.49, "volume": 17322.0}, {"date": "2025-06-23", "close": 18.13, "volume": 9184.0}, {"date": "2025-06-24", "close": 18.74, "volume": 9691.0}, {"date": "2025-06-25", "close": 19.11, "volume": 14266.0}, {"date": "2025-06-26", "close": 19.8, "volume": 18352.0}, {"date": "2025-06-27", "close": 18.95, "volume": 34749.0}, {"date": "2025-06-30", "close": 19.79, "volume": 81840.0}, {"date": "2025-07-01", "close": 19.82, "volume": 9847.0}, {"date": "2025-07-02", "close": 19.74, "volume": 16529.0}, {"date": "2025-07-03", "close": 19.99, "volume": 4803.0}, {"date": "2025-07-07", "close": 18.695, "volume": 15391.0}, {"date": "2025-07-08", "close": 18.55, "volume": 8398.0}, {"date": "2025-07-09", "close": 18.75, "volume": 3311.0}, {"date": "2025-07-10", "close": 18.66, "volume": 13284.0}, {"date": "2025-07-11", "close": 17.83, "volume": 14100.0}, {"date": "2025-07-14", "close": 17.97, "volume": 26024.0}, {"date": "2025-07-15", "close": 18.11, "volume": 10915.0}, {"date": "2025-07-16", "close": 18.31, "volume": 8548.0}, {"date": "2025-07-17", "close": 18.62, "volume": 13758.0}, {"date": "2025-07-18", "close": 18.1, "volume": 6934.0}, {"date": "2025-07-21", "close": 18.22, "volume": 6418.0}, {"date": "2025-07-22", "close": 19.21, "volume": 14029.0}, {"date": "2025-07-23", "close": 19.69, "volume": 6706.0}, {"date": "2025-07-24", "close": 20.49, "volume": 28901.0}, {"date": "2025-07-25", "close": 20.3, "volume": 7703.0}, {"date": "2025-07-28", "close": 21.13, "volume": 28475.0}, {"date": "2025-07-29", "close": 20.76, "volume": 11092.0}, {"date": "2025-07-30", "close": 19.68, "volume": 7309.0}, {"date": "2025-07-31", "close": 18.4, "volume": 15353.0}, {"date": "2025-08-01", "close": 18.52, "volume": 15606.0}, {"date": "2025-08-04", "close": 18.365, "volume": 10293.0}, {"date": "2025-08-05", "close": 18.61, "volume": 4532.0}, {"date": "2025-08-06", "close": 19.685, "volume": 9888.0}, {"date": "2025-08-07", "close": 18.48, "volume": 20262.0}, {"date": "2025-08-08", "close": 18.19, "volume": 11182.0}, {"date": "2025-08-11", "close": 19.65, "volume": 26053.0}, {"date": "2025-08-12", "close": 19.62, "volume": 25910.0}, {"date": "2025-08-13", "close": 19.765, "volume": 11722.0}, {"date": "2025-08-14", "close": 19.79, "volume": 7697.0}, {"date": "2025-08-15", "close": 18.4, "volume": 22323.0}, {"date": "2025-08-18", "close": 18.04, "volume": 14050.0}, {"date": "2025-08-19", "close": 18.58, "volume": 20309.0}, {"date": "2025-08-20", "close": 18.13, "volume": 14488.0}, {"date": "2025-08-21", "close": 17.6, "volume": 9631.0}, {"date": "2025-08-22", "close": 18.25, "volume": 14952.0}, {"date": "2025-08-25", "close": 17.88, "volume": 46768.0}, {"date": "2025-08-26", "close": 18.43, "volume": 7837.0}, {"date": "2025-08-27", "close": 17.83, "volume": 2882.0}, {"date": "2025-08-28", "close": 17.88, "volume": 10104.0}, {"date": "2025-08-29", "close": 17.96, "volume": 3315.0}, {"date": "2025-09-02", "close": 17.88, "volume": 15598.0}, {"date": "2025-09-03", "close": 17.62, "volume": 6551.0}, {"date": "2025-09-04", "close": 18.08, "volume": 5896.0}, {"date": "2025-09-05", "close": 17.99, "volume": 6493.0}, {"date": "2025-09-08", "close": 17.82, "volume": 7690.0}, {"date": "2025-09-09", "close": 17.78, "volume": 5502.0}, {"date": "2025-09-10", "close": 17.53, "volume": 11944.0}, {"date": "2025-09-11", "close": 18.21, "volume": 5732.0}, {"date": "2025-09-12", "close": 17.85, "volume": 4946.0}, {"date": "2025-09-15", "close": 17.84, "volume": 11458.0}, {"date": "2025-09-16", "close": 17.42, "volume": 23622.0}, {"date": "2025-09-17", "close": 17.06, "volume": 9972.0}, {"date": "2025-09-18", "close": 16.99, "volume": 17488.0}, {"date": "2025-09-19", "close": 16.62, "volume": 29813.0}, {"date": "2025-09-22", "close": 16.67, "volume": 29767.0}, {"date": "2025-09-23", "close": 16.73, "volume": 19715.0}, {"date": "2025-09-24", "close": 16.51, "volume": 8705.0}, {"date": "2025-09-25", "close": 16.4, "volume": 7631.0}, {"date": "2025-09-26", "close": 16.71, "volume": 8716.0}, {"date": "2025-09-29", "close": 16.41, "volume": 14694.0}, {"date": "2025-09-30", "close": 16.53, "volume": 19724.0}, {"date": "2025-10-01", "close": 16.3, "volume": 7890.0}, {"date": "2025-10-02", "close": 16.22, "volume": 3703.0}, {"date": "2025-10-03", "close": 15.7, "volume": 5719.0}, {"date": "2025-10-06", "close": 15.6, "volume": 13325.0}, {"date": "2025-10-07", "close": 14.645, "volume": 29063.0}, {"date": "2025-10-08", "close": 15.0, "volume": 20080.0}, {"date": "2025-10-09", "close": 14.47, "volume": 20104.0}, {"date": "2025-10-10", "close": 13.84, "volume": 13099.0}, {"date": "2025-10-13", "close": 14.19, "volume": 14602.0}, {"date": "2025-10-14", "close": 14.76, "volume": 8745.0}, {"date": "2025-10-15", "close": 14.3, "volume": 7802.0}, {"date": "2025-10-16", "close": 14.57, "volume": 11702.0}, {"date": "2025-10-17", "close": 14.48, "volume": 16721.0}, {"date": "2025-10-20", "close": 14.67, "volume": 8478.0}, {"date": "2025-10-21", "close": 14.56, "volume": 6115.0}, {"date": "2025-10-22", "close": 14.82, "volume": 5115.0}, {"date": "2025-10-23", "close": 14.72, "volume": 4407.0}, {"date": "2025-10-24", "close": 14.8, "volume": 4414.0}, {"date": "2025-10-27", "close": 14.56, "volume": 3048.0}, {"date": "2025-10-28", "close": 14.58, "volume": 1059.0}, {"date": "2025-10-29", "close": 14.3, "volume": 6066.0}, {"date": "2025-10-30", "close": 16.8, "volume": 141157.0}, {"date": "2025-10-31", "close": 16.98, "volume": 25904.0}, {"date": "2025-11-03", "close": 16.59, "volume": 11480.0}, {"date": "2025-11-04", "close": 16.12, "volume": 2904.0}, {"date": "2025-11-05", "close": 16.84, "volume": 7634.0}, {"date": "2025-11-06", "close": 16.79, "volume": 4883.0}, {"date": "2025-11-07", "close": 17.11, "volume": 12155.0}, {"date": "2025-11-10", "close": 17.0, "volume": 13487.0}, {"date": "2025-11-11", "close": 16.85, "volume": 19485.0}, {"date": "2025-11-12", "close": 16.62, "volume": 3038.0}, {"date": "2025-11-13", "close": 16.88, "volume": 5325.0}, {"date": "2025-11-14", "close": 16.16, "volume": 6373.0}, {"date": "2025-11-17", "close": 16.16, "volume": 9058.0}, {"date": "2025-11-18", "close": 16.14, "volume": 7328.0}, {"date": "2025-11-19", "close": 15.82, "volume": 3607.0}, {"date": "2025-11-20", "close": 16.0, "volume": 4529.0}, {"date": "2025-11-21", "close": 16.49, "volume": 10835.0}, {"date": "2025-11-24", "close": 16.04, "volume": 17703.0}, {"date": "2025-11-25", "close": 16.09, "volume": 10897.0}, {"date": "2025-11-26", "close": 16.01, "volume": 7804.0}, {"date": "2025-11-28", "close": 16.26, "volume": 2605.0}, {"date": "2025-12-01", "close": 16.48, "volume": 23084.0}, {"date": "2025-12-02", "close": 16.39, "volume": 3926.0}, {"date": "2025-12-03", "close": 16.54, "volume": 10809.0}, {"date": "2025-12-04", "close": 16.22, "volume": 957.0}, {"date": "2025-12-05", "close": 16.02, "volume": 11653.0}, {"date": "2025-12-08", "close": 16.2, "volume": 6030.0}, {"date": "2025-12-09", "close": 16.45, "volume": 3001.0}, {"date": "2025-12-10", "close": 16.23, "volume": 8257.0}, {"date": "2025-12-11", "close": 16.17, "volume": 8666.0}, {"date": "2025-12-12", "close": 16.02, "volume": 5878.0}, {"date": "2025-12-15", "close": 16.0, "volume": 11182.0}, {"date": "2025-12-16", "close": 16.11, "volume": 4552.0}, {"date": "2025-12-17", "close": 15.99, "volume": 3442.0}, {"date": "2025-12-18", "close": 15.87, "volume": 4154.0}, {"date": "2025-12-19", "close": 15.23, "volume": 15253.0}, {"date": "2025-12-22", "close": 14.32, "volume": 15428.0}, {"date": "2025-12-23", "close": 14.21, "volume": 11978.0}, {"date": "2025-12-24", "close": 14.2, "volume": 34123.0}, {"date": "2025-12-26", "close": 14.2, "volume": 51722.0}, {"date": "2025-12-29", "close": 14.77, "volume": 32219.0}, {"date": "2025-12-30", "close": 15.03, "volume": 5902.0}, {"date": "2025-12-31", "close": 15.02, "volume": 18008.0}, {"date": "2026-01-02", "close": 15.05, "volume": 7716.0}, {"date": "2026-01-05", "close": 15.27, "volume": 11343.0}, {"date": "2026-01-06", "close": 14.99, "volume": 2703.0}, {"date": "2026-01-07", "close": 14.855, "volume": 3887.0}, {"date": "2026-01-08", "close": 14.725, "volume": 2965.0}, {"date": "2026-01-09", "close": 15.1, "volume": 4186.0}, {"date": "2026-01-12", "close": 15.69, "volume": 10238.0}, {"date": "2026-01-13", "close": 15.53, "volume": 9579.0}, {"date": "2026-01-14", "close": 16.0, "volume": 5738.0}, {"date": "2026-01-15", "close": 15.81, "volume": 5118.0}, {"date": "2026-01-16", "close": 16.18, "volume": 11767.0}, {"date": "2026-01-20", "close": 15.71, "volume": 6581.0}, {"date": "2026-01-21", "close": 16.05, "volume": 6651.0}, {"date": "2026-01-22", "close": 17.17, "volume": 25132.0}, {"date": "2026-01-23", "close": 17.08, "volume": 5241.0}, {"date": "2026-01-26", "close": 16.63, "volume": 8768.0}, {"date": "2026-01-27", "close": 16.53, "volume": 8758.0}, {"date": "2026-01-28", "close": 16.44, "volume": 8945.0}, {"date": "2026-01-29", "close": 16.57, "volume": 4074.0}, {"date": "2026-01-30", "close": 16.55, "volume": 7522.0}, {"date": "2026-02-02", "close": 16.595, "volume": 8170.0}, {"date": "2026-02-03", "close": 15.51, "volume": 16795.0}, {"date": "2026-02-04", "close": 15.7, "volume": 5982.0}, {"date": "2026-02-05", "close": 15.12, "volume": 20757.0}, {"date": "2026-02-06", "close": 15.16, "volume": 24094.0}, {"date": "2026-02-09", "close": 15.0, "volume": 8580.0}, {"date": "2026-02-10", "close": 15.53, "volume": 9194.0}, {"date": "2026-02-11", "close": 15.45, "volume": 7325.0}, {"date": "2026-02-12", "close": 15.37, "volume": 18445.0}, {"date": "2026-02-13", "close": 14.31, "volume": 36717.0}, {"date": "2026-02-17", "close": 14.4, "volume": 4901.0}, {"date": "2026-02-18", "close": 14.41, "volume": 7954.0}, {"date": "2026-02-19", "close": 14.41, "volume": 7613.0}, {"date": "2026-02-20", "close": 14.62, "volume": 3751.0}, {"date": "2026-02-23", "close": 13.8, "volume": 9878.0}, {"date": "2026-02-24", "close": 13.86, "volume": 3125.0}, {"date": "2026-02-25", "close": 14.26, "volume": 6256.0}, {"date": "2026-02-26", "close": 14.62, "volume": 7086.0}, {"date": "2026-02-27", "close": 14.02, "volume": 5786.0}, {"date": "2026-03-02", "close": 13.65, "volume": 7831.0}, {"date": "2026-03-03", "close": 13.84, "volume": 9746.0}, {"date": "2026-03-04", "close": 14.94, "volume": 9176.0}, {"date": "2026-03-05", "close": 14.64, "volume": 12941.0}, {"date": "2026-03-06", "close": 14.84, "volume": 32302.0}, {"date": "2026-03-09", "close": 15.84, "volume": 36971.0}, {"date": "2026-03-10", "close": 14.96, "volume": 24152.0}, {"date": "2026-03-11", "close": 14.91, "volume": 20047.0}, {"date": "2026-03-12", "close": 14.5, "volume": 13935.0}, {"date": "2026-03-13", "close": 14.15, "volume": 8891.0}, {"date": "2026-03-16", "close": 14.4, "volume": 7474.0}, {"date": "2026-03-17", "close": 14.73, "volume": 39228.0}, {"date": "2026-03-18", "close": 13.67, "volume": 34012.0}, {"date": "2026-03-19", "close": 14.8, "volume": 50434.0}, {"date": "2026-03-20", "close": 15.45, "volume": 84902.0}, {"date": "2026-03-23", "close": 14.53, "volume": 24708.0}, {"date": "2026-03-24", "close": 16.22, "volume": 33883.0}, {"date": "2026-03-25", "close": 17.74, "volume": 41087.0}, {"date": "2026-03-26", "close": 18.68, "volume": 54472.0}, {"date": "2026-03-27", "close": 19.13, "volume": 35789.0}, {"date": "2026-03-30", "close": 19.44, "volume": 53555.0}, {"date": "2026-03-31", "close": 18.72, "volume": 21938.0}, {"date": "2026-04-01", "close": 18.77, "volume": 20802.0}, {"date": "2026-04-02", "close": 18.89, "volume": 24259.0}, {"date": "2026-04-06", "close": 18.54, "volume": 20711.0}, {"date": "2026-04-07", "close": 18.15, "volume": 8134.0}, {"date": "2026-04-08", "close": 17.395, "volume": 20081.0}, {"date": "2026-04-09", "close": 17.69, "volume": 9712.0}, {"date": "2026-04-10", "close": 16.23, "volume": 32324.0}, {"date": "2026-04-13", "close": 16.49, "volume": 20285.0}, {"date": "2026-04-14", "close": 16.26, "volume": 24901.0}, {"date": "2026-04-15", "close": 16.42, "volume": 64266.0}, {"date": "2026-04-16", "close": 16.78, "volume": 18627.0}, {"date": "2026-04-17", "close": 17.0, "volume": 29660.0}, {"date": "2026-04-20", "close": 17.03, "volume": 45698.0}, {"date": "2026-04-21", "close": 17.125, "volume": 33285.0}, {"date": "2026-04-22", "close": 17.45, "volume": 17674.0}, {"date": "2026-04-23", "close": 17.04, "volume": 85265.0}, {"date": "2026-04-24", "close": 17.51, "volume": 28966.0}, {"date": "2026-04-27", "close": 17.2, "volume": 34986.0}, {"date": "2026-04-28", "close": 17.42, "volume": 12899.0}, {"date": "2026-04-29", "close": 17.65, "volume": 9346.0}, {"date": "2026-04-30", "close": 16.82, "volume": 13080.0}, {"date": "2026-05-01", "close": 17.49, "volume": 17735.0}, {"date": "2026-05-04", "close": 16.76, "volume": 31209.0}, {"date": "2026-05-05", "close": 17.41, "volume": 7595.0}, {"date": "2026-05-06", "close": 16.765, "volume": 15848.0}, {"date": "2026-05-07", "close": 16.63, "volume": 27817.0}, {"date": "2026-05-08", "close": 20.68, "volume": 78374.0}, {"date": "2026-05-11", "close": 18.64, "volume": 70944.0}, {"date": "2026-05-12", "close": 18.06, "volume": 25725.0}, {"date": "2026-05-13", "close": 18.22, "volume": 21985.0}, {"date": "2026-05-14", "close": 17.27, "volume": 115274.0}, {"date": "2026-05-15", "close": 16.77, "volume": 18323.0}, {"date": "2026-05-18", "close": 16.6, "volume": 36240.0}, {"date": "2026-05-19", "close": 16.37, "volume": 11881.0}, {"date": "2026-05-20", "close": 17.46, "volume": 38800.0}, {"date": "2026-05-21", "close": 17.68, "volume": 13938.0}, {"date": "2026-05-22", "close": 17.99, "volume": 20879.0}, {"date": "2026-05-26", "close": 17.225, "volume": 23820.0}, {"date": "2026-05-27", "close": 17.57, "volume": 7816.0}, {"date": "2026-05-28", "close": 17.29, "volume": 13502.0}, {"date": "2026-05-29", "close": 17.24, "volume": 13713.0}, {"date": "2026-06-01", "close": 17.25, "volume": 21723.0}, {"date": "2026-06-02", "close": 17.135, "volume": 14331.0}, {"date": "2026-06-03", "close": 16.53, "volume": 18092.0}, {"date": "2026-06-04", "close": 16.61, "volume": 6119.0}, {"date": "2026-06-05", "close": 16.505, "volume": 14246.0}, {"date": "2026-06-08", "close": 16.76, "volume": 11405.0}, {"date": "2026-06-09", "close": 17.11, "volume": 31092.0}, {"date": "2026-06-10", "close": 17.09, "volume": 13369.0}, {"date": "2026-06-11", "close": 17.02, "volume": 13407.0}, {"date": "2026-06-12", "close": 16.9, "volume": 13584.0}, {"date": "2026-06-15", "close": 16.94, "volume": 10977.0}, {"date": "2026-06-16", "close": 16.89, "volume": 6677.0}, {"date": "2026-06-17", "close": 16.68, "volume": 7939.0}, {"date": "2026-06-18", "close": 16.745, "volume": 17182.0}, {"date": "2026-06-22", "close": 16.31, "volume": 15916.0}, {"date": "2026-06-23", "close": 16.72, "volume": 8084.0}, {"date": "2026-06-24", "close": 17.2, "volume": 17977.0}, {"date": "2026-06-25", "close": 17.04, "volume": 18270.0}, {"date": "2026-06-26", "close": 16.96, "volume": 76153.0}, {"date": "2026-06-29", "close": 17.61, "volume": 15929.0}, {"date": "2026-06-30", "close": 17.84, "volume": 13886.0}, {"date": "2026-07-01", "close": 19.14, "volume": 19553.0}, {"date": "2026-07-02", "close": 18.86, "volume": 16124.0}, {"date": "2026-07-06", "close": 18.67, "volume": 4235.0}, {"date": "2026-07-07", "close": 18.925, "volume": 7963.0}, {"date": "2026-07-08", "close": 19.09, "volume": 21150.0}, {"date": "2026-07-09", "close": 19.67, "volume": 39045.0}, {"date": "2026-07-10", "close": 20.16, "volume": 22051.0}, {"date": "2026-07-13", "close": 20.61, "volume": 24286.0}, {"date": "2026-07-14", "close": 20.835, "volume": 12141.0}, {"date": "2026-07-15", "close": 20.8, "volume": 11702.0}, {"date": "2026-07-16", "close": 20.71, "volume": 4519.0}, {"date": "2026-07-17", "close": 20.11, "volume": 4518.0}, {"date": "2026-07-20", "close": 20.05, "volume": 3460.0}, {"date": "2026-07-21", "close": 19.67, "volume": 10639.0}, {"date": "2026-07-22", "close": 20.22, "volume": 9226.0}, {"date": "2026-07-23", "close": 19.67, "volume": 8032.0}, {"date": "2026-07-24", "close": 19.94, "volume": 4499.0}, {"date": "2026-07-27", "close": 20.4, "volume": 8101.0}, {"date": "2026-07-28", "close": 20.49, "volume": 3862.0}, {"date": "2026-07-29", "close": 20.48, "volume": 2611.0}, {"date": "2026-07-30", "close": 19.93, "volume": 5349.0}, {"date": "2026-07-31", "close": 19.7, "volume": 5297.0}, {"date": "2026-08-03", "close": 20.12, "volume": 14106.0}, {"date": "2026-08-04", "close": 21.2, "volume": 42388.0}, {"date": "2026-08-05", "close": 21.13, "volume": 12395.0}, {"date": "2026-08-06", "close": 21.34, "volume": 5559.0}, {"date": "2026-08-07", "close": 20.25, "volume": 38010.0}, {"date": "2026-08-10", "close": 19.8, "volume": 11164.0}, {"date": "2026-08-11", "close": 18.9, "volume": 11511.0}, {"date": "2026-08-12", "close": 19.86, "volume": 23842.0}, {"date": "2026-08-13", "close": 19.03, "volume": 14814.0}, {"date": "2026-08-14", "close": 19.39, "volume": 6849.0}, {"date": "2026-08-17", "close": 19.46, "volume": 9684.0}, {"date": "2026-08-18", "close": 19.48, "volume": 11886.0}, {"date": "2026-08-19", "close": 18.81, "volume": 21118.0}, {"date": "2026-08-20", "close": 18.2, "volume": 9325.0}, {"date": "2026-08-21", "close": 18.11, "volume": 7271.0}, {"date": "2026-08-24", "close": 18.3, "volume": 9367.0}, {"date": "2026-08-25", "close": 18.48, "volume": 13149.0}, {"date": "2026-08-26", "close": 17.71, "volume": 6480.0}, {"date": "2026-08-27", "close": 17.82, "volume": 6300.0}, {"date": "2026-08-28", "close": 18.005, "volume": 3537.0}, {"date": "2026-08-31", "close": 18.0, "volume": 13038.0}, {"date": "2026-09-01", "close": 17.65, "volume": 8643.0}, {"date": "2026-09-02", "close": 17.85, "volume": 10766.0}, {"date": "2026-09-03", "close": 18.17, "volume": 137006.0}, {"date": "2026-09-04", "close": 18.64, "volume": 159655.0}, {"date": "2026-09-08", "close": 18.17, "volume": 5332.0}, {"date": "2026-09-09", "close": 18.27, "volume": 19294.0}, {"date": "2026-09-10", "close": 18.0, "volume": 14620.0}, {"date": "2026-09-11", "close": 18.39, "volume": 23767.0}, {"date": "2026-09-14", "close": 18.06, "volume": 10501.0}, {"date": "2026-09-15", "close": 18.21, "volume": 8802.0}, {"date": "2026-09-16", "close": 17.71, "volume": 17471.0}, {"date": "2026-09-17", "close": 17.79, "volume": 12994.0}, {"date": "2026-09-18", "close": 18.26, "volume": 23786.0}], "refreshing": true}