{"ticker": "MLI", "overview": {"cik": "89439", "ticker": "MLI", "name": "MUELLER INDUSTRIES INC", "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "sic": "3350", "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006485", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001307520-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001341985-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000089439-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001341985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001607675-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001307520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001693996-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001464277-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974078-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001307520-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001607675-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001341985-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000089439-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000089439-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000089439-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000089439-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001422094-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000089439-26-000023", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-11", "title": "FORM 3/A", "accession": "0001607675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001258454-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001650983-26-000001", "price_sensitive": false}]}, "description": "MUELLER INDUSTRIES INC trades as MLI on the NYSE and is registered in the United States, classified under Rolling Drawing & Extruding of Nonferrous Metals (SIC 3350). Privy Trades holds 870 insider filings for the company, from October 2003 to August 2026. Across those, 31 insiders disclosed 41 open-market purchases totalling $288.35M against 237 sales totalling $1.54B. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 41, "buy_sum": 288347213.6476, "sell_n": 237, "sell_sum": 1541043227.7048, "net": -1252696014.0572, "insiders": 31, "first_date": "2003-10-15", "last_date": "2026-08-27"}, "metrics": {"ticker": "MLI", "has_prices": true, "as_of": "2026-08-07", "last": 68.85, "prev_close": 69.46, "change": -0.6099999999999994, "change_pct": -0.008782032824647271, "session_volume": 759365.0, "vwap_5": 68.46781991227294, "vwap_20": 62.80374836146308, "vwap_60": 63.82923185948194, "vwap_250": 58.020438917401556, "high_52w": 70.415, "low_52w": 52.265, "avg_volume_20": 1477880.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001422094-26-000006", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 128160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Boardroom sells $128K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422094/000142209426000006/0001422094-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97423}, {"id": "0001307520-26-000003", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Jeffrey Andrew Martin", "who_key": "Martin Jeffrey Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5778847.897, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The money boss sells $5.8M of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1307520/000130752026000003/0001307520-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "0001341985-26-000005", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 23384310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO sells $23.4M of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1341985/000134198526000005/0001341985-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0001307520-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Jeffrey Andrew Martin", "who_key": "Martin Jeffrey Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3847146.8699999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000130752026000001/0001307520-26-000001-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137743}, {"id": "0001341985-26-000003", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13711556.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198526000003/0001341985-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137743}, {"id": "0001607675-26-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Daniel Pieralisi", "who_key": "Pieralisi Daniel", "role": "Executive VP - Admin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120358.55999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000160767526000004/0001607675-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137743}, {"id": "0001422094-26-000005", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 255820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Board member offloads $256K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209426000005/0001422094-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001186204-26-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary S. Gladstein", "who_key": "GLADSTEIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000118620426000002/0001186204-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001716165-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Charles P. Herzog Jr", "who_key": "Herzog Charles P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000171616526000001/0001716165-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0000312881-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Elizabeth M. Donovan", "who_key": "DONOVAN ELIZABETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000031288126000001/0000312881-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001464277-26-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "John B. Hansen", "who_key": "HANSEN JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000146427726000002/0001464277-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001422094-26-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209426000004/0001422094-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001650983-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "William C. Drummond", "who_key": "Drummond William C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000165098326000001/0001650983-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001258454-26-000003", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Terry Hermanson", "who_key": "HERMANSON TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000125845426000003/0001258454-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}, {"id": "0001186204-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary S. Gladstein", "who_key": "GLADSTEIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 246813.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000118620426000001/0001186204-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267343}, {"id": "13DG-0002100119-26-000819", "src": "13DG", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Mueller Industries Inc", "who_key": "MUELLER INDUSTRIES 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "MUELLER INDUSTRIES INC takes a 5.24% passive stake in MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/0002100119-26-000819-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "0001341985-26-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14177389.139999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Big sell in MLI \u2014 The CEO offloads $14.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198526000002/0001341985-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273103}, {"id": "13DG-0000102909-26-001836", "src": "13DG", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Mueller Industries Inc", "who_key": "MUELLER INDUSTRIES 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "MUELLER INDUSTRIES INC adjusts its stake in MLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/0000102909-26-001836-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "0001258454-26-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Terry Hermanson", "who_key": "HERMANSON TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000125845426000002/0001258454-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359503}, {"id": "0001341985-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198526000001/0001341985-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360943}, {"id": "0001422094-26-000003", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 527037.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "A director trims MLI: $527K", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209426000003/0001422094-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378223}, {"id": "0001464277-26-000001", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "John B. Hansen", "who_key": "HANSEN JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 116710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Board member offloads $117K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000146427726000001/0001464277-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383983}, {"id": "0001422094-26-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125672.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209426000002/0001422094-26-000002-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389743}, {"id": "0001422094-25-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 459964.40060000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "A director trims MLI: $460K", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209425000004/0001422094-25-000004-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493423}, {"id": "0001422094-25-000003", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 121116.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000142209425000003/0001422094-25-000003-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502063}, {"id": "0001341985-25-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 36378440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO sells $36.4M of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198525000004/0001341985-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535183}, {"id": "0001464277-25-000005", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "John B. Hansen", "who_key": "HANSEN JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Boardroom sells $106K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000146427725000005/0001464277-25-000005-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540943}, {"id": "0001307520-25-000002", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Jeffrey Andrew Martin", "who_key": "Martin Jeffrey Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6312728.9566, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The CFO takes $6.3M off the table in MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000130752025000002/0001307520-25-000002-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620143}, {"id": "0001693996-25-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Christopher John Miritello", "who_key": "Miritello Christopher John", "role": "EVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65505.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on MLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000169399625000004/0001693996-25-000004-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635983}, {"id": "0001464277-25-000004", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "John B. Hansen", "who_key": "HANSEN JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 183915.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Boardroom sells $184K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000146427725000004/0001464277-25-000004-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644623}], "recent_buys": [{"id": "0000089439-24-000005", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Charles P. Herzog Jr", "who_key": "Herzog Charles P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4302.63, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The boardroom is buying: $4K of MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943924000005/0000089439-24-000005-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042863}, {"id": "0000089439-21-000064", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary S. Gladstein", "who_key": "GLADSTEIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 543846.29, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "MLI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943921000064/0000089439-21-000064-index.htm", "trade_date": "2021-10-21", "timestamp": "2021-10-21", "mins": 2647663}, {"id": "0000089439-21-000008", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14828.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "4 insiders pile into MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943921000008/0000089439-21-000008-index.htm", "trade_date": "2021-02-18", "timestamp": "2021-02-18", "mins": 3000463}, {"id": "0000089439-20-000020", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary Westermeyer", "who_key": "Westermeyer Gary", "role": "President, Refrigeration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6227.1900000000005, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "5 insiders pile into MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000020/0000089439-20-000020-index.htm", "trade_date": "2019-12-23", "timestamp": "2019-12-23", "mins": 3609583}, {"id": "0000089439-19-000092", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Kristee Michelle Ford", "who_key": "Ford Kristee Michelle", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10067.2, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "6 insiders now buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000092/0000089439-19-000092-index.htm", "trade_date": "2019-08-02", "timestamp": "2019-08-02", "mins": 3815503}, {"id": "0000089439-19-000052", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Scott Jay Goldman", "who_key": "GOLDMAN SCOTT JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31452.5, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider cluster: 7 buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000052/0000089439-19-000052-index.htm", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909103}, {"id": "0000089439-19-000048", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Kristee Michelle Ford", "who_key": "Ford Kristee Michelle", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10060.189999999999, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider cluster: 7 buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000048/0000089439-19-000048-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946543}, {"id": "0000089439-18-000117", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary S. Gladstein", "who_key": "GLADSTEIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72000.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying MLI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000117/0000089439-18-000117-index.htm", "trade_date": "2018-11-27", "timestamp": "2018-11-27", "mins": 4172623}, {"id": "0000089439-18-000115", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary Westermeyer", "who_key": "Westermeyer Gary", "role": "President, Refrigeration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47900.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "7 insiders now buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000115/0000089439-18-000115-index.htm", "trade_date": "2018-11-26", "timestamp": "2018-11-26", "mins": 4174063}, {"id": "0000089439-18-000111", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gary S. Gladstein", "who_key": "GLADSTEIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163284.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "7 insiders now buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000111/0000089439-18-000111-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184143}, {"id": "0000089439-18-000109", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98360.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "7 insiders now buying MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000109/0000089439-18-000109-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184143}, {"id": "0000089439-18-000105", "src": "INSIDERS", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Charles P. Herzog Jr", "who_key": "Herzog Charles P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101988.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying MLI \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000105/0000089439-18-000105-index.htm", "trade_date": "2018-11-02", "timestamp": "2018-11-02", "mins": 4208623}], "institutional": [{"id": "13DG-0002100119-26-000819", "src": "13DG", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Mueller Industries Inc", "who_key": "MUELLER INDUSTRIES 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "MUELLER INDUSTRIES INC takes a 5.24% passive stake in MLI", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/0002100119-26-000819-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "13DG-0000102909-26-001836", "src": "13DG", "ticker": "MLI", "cik": "89439", "company": "MUELLER INDUSTRIES INC", "company_raw": "MUELLER INDUSTRIES INC", "who": "Mueller Industries Inc", "who_key": "MUELLER INDUSTRIES 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "MUELLER INDUSTRIES INC adjusts its stake in MLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89439/0000102909-26-001836-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mueller Industries, Inc. Common Stock", "new_value": "MUELLER INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000089439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000089439", "applied": 1, "detected_at": "2026-10-26T02:17:05.776906"}]}, "key_people": [{"who": "Leucadia National Corp", "who_key": "LEUCADIA NATIONAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 260976796.8064, "sold": 427337219.0, "net": -166360422.1936, "trades": 11, "top_score": 71.9, "lean": "selling", "history": [{"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036112041524/0001140361-12-041524-index.htm"}, {"action": "BUY", "amount": 12529845.661600001, "date": "2011-09-08", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111045212/0001140361-11-045212-index.htm"}, {"action": "BUY", "amount": 10612479.56, "date": "2011-08-31", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111044438/0001140361-11-044438-index.htm"}, {"action": "BUY", "amount": 14994817.5502, "date": "2011-08-30", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111044094/0001140361-11-044094-index.htm"}, {"action": "BUY", "amount": 17567018.2839, "date": "2011-08-25", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111043680/0001140361-11-043680-index.htm"}, {"action": "BUY", "amount": 31749712.5664, "date": "2011-08-22", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111043179/0001140361-11-043179-index.htm"}, {"action": "BUY", "amount": 22458038.0, "date": "2011-08-17", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111042777/0001140361-11-042777-index.htm"}, {"action": "BUY", "amount": 23759178.754300002, "date": "2011-08-15", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111042150/0001140361-11-042150-index.htm"}, {"action": "BUY", "amount": 36646267.6139, "date": "2011-08-10", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111040997/0001140361-11-040997-index.htm"}, {"action": "BUY", "amount": 35701672.5432, "date": "2011-08-05", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111040317/0001140361-11-040317-index.htm"}, {"action": "BUY", "amount": 54957766.2729, "date": "2011-08-03", "score": 71.9, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111039485/0001140361-11-039485-index.htm"}], "latest": {"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036112041524/0001140361-12-041524-index.htm"}}, {"who": "Joseph S. Steinberg", "who_key": "STEINBERG JOSEPH S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12529845.661600001, "sold": 427337219.0, "net": -414807373.3384, "trades": 2, "top_score": 64.3, "lean": "selling", "history": [{"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036112041525/0001140361-12-041525-index.htm"}, {"action": "BUY", "amount": 12529845.661600001, "date": "2011-09-08", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036111045216/0001140361-11-045216-index.htm"}], "latest": {"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036112041525/0001140361-12-041525-index.htm"}}, {"who": "Ian M. Cumming", "who_key": "CUMMING IAN M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12529845.661600001, "sold": 427337219.0, "net": -414807373.3384, "trades": 2, "top_score": 64.3, "lean": "selling", "history": [{"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036112041526/0001140361-12-041526-index.htm"}, {"action": "BUY", "amount": 12529845.661600001, "date": "2011-09-08", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036111045215/0001140361-11-045215-index.htm"}], "latest": {"action": "SELL", "amount": 427337219.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000114036112041526/0001140361-12-041526-index.htm"}}, {"who": "Gregory L. Christopher", "who_key": "Christopher Gregory L.", "role": "Chairman of the Board & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 276860.0, "sold": 115269783.868, "net": -114992923.868, "trades": 36, "top_score": 52.7, "lean": "selling", "history": [{"action": "SELL", "amount": 23384310.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341985/000134198526000005/0001341985-26-000005-index.htm"}, {"action": "SELL", "amount": 14177389.139999999, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198526000002/0001341985-26-000002-index.htm"}, {"action": "SELL", "amount": 36378440.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000134198525000004/0001341985-25-000004-index.htm"}, {"action": "SELL", "amount": 7023500.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943924000057/0000089439-24-000057-index.htm"}, {"action": "SELL", "amount": 6765300.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943924000056/0000089439-24-000056-index.htm"}, {"action": "SELL", "amount": 503408.94, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000047/0000089439-23-000047-index.htm"}, {"action": "SELL", "amount": 1883642.86, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000043/0000089439-23-000043-index.htm"}, {"action": "SELL", "amount": 2666765.03, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000041/0000089439-23-000041-index.htm"}, {"action": "SELL", "amount": 347124.04, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000021/0000089439-23-000021-index.htm"}, {"action": "SELL", "amount": 4107247.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000005/0000089439-23-000005-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943921000038/0000089439-21-000038-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943921000022/0000089439-21-000022-index.htm"}, {"action": "SELL", "amount": 925000.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943921000001/0000089439-21-000001-index.htm"}, {"action": "SELL", "amount": 666435.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000092/0000089439-20-000092-index.htm"}, {"action": "SELL", "amount": 209160.9, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000089/0000089439-20-000089-index.htm"}, {"action": "SELL", "amount": 827399.9999999999, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000002/0000089439-20-000002-index.htm"}, {"action": "SELL", "amount": 729763.98, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000144/0000089439-19-000144-index.htm"}, {"action": "SELL", "amount": 271904.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000142/0000089439-19-000142-index.htm"}, {"action": "SELL", "amount": 118816.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000134/0000089439-19-000134-index.htm"}, {"action": "SELL", "amount": 479893.92, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000132/0000089439-19-000132-index.htm"}, {"action": "SELL", "amount": 594844.92, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000128/0000089439-19-000128-index.htm"}, {"action": "SELL", "amount": 86968.864, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000071/0000089439-19-000071-index.htm"}, {"action": "SELL", "amount": 93279.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000065/0000089439-19-000065-index.htm"}, {"action": "SELL", "amount": 1634500.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943919000024/0000089439-19-000024-index.htm"}, {"action": "BUY", "amount": 98360.0, "date": "2018-11-19", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943918000109/0000089439-18-000109-index.htm"}], "latest": {"action": "SELL", "amount": 23384310.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341985/000134198526000005/0001341985-26-000005-index.htm"}}, {"who": "Harvey L. Karp", "who_key": "KARP HARVEY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 53455043.86, "net": -53455043.86, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11100000.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001484/0000899140-06-001484-index.htm"}, {"action": "SELL", "amount": 4913440.36, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001191/0000899140-06-001191-index.htm"}, {"action": "SELL", "amount": 232524.0, "date": "2006-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001159/0000899140-06-001159-index.htm"}, {"action": "SELL", "amount": 1169240.0, "date": "2006-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001158/0000899140-06-001158-index.htm"}, {"action": "SELL", "amount": 799278.0, "date": "2006-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001134/0000899140-06-001134-index.htm"}, {"action": "SELL", "amount": 1583612.0, "date": "2006-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001117/0000899140-06-001117-index.htm"}, {"action": "SELL", "amount": 612076.0, "date": "2006-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001118/0000899140-06-001118-index.htm"}, {"action": "SELL", "amount": 879840.0, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001112/0000899140-06-001112-index.htm"}, {"action": "SELL", "amount": 2082687.0, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000706/0000899140-06-000706-index.htm"}, {"action": "SELL", "amount": 1185997.0, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000703/0000899140-06-000703-index.htm"}, {"action": "SELL", "amount": 546934.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000688/0000899140-06-000688-index.htm"}, {"action": "SELL", "amount": 863170.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000689/0000899140-06-000689-index.htm"}, {"action": "SELL", "amount": 473153.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000687/0000899140-06-000687-index.htm"}, {"action": "SELL", "amount": 485690.0, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000665/0000899140-06-000665-index.htm"}, {"action": "SELL", "amount": 3758.0, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000666/0000899140-06-000666-index.htm"}, {"action": "SELL", "amount": 1091541.0, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000664/0000899140-06-000664-index.htm"}, {"action": "SELL", "amount": 1371313.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000634/0000899140-06-000634-index.htm"}, {"action": "SELL", "amount": 189420.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000635/0000899140-06-000635-index.htm"}, {"action": "SELL", "amount": 883626.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000378/0000899140-04-000378-index.htm"}, {"action": "SELL", "amount": 324639.96, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000353/0000899140-04-000353-index.htm"}, {"action": "SELL", "amount": 810259.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000346/0000899140-04-000346-index.htm"}, {"action": "SELL", "amount": 805000.0000000001, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000330/0000899140-04-000330-index.htm"}, {"action": "SELL", "amount": 1102492.0, "date": "2004-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000303/0000899140-04-000303-index.htm"}, {"action": "SELL", "amount": 95400.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000278/0000899140-04-000278-index.htm"}, {"action": "SELL", "amount": 951275.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914004000257/0000899140-04-000257-index.htm"}], "latest": {"action": "SELL", "amount": 11100000.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001484/0000899140-06-001484-index.htm"}}, {"who": "Steffen Sigloch", "who_key": "Sigloch Steffen", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24773597.8936, "net": -24773597.8936, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1617955.713, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000039/0000089439-25-000039-index.htm"}, {"action": "SELL", "amount": 1521128.4479999999, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000030/0000089439-25-000030-index.htm"}, {"action": "SELL", "amount": 1521128.4479999999, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000031/0000089439-25-000031-index.htm"}, {"action": "SELL", "amount": 1466097.4079999998, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000013/0000089439-25-000013-index.htm"}, {"action": "SELL", "amount": 1263269.216, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000012/0000089439-25-000012-index.htm"}, {"action": "SELL", "amount": 2151586.416, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000011/0000089439-25-000011-index.htm"}, {"action": "SELL", "amount": 2560341.2800000003, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000083/0000089439-23-000083-index.htm"}, {"action": "SELL", "amount": 2639927.42, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000080/0000089439-23-000080-index.htm"}, {"action": "SELL", "amount": 4415415.42, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000081/0000089439-23-000081-index.htm"}, {"action": "SELL", "amount": 5023678.66, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943923000082/0000089439-23-000082-index.htm"}, {"action": "SELL", "amount": 171750.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000088/0000089439-20-000088-index.htm"}, {"action": "SELL", "amount": 197543.23, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000047/0000089439-20-000047-index.htm"}, {"action": "SELL", "amount": 223776.23460000003, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943920000043/0000089439-20-000043-index.htm"}], "latest": {"action": "SELL", "amount": 1617955.713, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943925000039/0000089439-25-000039-index.htm"}}, {"who": "Jeffrey Andrew Martin", "who_key": "Martin Jeffrey Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17746957.0928, "net": -17746957.0928, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5778847.897, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307520/000130752026000003/0001307520-26-000003-index.htm"}, {"action": "SELL", "amount": 6312728.9566, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000130752025000002/0001307520-25-000002-index.htm"}, {"action": "SELL", "amount": 3002050.1412, "date": "2024-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943924000027/0000089439-24-000027-index.htm"}, {"action": "SELL", "amount": 2328587.28, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943924000010/0000089439-24-000010-index.htm"}, {"action": "SELL", "amount": 112035.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943917000059/0000089439-17-000059-index.htm"}, {"action": "SELL", "amount": 100229.99999999999, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943917000017/0000089439-17-000017-index.htm"}, {"action": "SELL", "amount": 80776.2, "date": "2011-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943911000053/0000089439-11-000053-index.htm"}, {"action": "SELL", "amount": 31701.618000000002, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000008943910000071/0000089439-10-000071-index.htm"}], "latest": {"action": "SELL", "amount": 5778847.897, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307520/000130752026000003/0001307520-26-000003-index.htm"}}, {"who": "Hagan William D. O", "who_key": "O HAGAN WILLIAM D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11428558.0, "net": -11428558.0, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 700211.0, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007001126/0000899140-07-001126-index.htm"}, {"action": "SELL", "amount": 565624.0, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000883/0000899140-07-000883-index.htm"}, {"action": "SELL", "amount": 87759.0, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000884/0000899140-07-000884-index.htm"}, {"action": "SELL", "amount": 603638.0, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000794/0000899140-07-000794-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000537/0000899140-07-000537-index.htm"}, {"action": "SELL", "amount": 659703.0, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000140/0000899140-07-000140-index.htm"}, {"action": "SELL", "amount": 493572.0, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000010/0000899140-07-000010-index.htm"}, {"action": "SELL", "amount": 137025.0, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007000011/0000899140-07-000011-index.htm"}, {"action": "SELL", "amount": 528107.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001717/0000899140-06-001717-index.htm"}, {"action": "SELL", "amount": 146147.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001718/0000899140-06-001718-index.htm"}, {"action": "SELL", "amount": 709255.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001541/0000899140-06-001541-index.htm"}, {"action": "SELL", "amount": 10932.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001542/0000899140-06-001542-index.htm"}, {"action": "SELL", "amount": 700792.0, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001362/0000899140-06-001362-index.htm"}, {"action": "SELL", "amount": 721124.0, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001281/0000899140-06-001281-index.htm"}, {"action": "SELL", "amount": 26633.0, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001282/0000899140-06-001282-index.htm"}, {"action": "SELL", "amount": 527534.0, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001132/0000899140-06-001132-index.htm"}, {"action": "SELL", "amount": 180680.0, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006001133/0000899140-06-001133-index.htm"}, {"action": "SELL", "amount": 661853.0, "date": "2006-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000958/0000899140-06-000958-index.htm"}, {"action": "SELL", "amount": 409046.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000834/0000899140-06-000834-index.htm"}, {"action": "SELL", "amount": 236386.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000835/0000899140-06-000835-index.htm"}, {"action": "SELL", "amount": 380000.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000646/0000899140-06-000646-index.htm"}, {"action": "SELL", "amount": 360601.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000559/0000899140-06-000559-index.htm"}, {"action": "SELL", "amount": 330188.0, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000398/0000899140-06-000398-index.htm"}, {"action": "SELL", "amount": 285294.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000180/0000899140-06-000180-index.htm"}, {"action": "SELL", "amount": 277317.0, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914006000026/0000899140-06-000026-index.htm"}], "latest": {"action": "SELL", "amount": 700211.0, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/89439/000089914007001126/0000899140-07-001126-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -23384310.0}, {"date": "2026-08-13", "net": -5778847.897}, {"date": "2026-08-27", "net": -128160.0}], "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006485", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001307520-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001341985-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000089439-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001341985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001607675-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001307520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001693996-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001464277-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974078-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001307520-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001607675-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001341985-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000089439-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000089439-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000089439-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000089439-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001422094-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000089439-26-000023", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-11", "title": "FORM 3/A", "accession": "0001607675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001258454-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001650983-26-000001", "price_sensitive": false}], "performance": {"ticker": "MLI", "has_prices": true, "summary": {"n": 41, "avg": 7.716403347552126, "win_rate": 1.0, "best": 10.699235344095158, "worst": 3.434068587989051, "as_of": "2026-08-07"}, "buys": [{"who": "Herzog Charles P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4302.63, "date": "2022-12-15", "score": 23.8, "ref_price": 15.5275, "return": 3.434068587989051}, {"who": "GLADSTEIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 543846.29, "date": "2021-10-21", "score": 49.2, "ref_price": 12.02, "return": 4.727953410981697}, {"who": "GOLDMAN SCOTT JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14828.0, "date": "2021-02-18", "score": 29.8, "ref_price": 9.27, "return": 6.427184466019417}, {"who": "Westermeyer Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Refrigeration", "amount": 6227.1900000000005, "date": "2019-12-23", "score": 30.3, "ref_price": 8.035, "return": 7.568761667703796}, {"who": "Ford Kristee Michelle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 10067.2, "date": "2019-08-02", "score": 32.3, "ref_price": 7.105, "return": 8.690358902181561}, {"who": "GOLDMAN SCOTT JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31452.5, "date": "2019-05-29", "score": 34.5, "ref_price": 6.8825, "return": 9.003632401017072}, {"who": "Ford Kristee Michelle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 10060.189999999999, "date": "2019-05-03", "score": 32.3, "ref_price": 7.4975, "return": 8.183061020340112}, {"who": "GLADSTEIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72000.0, "date": "2018-11-27", "score": 37.8, "ref_price": 5.885, "return": 10.699235344095158}, {"who": "Westermeyer Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Refrigeration", "amount": 47900.0, "date": "2018-11-26", "score": 41.6, "ref_price": 6.02, "return": 10.43687707641196}, {"who": "GLADSTEIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163284.0, "date": "2018-11-19", "score": 42.6, "ref_price": 6.155, "return": 10.186027619821282}, {"who": "Christopher Gregory L.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO", "amount": 98360.0, "date": "2018-11-19", "score": 49.1, "ref_price": 6.155, "return": 10.186027619821282}, {"who": "Herzog Charles P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101988.0, "date": "2018-11-02", "score": 54.2, "ref_price": 6.3925, "return": 9.770434102463824}, {"who": "HERMANSON TERRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100160.0, "date": "2018-10-25", "score": 41.4, "ref_price": 6.2375, "return": 10.038076152304608}, {"who": "Christopher Gregory L.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO", "amount": 178500.0, "date": "2018-10-25", "score": 52.7, "ref_price": 6.2375, "return": 10.038076152304608}, {"who": "GOLDMAN SCOTT JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33235.0, "date": "2018-08-24", "score": 34.8, "ref_price": 8.305, "return": 7.290186634557495}, {"who": "Herzog Charles P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12859.039999999999, "date": "2018-07-26", "score": 29.8, "ref_price": 8.0075, "return": 7.598189197627224}, {"who": "Westermeyer Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Refrigeration", "amount": 26950.0, "date": "2018-02-22", "score": 38.4, "ref_price": 6.7225, "return": 9.241725548531052}, {"who": "GLADSTEIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350244.6, "date": "2018-02-15", "score": 47.1, "ref_price": 6.6625, "return": 9.333958724202626}, {"who": "Herzog Charles P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125825.28, "date": "2017-10-27", "score": 40.2, "ref_price": 8.7, "return": 6.913793103448276}, {"who": "GOLDMAN SCOTT JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6894.0, "date": "2016-08-31", "score": 26.2, "ref_price": 8.64, "return": 6.968749999999999}, {"who": "GOLDMAN SCOTT JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24907.5, "date": "2016-08-03", "score": 33.5, "ref_price": 8.39, "return": 7.206197854588795}, {"who": "Federbush Alexander Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93410.0, "date": "2012-11-28", "score": 46.2, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "Federbush Alexander Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137940.0, "date": "2012-11-07", "score": 55.7, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12529845.661600001, "date": "2011-09-08", "score": 61.8, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "STEINBERG JOSEPH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12529845.661600001, "date": "2011-09-08", "score": 64.3, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "CUMMING IAN M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12529845.661600001, "date": "2011-09-08", "score": 64.3, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10612479.56, "date": "2011-08-31", "score": 61.1, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14994817.5502, "date": "2011-08-30", "score": 62.8, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17567018.2839, "date": "2011-08-25", "score": 63.9, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31749712.5664, "date": "2011-08-22", "score": 67.2, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22458038.0, "date": "2011-08-17", "score": 65.4, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23759178.754300002, "date": "2011-08-15", "score": 65.5, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36646267.6139, "date": "2011-08-10", "score": 68.3, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35701672.5432, "date": "2011-08-05", "score": 69.0, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54957766.2729, "date": "2011-08-03", "score": 71.9, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "FULVIO GENNARO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2114.6400000000003, "date": "2009-05-08", "score": 21.1, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "FULVIO GENNARO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39627.63, "date": "2009-05-04", "score": 37.8, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "Federbush Alexander Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27490.0, "date": "2008-08-27", "score": 47.5, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "Federbush Alexander Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13194.5, "date": "2008-07-25", "score": 28.8, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "FULVIO GENNARO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28480.0, "date": "2004-11-04", "score": 32.6, "ref_price": 8.4775, "return": 7.12149808316131}, {"who": "ROURKE JAMES H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Vice President & GM", "amount": 4577.3279999999995, "date": "2004-06-15", "score": 29.0, "ref_price": 8.4775, "return": 7.12149808316131}]}, "price_series": [{"date": "2016-08-01", "close": 8.4775, "volume": 602492.0}, {"date": "2016-08-02", "close": 8.3525, "volume": 564744.0}, {"date": "2016-08-03", "close": 8.39, "volume": 398048.0}, {"date": "2016-08-04", "close": 8.4125, "volume": 472708.0}, {"date": "2016-08-05", "close": 8.55, "volume": 564648.0}, {"date": "2016-08-08", "close": 8.53, "volume": 393208.0}, {"date": "2016-08-09", "close": 8.53, "volume": 349664.0}, {"date": "2016-08-10", "close": 8.5075, "volume": 476388.0}, {"date": "2016-08-11", "close": 8.56, "volume": 453204.0}, {"date": "2016-08-12", "close": 8.4975, "volume": 340456.0}, {"date": "2016-08-15", "close": 8.62, "volume": 389024.0}, {"date": "2016-08-16", "close": 8.52, "volume": 362340.0}, {"date": "2016-08-17", "close": 8.485, "volume": 457012.0}, {"date": "2016-08-18", "close": 8.5225, "volume": 355076.0}, {"date": "2016-08-19", "close": 8.5025, "volume": 500176.0}, {"date": "2016-08-22", "close": 8.495, "volume": 356332.0}, {"date": "2016-08-23", "close": 8.655, "volume": 777272.0}, {"date": "2016-08-24", "close": 8.58, "volume": 484324.0}, {"date": "2016-08-25", "close": 8.705, "volume": 670024.0}, {"date": "2016-08-26", "close": 8.62, "volume": 347784.0}, {"date": "2016-08-29", "close": 8.6375, "volume": 360752.0}, {"date": "2016-08-30", "close": 8.64, "volume": 341788.0}, {"date": "2016-08-31", "close": 8.64, "volume": 950560.0}, {"date": "2016-09-01", "close": 8.6225, "volume": 674352.0}, {"date": "2016-09-02", "close": 8.75, "volume": 574620.0}, {"date": "2016-09-06", "close": 8.6775, "volume": 539076.0}, {"date": "2016-09-07", "close": 8.8275, "volume": 666880.0}, {"date": "2016-09-08", "close": 8.78, "volume": 512424.0}, {"date": "2016-09-09", "close": 8.355, "volume": 643304.0}, {"date": "2016-09-12", "close": 8.4, "volume": 684344.0}, {"date": "2016-09-13", "close": 8.1175, "volume": 614852.0}, {"date": "2016-09-14", "close": 8.0425, "volume": 344120.0}, {"date": "2016-09-15", "close": 8.0825, "volume": 534640.0}, {"date": "2016-09-16", "close": 8.0175, "volume": 1208704.0}, {"date": "2016-09-19", "close": 8.0775, "volume": 476888.0}, {"date": "2016-09-20", "close": 8.0, "volume": 709688.0}, {"date": "2016-09-21", "close": 8.085, "volume": 1102916.0}, {"date": "2016-09-22", "close": 8.2775, "volume": 971600.0}, {"date": "2016-09-23", "close": 8.175, "volume": 688328.0}, {"date": "2016-09-26", "close": 8.035, "volume": 641384.0}, {"date": "2016-09-27", "close": 8.02, "volume": 732812.0}, {"date": "2016-09-28", "close": 8.1625, "volume": 717008.0}, {"date": "2016-09-29", "close": 8.05, "volume": 481428.0}, {"date": "2016-09-30", "close": 8.105, "volume": 895936.0}, {"date": "2016-10-03", "close": 8.0475, "volume": 794344.0}, {"date": "2016-10-04", "close": 8.015, "volume": 578456.0}, {"date": "2016-10-05", "close": 7.995, "volume": 1050316.0}, {"date": "2016-10-06", "close": 8.02, "volume": 984452.0}, {"date": "2016-10-07", "close": 7.8725, "volume": 1164860.0}, {"date": "2016-10-10", "close": 7.955, "volume": 635712.0}, {"date": "2016-10-11", "close": 7.7575, "volume": 638416.0}, {"date": "2016-10-12", "close": 7.8425, "volume": 457920.0}, {"date": "2016-10-13", "close": 7.7775, "volume": 894956.0}, {"date": "2016-10-14", "close": 7.7925, "volume": 567500.0}, {"date": "2016-10-17", "close": 7.78, "volume": 463592.0}, {"date": "2016-10-18", "close": 7.7825, "volume": 520312.0}, {"date": "2016-10-19", "close": 7.8325, "volume": 500184.0}, {"date": "2016-10-20", "close": 7.8175, "volume": 467708.0}, {"date": "2016-10-21", "close": 7.8275, "volume": 489552.0}, {"date": "2016-10-24", "close": 7.86, "volume": 405160.0}, {"date": "2016-10-25", "close": 7.745, "volume": 732128.0}, {"date": "2016-10-26", "close": 7.5925, "volume": 847616.0}, {"date": "2016-10-27", "close": 7.4375, "volume": 716960.0}, {"date": "2016-10-28", "close": 7.4975, "volume": 701628.0}, {"date": "2016-10-31", "close": 7.5725, "volume": 613996.0}, {"date": "2016-11-01", "close": 7.4175, "volume": 651908.0}, {"date": "2016-11-02", "close": 7.395, "volume": 468276.0}, {"date": "2016-11-03", "close": 7.435, "volume": 487032.0}, {"date": "2016-11-04", "close": 7.515, "volume": 944956.0}, {"date": "2016-11-07", "close": 7.635, "volume": 783392.0}, {"date": "2016-11-08", "close": 7.695, "volume": 397784.0}, {"date": "2016-11-09", "close": 8.075, "volume": 987112.0}, {"date": "2016-11-10", "close": 8.44, "volume": 1583676.0}, {"date": "2016-11-11", "close": 8.7775, "volume": 1444964.0}, {"date": "2016-11-14", "close": 8.8175, "volume": 1172652.0}, {"date": "2016-11-15", "close": 8.9925, "volume": 626520.0}, {"date": "2016-11-16", "close": 9.225, "volume": 932732.0}, {"date": "2016-11-17", "close": 9.265, "volume": 648848.0}, {"date": "2016-11-18", "close": 9.375, "volume": 951308.0}, {"date": "2016-11-21", "close": 9.2775, "volume": 828628.0}, {"date": "2016-11-22", "close": 9.515, "volume": 796552.0}, {"date": "2016-11-23", "close": 9.6125, "volume": 555760.0}, {"date": "2016-11-25", "close": 9.6325, "volume": 310116.0}, {"date": "2016-11-28", "close": 9.5075, "volume": 656068.0}, {"date": "2016-11-29", "close": 9.435, "volume": 696848.0}, {"date": "2016-11-30", "close": 9.4975, "volume": 777752.0}, {"date": "2016-12-01", "close": 9.6025, "volume": 793300.0}, {"date": "2016-12-02", "close": 9.53, "volume": 359408.0}, {"date": "2016-12-05", "close": 9.6225, "volume": 718480.0}, {"date": "2016-12-06", "close": 9.6375, "volume": 955020.0}, {"date": "2016-12-07", "close": 9.71, "volume": 1011536.0}, {"date": "2016-12-08", "close": 10.01, "volume": 1010424.0}, {"date": "2016-12-09", "close": 10.0, "volume": 779440.0}, {"date": "2016-12-12", "close": 10.1975, "volume": 1095528.0}, {"date": "2016-12-13", "close": 10.095, "volume": 516384.0}, {"date": "2016-12-14", "close": 9.93, "volume": 474052.0}, {"date": "2016-12-15", "close": 10.135, "volume": 881132.0}, {"date": "2016-12-16", "close": 10.08, "volume": 3589928.0}, {"date": "2016-12-19", "close": 10.1, "volume": 685032.0}, {"date": "2016-12-20", "close": 10.2175, "volume": 550140.0}, {"date": "2016-12-21", "close": 10.2025, "volume": 419384.0}, {"date": "2016-12-22", "close": 10.085, "volume": 399528.0}, {"date": "2016-12-23", "close": 10.0875, "volume": 358012.0}, {"date": "2016-12-27", "close": 10.1975, "volume": 298780.0}, {"date": "2016-12-28", "close": 10.0225, "volume": 351276.0}, {"date": "2016-12-29", "close": 10.095, "volume": 396920.0}, {"date": "2016-12-30", "close": 9.99, "volume": 336608.0}, {"date": "2017-01-03", "close": 10.2075, "volume": 568460.0}, {"date": "2017-01-04", "close": 10.3325, "volume": 1021008.0}, {"date": "2017-01-05", "close": 9.9775, "volume": 865480.0}, {"date": "2017-01-06", "close": 9.93, "volume": 427760.0}, {"date": "2017-01-09", "close": 9.68, "volume": 607644.0}, {"date": "2017-01-10", "close": 9.775, "volume": 692800.0}, {"date": "2017-01-11", "close": 9.865, "volume": 522108.0}, {"date": "2017-01-12", "close": 9.7, "volume": 471344.0}, {"date": "2017-01-13", "close": 9.875, "volume": 421940.0}, {"date": "2017-01-17", "close": 9.6475, "volume": 493792.0}, {"date": "2017-01-18", "close": 9.67, "volume": 443508.0}, {"date": "2017-01-19", "close": 9.6625, "volume": 494276.0}, {"date": "2017-01-20", "close": 9.79, "volume": 753504.0}, {"date": "2017-01-23", "close": 9.685, "volume": 684088.0}, {"date": "2017-01-24", "close": 9.9225, "volume": 575580.0}, {"date": "2017-01-25", "close": 10.1225, "volume": 843268.0}, {"date": "2017-01-26", "close": 10.0575, "volume": 607820.0}, {"date": "2017-01-27", "close": 10.05, "volume": 469452.0}, {"date": "2017-01-30", "close": 9.8675, "volume": 976240.0}, {"date": "2017-01-31", "close": 10.065, "volume": 993304.0}, {"date": "2017-02-01", "close": 10.005, "volume": 620056.0}, {"date": "2017-02-02", "close": 9.9425, "volume": 444488.0}, {"date": "2017-02-03", "close": 10.1325, "volume": 664100.0}, {"date": "2017-02-06", "close": 10.06, "volume": 342572.0}, {"date": "2017-02-07", "close": 10.495, "volume": 1431396.0}, {"date": "2017-02-08", "close": 10.495, "volume": 614212.0}, {"date": "2017-02-09", "close": 10.68, "volume": 575504.0}, {"date": "2017-02-10", "close": 10.7925, "volume": 426916.0}, {"date": "2017-02-13", "close": 10.7925, "volume": 552080.0}, {"date": "2017-02-14", "close": 10.7625, "volume": 466488.0}, {"date": "2017-02-15", "close": 10.7525, "volume": 664244.0}, {"date": "2017-02-16", "close": 10.76, "volume": 796196.0}, {"date": "2017-02-17", "close": 10.6175, "volume": 1104424.0}, {"date": "2017-02-21", "close": 10.695, "volume": 699532.0}, {"date": "2017-02-22", "close": 10.5875, "volume": 788196.0}, {"date": "2017-02-23", "close": 10.405, "volume": 898360.0}, {"date": "2017-02-24", "close": 10.48, "volume": 794220.0}, {"date": "2017-02-27", "close": 10.7325, "volume": 1012224.0}, {"date": "2017-02-28", "close": 10.455, "volume": 885744.0}, {"date": "2017-03-01", "close": 10.8125, "volume": 680876.0}, {"date": "2017-03-02", "close": 10.4575, "volume": 577216.0}, {"date": "2017-03-03", "close": 10.4375, "volume": 454868.0}, {"date": "2017-03-06", "close": 10.345, "volume": 848532.0}, {"date": "2017-03-07", "close": 10.24, "volume": 1258004.0}, {"date": "2017-03-08", "close": 9.98, "volume": 1347852.0}, {"date": "2017-03-09", "close": 9.7325, "volume": 1197164.0}, {"date": "2017-03-10", "close": 8.295, "volume": 2320672.0}, {"date": "2017-03-13", "close": 8.3425, "volume": 1219324.0}, {"date": "2017-03-14", "close": 8.215, "volume": 999652.0}, {"date": "2017-03-15", "close": 8.3725, "volume": 1316456.0}, {"date": "2017-03-16", "close": 8.3725, "volume": 899416.0}, {"date": "2017-03-17", "close": 8.49, "volume": 2878164.0}, {"date": "2017-03-20", "close": 8.4375, "volume": 937168.0}, {"date": "2017-03-21", "close": 8.2825, "volume": 1262276.0}, {"date": "2017-03-22", "close": 8.21, "volume": 916524.0}, {"date": "2017-03-23", "close": 8.2925, "volume": 790188.0}, {"date": "2017-03-24", "close": 8.3275, "volume": 1046096.0}, {"date": "2017-03-27", "close": 8.285, "volume": 609932.0}, {"date": "2017-03-28", "close": 8.3275, "volume": 785176.0}, {"date": "2017-03-29", "close": 8.3825, "volume": 640552.0}, {"date": "2017-03-30", "close": 8.49, "volume": 764800.0}, {"date": "2017-03-31", "close": 8.5575, "volume": 1051596.0}, {"date": "2017-04-03", "close": 8.3225, "volume": 926716.0}, {"date": "2017-04-04", "close": 8.36, "volume": 741860.0}, {"date": "2017-04-05", "close": 8.25, "volume": 848228.0}, {"date": "2017-04-06", "close": 8.305, "volume": 603496.0}, {"date": "2017-04-07", "close": 8.3875, "volume": 850928.0}, {"date": "2017-04-10", "close": 8.3025, "volume": 463892.0}, {"date": "2017-04-11", "close": 8.5, "volume": 737332.0}, {"date": "2017-04-12", "close": 8.195, "volume": 612500.0}, {"date": "2017-04-13", "close": 8.0525, "volume": 562052.0}, {"date": "2017-04-17", "close": 8.16, "volume": 424000.0}, {"date": "2017-04-18", "close": 8.2075, "volume": 447600.0}, {"date": "2017-04-19", "close": 8.215, "volume": 446092.0}, {"date": "2017-04-20", "close": 8.43, "volume": 580332.0}, {"date": "2017-04-21", "close": 8.4375, "volume": 626276.0}, {"date": "2017-04-24", "close": 8.54, "volume": 811772.0}, {"date": "2017-04-25", "close": 8.695, "volume": 798564.0}, {"date": "2017-04-26", "close": 8.185, "volume": 1607016.0}, {"date": "2017-04-27", "close": 8.14, "volume": 1041496.0}, {"date": "2017-04-28", "close": 8.01, "volume": 885460.0}, {"date": "2017-05-01", "close": 8.0025, "volume": 856728.0}, {"date": "2017-05-02", "close": 7.9975, "volume": 623104.0}, {"date": "2017-05-03", "close": 7.77, "volume": 1089400.0}, {"date": "2017-05-04", "close": 7.7525, "volume": 469936.0}, {"date": "2017-05-05", "close": 7.855, "volume": 471628.0}, {"date": "2017-05-08", "close": 7.785, "volume": 388592.0}, {"date": "2017-05-09", "close": 7.7075, "volume": 651468.0}, {"date": "2017-05-10", "close": 7.63, "volume": 662636.0}, {"date": "2017-05-11", "close": 7.5575, "volume": 568424.0}, {"date": "2017-05-12", "close": 7.405, "volume": 622772.0}, {"date": "2017-05-15", "close": 7.4175, "volume": 583780.0}, {"date": "2017-05-16", "close": 7.355, "volume": 613216.0}, {"date": "2017-05-17", "close": 7.09, "volume": 964120.0}, {"date": "2017-05-18", "close": 7.055, "volume": 1086860.0}, {"date": "2017-05-19", "close": 7.1225, "volume": 1851628.0}, {"date": "2017-05-22", "close": 7.195, "volume": 600748.0}, {"date": "2017-05-23", "close": 7.22, "volume": 672016.0}, {"date": "2017-05-24", "close": 7.1575, "volume": 555200.0}, {"date": "2017-05-25", "close": 7.14, "volume": 633508.0}, {"date": "2017-05-26", "close": 7.1675, "volume": 484316.0}, {"date": "2017-05-30", "close": 7.0625, "volume": 646124.0}, {"date": "2017-05-31", "close": 7.07, "volume": 710512.0}, {"date": "2017-06-01", "close": 7.2625, "volume": 926148.0}, {"date": "2017-06-02", "close": 7.4075, "volume": 1181980.0}, {"date": "2017-06-05", "close": 7.275, "volume": 598844.0}, {"date": "2017-06-06", "close": 7.29, "volume": 694508.0}, {"date": "2017-06-07", "close": 7.23, "volume": 668832.0}, {"date": "2017-06-08", "close": 7.54, "volume": 957364.0}, {"date": "2017-06-09", "close": 7.745, "volume": 931156.0}, {"date": "2017-06-12", "close": 7.785, "volume": 842220.0}, {"date": "2017-06-13", "close": 7.69, "volume": 641720.0}, {"date": "2017-06-14", "close": 7.64, "volume": 513724.0}, {"date": "2017-06-15", "close": 7.615, "volume": 377456.0}, {"date": "2017-06-16", "close": 7.65, "volume": 2462520.0}, {"date": "2017-06-19", "close": 7.6275, "volume": 695672.0}, {"date": "2017-06-20", "close": 7.505, "volume": 323344.0}, {"date": "2017-06-21", "close": 7.38, "volume": 401764.0}, {"date": "2017-06-22", "close": 7.4475, "volume": 286352.0}, {"date": "2017-06-23", "close": 7.4525, "volume": 1811808.0}, {"date": "2017-06-26", "close": 7.455, "volume": 442672.0}, {"date": "2017-06-27", "close": 7.435, "volume": 509348.0}, {"date": "2017-06-28", "close": 7.595, "volume": 594816.0}, {"date": "2017-06-29", "close": 7.525, "volume": 487020.0}, {"date": "2017-06-30", "close": 7.6125, "volume": 577164.0}, {"date": "2017-07-03", "close": 7.7575, "volume": 308808.0}, {"date": "2017-07-05", "close": 7.61, "volume": 362288.0}, {"date": "2017-07-06", "close": 7.4975, "volume": 542544.0}, {"date": "2017-07-07", "close": 7.5625, "volume": 344120.0}, {"date": "2017-07-10", "close": 7.5325, "volume": 611056.0}, {"date": "2017-07-11", "close": 7.5075, "volume": 672164.0}, {"date": "2017-07-12", "close": 7.4675, "volume": 663824.0}, {"date": "2017-07-13", "close": 7.5125, "volume": 523664.0}, {"date": "2017-07-14", "close": 7.63, "volume": 522684.0}, {"date": "2017-07-17", "close": 7.7725, "volume": 664228.0}, {"date": "2017-07-18", "close": 7.755, "volume": 848964.0}, {"date": "2017-07-19", "close": 7.6975, "volume": 581728.0}, {"date": "2017-07-20", "close": 7.655, "volume": 442648.0}, {"date": "2017-07-21", "close": 7.5825, "volume": 624844.0}, {"date": "2017-07-24", "close": 7.5275, "volume": 493864.0}, {"date": "2017-07-25", "close": 7.5375, "volume": 1425060.0}, {"date": "2017-07-26", "close": 7.68, "volume": 849884.0}, {"date": "2017-07-27", "close": 7.7525, "volume": 879596.0}, {"date": "2017-07-28", "close": 7.7475, "volume": 549804.0}, {"date": "2017-07-31", "close": 7.875, "volume": 772472.0}, {"date": "2017-08-01", "close": 7.8025, "volume": 731504.0}, {"date": "2017-08-02", "close": 7.7925, "volume": 540984.0}, {"date": "2017-08-03", "close": 7.7475, "volume": 416912.0}, {"date": "2017-08-04", "close": 7.7925, "volume": 607928.0}, {"date": "2017-08-07", "close": 7.7275, "volume": 404208.0}, {"date": "2017-08-08", "close": 7.7025, "volume": 517144.0}, {"date": "2017-08-09", "close": 7.6325, "volume": 590832.0}, {"date": "2017-08-10", "close": 7.4725, "volume": 447004.0}, {"date": "2017-08-11", "close": 7.4125, "volume": 665496.0}, {"date": "2017-08-14", "close": 7.48, "volume": 371264.0}, {"date": "2017-08-15", "close": 7.345, "volume": 327800.0}, {"date": "2017-08-16", "close": 7.3675, "volume": 354060.0}, {"date": "2017-08-17", "close": 7.18, "volume": 634036.0}, {"date": "2017-08-18", "close": 7.1725, "volume": 435204.0}, {"date": "2017-08-21", "close": 7.17, "volume": 272160.0}, {"date": "2017-08-22", "close": 7.3325, "volume": 336228.0}, {"date": "2017-08-23", "close": 7.2625, "volume": 325560.0}, {"date": "2017-08-24", "close": 7.22, "volume": 253132.0}, {"date": "2017-08-25", "close": 7.2625, "volume": 243140.0}, {"date": "2017-08-28", "close": 7.265, "volume": 635152.0}, {"date": "2017-08-29", "close": 7.3125, "volume": 421212.0}, {"date": "2017-08-30", "close": 7.3675, "volume": 387956.0}, {"date": "2017-08-31", "close": 7.4575, "volume": 522180.0}, {"date": "2017-09-01", "close": 7.6, "volume": 457236.0}, {"date": "2017-09-05", "close": 7.3525, "volume": 576224.0}, {"date": "2017-09-06", "close": 7.3625, "volume": 405696.0}, {"date": "2017-09-07", "close": 7.2925, "volume": 413456.0}, {"date": "2017-09-08", "close": 7.335, "volume": 382016.0}, {"date": "2017-09-11", "close": 7.3825, "volume": 453552.0}, {"date": "2017-09-12", "close": 7.4475, "volume": 302516.0}, {"date": "2017-09-13", "close": 7.705, "volume": 992204.0}, {"date": "2017-09-14", "close": 7.7125, "volume": 1032148.0}, {"date": "2017-09-15", "close": 8.0625, "volume": 3134584.0}, {"date": "2017-09-18", "close": 8.165, "volume": 975632.0}, {"date": "2017-09-19", "close": 8.165, "volume": 857732.0}, {"date": "2017-09-20", "close": 8.185, "volume": 502576.0}, {"date": "2017-09-21", "close": 8.0775, "volume": 563696.0}, {"date": "2017-09-22", "close": 8.19, "volume": 762440.0}, {"date": "2017-09-25", "close": 8.2875, "volume": 569420.0}, {"date": "2017-09-26", "close": 8.39, "volume": 584220.0}, {"date": "2017-09-27", "close": 8.6725, "volume": 802272.0}, {"date": "2017-09-28", "close": 8.7125, "volume": 571708.0}, {"date": "2017-09-29", "close": 8.7375, "volume": 739420.0}, {"date": "2017-10-02", "close": 8.9025, "volume": 734096.0}, {"date": "2017-10-03", "close": 8.885, "volume": 780968.0}, {"date": "2017-10-04", "close": 8.775, "volume": 563220.0}, {"date": "2017-10-05", "close": 8.8375, "volume": 633732.0}, {"date": "2017-10-06", "close": 8.8275, "volume": 572912.0}, {"date": "2017-10-09", "close": 8.745, "volume": 438428.0}, {"date": "2017-10-10", "close": 8.7425, "volume": 413988.0}, {"date": "2017-10-11", "close": 8.725, "volume": 708240.0}, {"date": "2017-10-12", "close": 8.735, "volume": 541600.0}, {"date": "2017-10-13", "close": 8.69, "volume": 571348.0}, {"date": "2017-10-16", "close": 8.71, "volume": 520540.0}, {"date": "2017-10-17", "close": 8.58, "volume": 399704.0}, {"date": "2017-10-18", "close": 8.6675, "volume": 733724.0}, {"date": "2017-10-19", "close": 8.5325, "volume": 486172.0}, {"date": "2017-10-20", "close": 8.6075, "volume": 652644.0}, {"date": "2017-10-23", "close": 8.49, "volume": 431572.0}, {"date": "2017-10-24", "close": 8.555, "volume": 549976.0}, {"date": "2017-10-25", "close": 8.62, "volume": 597520.0}, {"date": "2017-10-26", "close": 8.6225, "volume": 503232.0}, {"date": "2017-10-27", "close": 8.7, "volume": 575564.0}, {"date": "2017-10-30", "close": 8.4375, "volume": 952200.0}, {"date": "2017-10-31", "close": 8.6875, "volume": 885520.0}, {"date": "2017-11-01", "close": 8.7375, "volume": 740588.0}, {"date": "2017-11-02", "close": 8.7275, "volume": 436652.0}, {"date": "2017-11-03", "close": 8.6725, "volume": 470336.0}, {"date": "2017-11-06", "close": 8.6075, "volume": 414140.0}, {"date": "2017-11-07", "close": 8.485, "volume": 500108.0}, {"date": "2017-11-08", "close": 8.4575, "volume": 770780.0}, {"date": "2017-11-09", "close": 8.3875, "volume": 390460.0}, {"date": "2017-11-10", "close": 8.3725, "volume": 489040.0}, {"date": "2017-11-13", "close": 8.38, "volume": 554824.0}, {"date": "2017-11-14", "close": 8.35, "volume": 317120.0}, {"date": "2017-11-15", "close": 8.2275, "volume": 444744.0}, {"date": "2017-11-16", "close": 8.3625, "volume": 564076.0}, {"date": "2017-11-17", "close": 8.4275, "volume": 433944.0}, {"date": "2017-11-20", "close": 8.525, "volume": 559844.0}, {"date": "2017-11-21", "close": 8.6925, "volume": 552816.0}, {"date": "2017-11-22", "close": 8.76, "volume": 566908.0}, {"date": "2017-11-24", "close": 8.7725, "volume": 418532.0}, {"date": "2017-11-27", "close": 8.705, "volume": 474624.0}, {"date": "2017-11-28", "close": 8.9075, "volume": 466296.0}, {"date": "2017-11-29", "close": 9.095, "volume": 471196.0}, {"date": "2017-11-30", "close": 9.1, "volume": 529064.0}, {"date": "2017-12-01", "close": 9.115, "volume": 700816.0}, {"date": "2017-12-04", "close": 9.1175, "volume": 645604.0}, {"date": "2017-12-05", "close": 8.925, "volume": 455572.0}, {"date": "2017-12-06", "close": 8.9075, "volume": 603408.0}, {"date": "2017-12-07", "close": 9.015, "volume": 675856.0}, {"date": "2017-12-08", "close": 8.9175, "volume": 420724.0}, {"date": "2017-12-11", "close": 8.88, "volume": 374528.0}, {"date": "2017-12-12", "close": 8.89, "volume": 375808.0}, {"date": "2017-12-13", "close": 8.96, "volume": 485772.0}, {"date": "2017-12-14", "close": 8.8325, "volume": 353336.0}, {"date": "2017-12-15", "close": 8.8275, "volume": 2780504.0}, {"date": "2017-12-18", "close": 8.9875, "volume": 481300.0}, {"date": "2017-12-19", "close": 8.8875, "volume": 524572.0}, {"date": "2017-12-20", "close": 8.945, "volume": 417796.0}, {"date": "2017-12-21", "close": 9.02, "volume": 387668.0}, {"date": "2017-12-22", "close": 8.9725, "volume": 287092.0}, {"date": "2017-12-26", "close": 8.92, "volume": 254560.0}, {"date": "2017-12-27", "close": 8.97, "volume": 424340.0}, {"date": "2017-12-28", "close": 8.965, "volume": 587740.0}, {"date": "2017-12-29", "close": 8.8575, "volume": 534108.0}, {"date": "2018-01-02", "close": 8.925, "volume": 640496.0}, {"date": "2018-01-03", "close": 8.9525, "volume": 506548.0}, {"date": "2018-01-04", "close": 9.07, "volume": 487460.0}, {"date": "2018-01-05", "close": 9.1125, "volume": 530056.0}, {"date": "2018-01-08", "close": 9.2475, "volume": 359044.0}, {"date": "2018-01-09", "close": 9.2525, "volume": 382348.0}, {"date": "2018-01-10", "close": 9.11, "volume": 783672.0}, {"date": "2018-01-11", "close": 9.1675, "volume": 1696352.0}, {"date": "2018-01-12", "close": 9.2275, "volume": 519340.0}, {"date": "2018-01-16", "close": 9.1675, "volume": 462144.0}, {"date": "2018-01-17", "close": 9.24, "volume": 474812.0}, {"date": "2018-01-18", "close": 9.1475, "volume": 413616.0}, {"date": "2018-01-19", "close": 9.185, "volume": 797524.0}, {"date": "2018-01-22", "close": 9.0425, "volume": 694268.0}, {"date": "2018-01-23", "close": 8.8175, "volume": 1245932.0}, {"date": "2018-01-24", "close": 8.6775, "volume": 967840.0}, {"date": "2018-01-25", "close": 8.63, "volume": 1063064.0}, {"date": "2018-01-26", "close": 8.6375, "volume": 772540.0}, {"date": "2018-01-29", "close": 8.5975, "volume": 582620.0}, {"date": "2018-01-30", "close": 8.5075, "volume": 692192.0}, {"date": "2018-01-31", "close": 8.2725, "volume": 1188088.0}, {"date": "2018-02-01", "close": 8.235, "volume": 2137304.0}, {"date": "2018-02-02", "close": 8.0125, "volume": 1155532.0}, {"date": "2018-02-05", "close": 7.7125, "volume": 1084312.0}, {"date": "2018-02-06", "close": 7.105, "volume": 2943664.0}, {"date": "2018-02-07", "close": 6.7475, "volume": 3167352.0}, {"date": "2018-02-08", "close": 6.4325, "volume": 2620672.0}, {"date": "2018-02-09", "close": 6.58, "volume": 2124112.0}, {"date": "2018-02-12", "close": 6.6025, "volume": 1529580.0}, {"date": "2018-02-13", "close": 6.52, "volume": 1793680.0}, {"date": "2018-02-14", "close": 6.62, "volume": 2324100.0}, {"date": "2018-02-15", "close": 6.6625, "volume": 962996.0}, {"date": "2018-02-16", "close": 6.795, "volume": 1524060.0}, {"date": "2018-02-20", "close": 6.7075, "volume": 1118196.0}, {"date": "2018-02-21", "close": 6.74, "volume": 561420.0}, {"date": "2018-02-22", "close": 6.7225, "volume": 578036.0}, {"date": "2018-02-23", "close": 6.7975, "volume": 587120.0}, {"date": "2018-02-26", "close": 6.93, "volume": 711108.0}, {"date": "2018-02-27", "close": 6.8225, "volume": 719200.0}, {"date": "2018-02-28", "close": 6.6225, "volume": 1338428.0}, {"date": "2018-03-01", "close": 6.5375, "volume": 1138384.0}, {"date": "2018-03-02", "close": 6.62, "volume": 1118868.0}, {"date": "2018-03-05", "close": 6.6775, "volume": 889564.0}, {"date": "2018-03-06", "close": 6.7975, "volume": 860044.0}, {"date": "2018-03-07", "close": 6.7425, "volume": 1540816.0}, {"date": "2018-03-08", "close": 6.6875, "volume": 953648.0}, {"date": "2018-03-09", "close": 6.92, "volume": 1224128.0}, {"date": "2018-03-12", "close": 7.0425, "volume": 1226552.0}, {"date": "2018-03-13", "close": 7.0325, "volume": 1794348.0}, {"date": "2018-03-14", "close": 6.9775, "volume": 1291452.0}, {"date": "2018-03-15", "close": 6.995, "volume": 1220896.0}, {"date": "2018-03-16", "close": 7.0625, "volume": 4048472.0}, {"date": "2018-03-19", "close": 6.85, "volume": 1148844.0}, {"date": "2018-03-20", "close": 6.78, "volume": 505084.0}, {"date": "2018-03-21", "close": 6.8325, "volume": 469592.0}, {"date": "2018-03-22", "close": 6.58, "volume": 878464.0}, {"date": "2018-03-23", "close": 6.425, "volume": 1121564.0}, {"date": "2018-03-26", "close": 6.5775, "volume": 1180064.0}, {"date": "2018-03-27", "close": 6.4675, "volume": 1020292.0}, {"date": "2018-03-28", "close": 6.46, "volume": 727060.0}, {"date": "2018-03-29", "close": 6.54, "volume": 1493064.0}, {"date": "2018-04-02", "close": 6.36, "volume": 955904.0}, {"date": "2018-04-03", "close": 6.525, "volume": 923996.0}, {"date": "2018-04-04", "close": 6.5775, "volume": 559256.0}, {"date": "2018-04-05", "close": 6.6525, "volume": 751396.0}, {"date": "2018-04-06", "close": 6.5275, "volume": 816176.0}, {"date": "2018-04-09", "close": 6.535, "volume": 819352.0}, {"date": "2018-04-10", "close": 6.6, "volume": 914524.0}, {"date": "2018-04-11", "close": 6.63, "volume": 598548.0}, {"date": "2018-04-12", "close": 6.6725, "volume": 399360.0}, {"date": "2018-04-13", "close": 6.6775, "volume": 418692.0}, {"date": "2018-04-16", "close": 6.6575, "volume": 1081580.0}, {"date": "2018-04-17", "close": 6.79, "volume": 1425012.0}, {"date": "2018-04-18", "close": 6.8075, "volume": 1224252.0}, {"date": "2018-04-19", "close": 6.815, "volume": 1037232.0}, {"date": "2018-04-20", "close": 6.825, "volume": 2891024.0}, {"date": "2018-04-23", "close": 6.8275, "volume": 1023876.0}, {"date": "2018-04-24", "close": 6.89, "volume": 1643632.0}, {"date": "2018-04-25", "close": 6.8325, "volume": 1228384.0}, {"date": "2018-04-26", "close": 6.8275, "volume": 792260.0}, {"date": "2018-04-27", "close": 6.885, "volume": 952460.0}, {"date": "2018-04-30", "close": 6.795, "volume": 1031488.0}, {"date": "2018-05-01", "close": 6.785, "volume": 1181864.0}, {"date": "2018-05-02", "close": 6.9325, "volume": 818184.0}, {"date": "2018-05-03", "close": 6.925, "volume": 699796.0}, {"date": "2018-05-04", "close": 6.985, "volume": 720100.0}, {"date": "2018-05-07", "close": 7.12, "volume": 474012.0}, {"date": "2018-05-08", "close": 7.255, "volume": 1405884.0}, {"date": "2018-05-09", "close": 7.305, "volume": 1152068.0}, {"date": "2018-05-10", "close": 7.285, "volume": 664884.0}, {"date": "2018-05-11", "close": 7.2575, "volume": 577096.0}, {"date": "2018-05-14", "close": 7.2675, "volume": 972112.0}, {"date": "2018-05-15", "close": 7.32, "volume": 803012.0}, {"date": "2018-05-16", "close": 7.3975, "volume": 1118112.0}, {"date": "2018-05-17", "close": 7.49, "volume": 803116.0}, {"date": "2018-05-18", "close": 7.485, "volume": 2274636.0}, {"date": "2018-05-21", "close": 7.58, "volume": 639060.0}, {"date": "2018-05-22", "close": 7.5025, "volume": 632148.0}, {"date": "2018-05-23", "close": 7.445, "volume": 496112.0}, {"date": "2018-05-24", "close": 7.45, "volume": 391016.0}, {"date": "2018-05-25", "close": 7.4325, "volume": 442836.0}, {"date": "2018-05-29", "close": 7.5225, "volume": 987124.0}, {"date": "2018-05-30", "close": 7.71, "volume": 1132400.0}, {"date": "2018-05-31", "close": 7.55, "volume": 705640.0}, {"date": "2018-06-01", "close": 7.675, "volume": 854828.0}, {"date": "2018-06-04", "close": 7.76, "volume": 1040916.0}, {"date": "2018-06-05", "close": 7.85, "volume": 1166728.0}, {"date": "2018-06-06", "close": 7.9125, "volume": 616996.0}, {"date": "2018-06-07", "close": 7.965, "volume": 479292.0}, {"date": "2018-06-08", "close": 7.845, "volume": 738436.0}, {"date": "2018-06-11", "close": 7.8525, "volume": 693156.0}, {"date": "2018-06-12", "close": 7.75, "volume": 656908.0}, {"date": "2018-06-13", "close": 7.6625, "volume": 941000.0}, {"date": "2018-06-14", "close": 7.6725, "volume": 786304.0}, {"date": "2018-06-15", "close": 7.6025, "volume": 1617956.0}, {"date": "2018-06-18", "close": 7.74, "volume": 1036548.0}, {"date": "2018-06-19", "close": 7.6975, "volume": 770256.0}, {"date": "2018-06-20", "close": 7.7075, "volume": 667752.0}, {"date": "2018-06-21", "close": 7.5525, "volume": 628048.0}, {"date": "2018-06-22", "close": 7.5475, "volume": 1307020.0}, {"date": "2018-06-25", "close": 7.44, "volume": 519620.0}, {"date": "2018-06-26", "close": 7.51, "volume": 389848.0}, {"date": "2018-06-27", "close": 7.4925, "volume": 388192.0}, {"date": "2018-06-28", "close": 7.4325, "volume": 412928.0}, {"date": "2018-06-29", "close": 7.3775, "volume": 714092.0}, {"date": "2018-07-02", "close": 7.48, "volume": 486392.0}, {"date": "2018-07-03", "close": 7.545, "volume": 302328.0}, {"date": "2018-07-05", "close": 7.6125, "volume": 1343056.0}, {"date": "2018-07-06", "close": 7.655, "volume": 720876.0}, {"date": "2018-07-09", "close": 7.6625, "volume": 646040.0}, {"date": "2018-07-10", "close": 7.6, "volume": 379544.0}, {"date": "2018-07-11", "close": 7.4725, "volume": 584696.0}, {"date": "2018-07-12", "close": 7.4075, "volume": 425172.0}, {"date": "2018-07-13", "close": 7.405, "volume": 843260.0}, {"date": "2018-07-16", "close": 7.3475, "volume": 522868.0}, {"date": "2018-07-17", "close": 7.325, "volume": 448740.0}, {"date": "2018-07-18", "close": 7.355, "volume": 728572.0}, {"date": "2018-07-19", "close": 7.365, "volume": 966888.0}, {"date": "2018-07-20", "close": 7.3775, "volume": 701948.0}, {"date": "2018-07-23", "close": 7.31, "volume": 739388.0}, {"date": "2018-07-24", "close": 8.03, "volume": 3425864.0}, {"date": "2018-07-25", "close": 8.04, "volume": 1314776.0}, {"date": "2018-07-26", "close": 8.0075, "volume": 1003560.0}, {"date": "2018-07-27", "close": 8.0075, "volume": 1192920.0}, {"date": "2018-07-30", "close": 7.98, "volume": 768248.0}, {"date": "2018-07-31", "close": 8.2775, "volume": 1701192.0}, {"date": "2018-08-01", "close": 8.2625, "volume": 1377920.0}, {"date": "2018-08-02", "close": 8.175, "volume": 612488.0}, {"date": "2018-08-03", "close": 8.15, "volume": 921928.0}, {"date": "2018-08-06", "close": 8.13, "volume": 591212.0}, {"date": "2018-08-07", "close": 8.1225, "volume": 432164.0}, {"date": "2018-08-08", "close": 8.0575, "volume": 540688.0}, {"date": "2018-08-09", "close": 7.9975, "volume": 554820.0}, {"date": "2018-08-10", "close": 8.015, "volume": 562464.0}, {"date": "2018-08-13", "close": 7.9425, "volume": 658780.0}, {"date": "2018-08-14", "close": 7.9775, "volume": 525320.0}, {"date": "2018-08-15", "close": 7.7525, "volume": 725208.0}, {"date": "2018-08-16", "close": 7.815, "volume": 1020228.0}, {"date": "2018-08-17", "close": 7.9325, "volume": 2182944.0}, {"date": "2018-08-20", "close": 8.1275, "volume": 778452.0}, {"date": "2018-08-21", "close": 8.37, "volume": 820144.0}, {"date": "2018-08-22", "close": 8.305, "volume": 391696.0}, {"date": "2018-08-23", "close": 8.255, "volume": 368288.0}, {"date": "2018-08-24", "close": 8.305, "volume": 437464.0}, {"date": "2018-08-27", "close": 8.2475, "volume": 448200.0}, {"date": "2018-08-28", "close": 8.1775, "volume": 278508.0}, {"date": "2018-08-29", "close": 8.18, "volume": 278656.0}, {"date": "2018-08-30", "close": 8.045, "volume": 368060.0}, {"date": "2018-08-31", "close": 7.9925, "volume": 543936.0}, {"date": "2018-09-04", "close": 7.775, "volume": 538748.0}, {"date": "2018-09-05", "close": 7.7675, "volume": 757620.0}, {"date": "2018-09-06", "close": 7.6625, "volume": 476072.0}, {"date": "2018-09-07", "close": 7.58, "volume": 1023860.0}, {"date": "2018-09-10", "close": 7.3525, "volume": 789600.0}, {"date": "2018-09-11", "close": 7.2625, "volume": 532400.0}, {"date": "2018-09-12", "close": 7.215, "volume": 722960.0}, {"date": "2018-09-13", "close": 7.2725, "volume": 552272.0}, {"date": "2018-09-14", "close": 7.2425, "volume": 652636.0}, {"date": "2018-09-17", "close": 7.1825, "volume": 642408.0}, {"date": "2018-09-18", "close": 7.165, "volume": 605892.0}, {"date": "2018-09-19", "close": 7.0, "volume": 925100.0}, {"date": "2018-09-20", "close": 7.125, "volume": 750660.0}, {"date": "2018-09-21", "close": 7.1325, "volume": 2108464.0}, {"date": "2018-09-24", "close": 7.185, "volume": 761500.0}, {"date": "2018-09-25", "close": 7.255, "volume": 608332.0}, {"date": "2018-09-26", "close": 7.15, "volume": 1023148.0}, {"date": "2018-09-27", "close": 7.1525, "volume": 429956.0}, {"date": "2018-09-28", "close": 7.245, "volume": 678072.0}, {"date": "2018-10-01", "close": 7.08, "volume": 656112.0}, {"date": "2018-10-02", "close": 7.045, "volume": 396696.0}, {"date": "2018-10-03", "close": 7.0225, "volume": 726076.0}, {"date": "2018-10-04", "close": 6.89, "volume": 474892.0}, {"date": "2018-10-05", "close": 6.8025, "volume": 446124.0}, {"date": "2018-10-08", "close": 6.8225, "volume": 654796.0}, {"date": "2018-10-09", "close": 6.86, "volume": 898280.0}, {"date": "2018-10-10", "close": 6.6725, "volume": 826488.0}, {"date": "2018-10-11", "close": 6.4375, "volume": 1045500.0}, {"date": "2018-10-12", "close": 6.3375, "volume": 724736.0}, {"date": "2018-10-15", "close": 6.4525, "volume": 822404.0}, {"date": "2018-10-16", "close": 6.6425, "volume": 493512.0}, {"date": "2018-10-17", "close": 6.5075, "volume": 1358464.0}, {"date": "2018-10-18", "close": 6.45, "volume": 679924.0}, {"date": "2018-10-19", "close": 6.49, "volume": 743384.0}, {"date": "2018-10-22", "close": 6.44, "volume": 662116.0}, {"date": "2018-10-23", "close": 5.8825, "volume": 2648568.0}, {"date": "2018-10-24", "close": 6.14, "volume": 2069972.0}, {"date": "2018-10-25", "close": 6.2375, "volume": 1681104.0}, {"date": "2018-10-26", "close": 6.28, "volume": 1343336.0}, {"date": "2018-10-29", "close": 6.16, "volume": 905764.0}, {"date": "2018-10-30", "close": 6.12, "volume": 1109112.0}, {"date": "2018-10-31", "close": 6.0875, "volume": 1065116.0}, {"date": "2018-11-01", "close": 6.3625, "volume": 1121696.0}, {"date": "2018-11-02", "close": 6.3925, "volume": 860608.0}, {"date": "2018-11-05", "close": 6.395, "volume": 793240.0}, {"date": "2018-11-06", "close": 6.5675, "volume": 915320.0}, {"date": "2018-11-07", "close": 6.6675, "volume": 570192.0}, {"date": "2018-11-08", "close": 6.5875, "volume": 382936.0}, {"date": "2018-11-09", "close": 6.33, "volume": 861584.0}, {"date": "2018-11-12", "close": 6.26, "volume": 655776.0}, {"date": "2018-11-13", "close": 6.2075, "volume": 586396.0}, {"date": "2018-11-14", "close": 6.1925, "volume": 438832.0}, {"date": "2018-11-15", "close": 6.3225, "volume": 742500.0}, {"date": "2018-11-16", "close": 6.305, "volume": 1207184.0}, {"date": "2018-11-19", "close": 6.155, "volume": 710580.0}, {"date": "2018-11-20", "close": 6.01, "volume": 478012.0}, {"date": "2018-11-21", "close": 6.0825, "volume": 435776.0}, {"date": "2018-11-23", "close": 5.9325, "volume": 574172.0}, {"date": "2018-11-26", "close": 6.02, "volume": 774764.0}, {"date": "2018-11-27", "close": 5.885, "volume": 467844.0}, {"date": "2018-11-28", "close": 6.1025, "volume": 797224.0}, {"date": "2018-11-29", "close": 5.94, "volume": 780984.0}, {"date": "2018-11-30", "close": 5.955, "volume": 1008704.0}, {"date": "2018-12-03", "close": 6.0725, "volume": 1130076.0}, {"date": "2018-12-04", "close": 5.63, "volume": 995292.0}, {"date": "2018-12-06", "close": 5.755, "volume": 1054236.0}, {"date": "2018-12-07", "close": 5.6225, "volume": 953052.0}, {"date": "2018-12-10", "close": 5.79, "volume": 1034144.0}, {"date": "2018-12-11", "close": 5.78, "volume": 1314496.0}, {"date": "2018-12-12", "close": 6.02, "volume": 1461940.0}, {"date": "2018-12-13", "close": 6.0075, "volume": 1522588.0}, {"date": "2018-12-14", "close": 6.0, "volume": 988864.0}, {"date": "2018-12-17", "close": 5.845, "volume": 1694668.0}, {"date": "2018-12-18", "close": 5.8425, "volume": 957800.0}, {"date": "2018-12-19", "close": 5.635, "volume": 1112848.0}, {"date": "2018-12-20", "close": 5.61, "volume": 1240672.0}, {"date": "2018-12-21", "close": 5.52, "volume": 3207688.0}, {"date": "2018-12-24", "close": 5.3925, "volume": 807468.0}, {"date": "2018-12-26", "close": 5.705, "volume": 1236768.0}, {"date": "2018-12-27", "close": 5.815, "volume": 1512920.0}, {"date": "2018-12-28", "close": 5.8525, "volume": 876840.0}, {"date": "2018-12-31", "close": 5.84, "volume": 1010436.0}, {"date": "2019-01-02", "close": 5.92, "volume": 1037064.0}, {"date": "2019-01-03", "close": 5.6675, "volume": 1542716.0}, {"date": "2019-01-04", "close": 5.9175, "volume": 869852.0}, {"date": "2019-01-07", "close": 6.0375, "volume": 870596.0}, {"date": "2019-01-08", "close": 6.1575, "volume": 838848.0}, {"date": "2019-01-09", "close": 6.1975, "volume": 445064.0}, {"date": "2019-01-10", "close": 6.2175, "volume": 421840.0}, {"date": "2019-01-11", "close": 6.2475, "volume": 503568.0}, {"date": "2019-01-14", "close": 6.1875, "volume": 530608.0}, {"date": "2019-01-15", "close": 6.1525, "volume": 537804.0}, {"date": "2019-01-16", "close": 6.225, "volume": 510420.0}, {"date": "2019-01-17", "close": 6.2025, "volume": 1425792.0}, {"date": "2019-01-18", "close": 6.31, "volume": 608908.0}, {"date": "2019-01-22", "close": 6.2725, "volume": 755500.0}, {"date": "2019-01-23", "close": 6.1825, "volume": 971548.0}, {"date": "2019-01-24", "close": 6.2225, "volume": 466844.0}, {"date": "2019-01-25", "close": 6.2825, "volume": 425716.0}, {"date": "2019-01-28", "close": 6.225, "volume": 507728.0}, {"date": "2019-01-29", "close": 6.2775, "volume": 400228.0}, {"date": "2019-01-30", "close": 6.3675, "volume": 719056.0}, {"date": "2019-01-31", "close": 6.4775, "volume": 764420.0}, {"date": "2019-02-01", "close": 6.665, "volume": 1157420.0}, {"date": "2019-02-04", "close": 6.735, "volume": 696464.0}, {"date": "2019-02-05", "close": 7.655, "volume": 1454424.0}, {"date": "2019-02-06", "close": 7.76, "volume": 1553016.0}, {"date": "2019-02-07", "close": 7.79, "volume": 1020292.0}, {"date": "2019-02-08", "close": 7.88, "volume": 722740.0}, {"date": "2019-02-11", "close": 7.915, "volume": 585412.0}, {"date": "2019-02-12", "close": 8.065, "volume": 959984.0}, {"date": "2019-02-13", "close": 8.0725, "volume": 897836.0}, {"date": "2019-02-14", "close": 7.9975, "volume": 828080.0}, {"date": "2019-02-15", "close": 8.0975, "volume": 1167320.0}, {"date": "2019-02-19", "close": 8.1975, "volume": 953004.0}, {"date": "2019-02-20", "close": 8.3975, "volume": 1107404.0}, {"date": "2019-02-21", "close": 8.405, "volume": 492060.0}, {"date": "2019-02-22", "close": 8.465, "volume": 838740.0}, {"date": "2019-02-25", "close": 8.3475, "volume": 982180.0}, {"date": "2019-02-26", "close": 8.1825, "volume": 1171772.0}, {"date": "2019-02-27", "close": 8.2825, "volume": 794988.0}, {"date": "2019-02-28", "close": 8.2625, "volume": 1458024.0}, {"date": "2019-03-01", "close": 8.325, "volume": 872672.0}, {"date": "2019-03-04", "close": 8.245, "volume": 725220.0}, {"date": "2019-03-05", "close": 8.1875, "volume": 590144.0}, {"date": "2019-03-06", "close": 8.0225, "volume": 937944.0}, {"date": "2019-03-07", "close": 8.0425, "volume": 597296.0}, {"date": "2019-03-08", "close": 8.105, "volume": 613268.0}, {"date": "2019-03-11", "close": 8.2075, "volume": 574084.0}, {"date": "2019-03-12", "close": 8.0025, "volume": 691624.0}, {"date": "2019-03-13", "close": 8.02, "volume": 704908.0}, {"date": "2019-03-14", "close": 7.94, "volume": 732128.0}, {"date": "2019-03-15", "close": 7.9525, "volume": 3245872.0}, {"date": "2019-03-18", "close": 8.0875, "volume": 707076.0}, {"date": "2019-03-19", "close": 8.075, "volume": 556224.0}, {"date": "2019-03-20", "close": 8.05, "volume": 570772.0}, {"date": "2019-03-21", "close": 8.0425, "volume": 755356.0}, {"date": "2019-03-22", "close": 7.6775, "volume": 718132.0}, {"date": "2019-03-25", "close": 7.7375, "volume": 730108.0}, {"date": "2019-03-26", "close": 7.76, "volume": 498916.0}, {"date": "2019-03-27", "close": 7.715, "volume": 635072.0}, {"date": "2019-03-28", "close": 7.7925, "volume": 361732.0}, {"date": "2019-03-29", "close": 7.835, "volume": 1062092.0}, {"date": "2019-04-01", "close": 7.8975, "volume": 856840.0}, {"date": "2019-04-02", "close": 7.865, "volume": 673008.0}, {"date": "2019-04-03", "close": 7.9275, "volume": 928520.0}, {"date": "2019-04-04", "close": 7.9675, "volume": 671860.0}, {"date": "2019-04-05", "close": 8.0725, "volume": 934572.0}, {"date": "2019-04-08", "close": 8.02, "volume": 341364.0}, {"date": "2019-04-09", "close": 7.755, "volume": 1607528.0}, {"date": "2019-04-10", "close": 7.96, "volume": 1238868.0}, {"date": "2019-04-11", "close": 8.025, "volume": 753872.0}, {"date": "2019-04-12", "close": 8.06, "volume": 494592.0}, {"date": "2019-04-15", "close": 8.01, "volume": 778148.0}, {"date": "2019-04-16", "close": 8.0425, "volume": 839852.0}, {"date": "2019-04-17", "close": 8.03, "volume": 618056.0}, {"date": "2019-04-18", "close": 7.995, "volume": 559476.0}, {"date": "2019-04-22", "close": 7.8, "volume": 525196.0}, {"date": "2019-04-23", "close": 7.1975, "volume": 3365088.0}, {"date": "2019-04-24", "close": 7.2025, "volume": 2735172.0}, {"date": "2019-04-25", "close": 7.1875, "volume": 1395400.0}, {"date": "2019-04-26", "close": 7.36, "volume": 1191304.0}, {"date": "2019-04-29", "close": 7.49, "volume": 1235056.0}, {"date": "2019-04-30", "close": 7.2925, "volume": 1517508.0}, {"date": "2019-05-01", "close": 7.285, "volume": 2270880.0}, {"date": "2019-05-02", "close": 7.2725, "volume": 679352.0}, {"date": "2019-05-03", "close": 7.4975, "volume": 615604.0}, {"date": "2019-05-06", "close": 7.4075, "volume": 776996.0}, {"date": "2019-05-07", "close": 7.285, "volume": 930924.0}, {"date": "2019-05-08", "close": 7.2375, "volume": 730704.0}, {"date": "2019-05-09", "close": 7.245, "volume": 351296.0}, {"date": "2019-05-10", "close": 7.2575, "volume": 526248.0}, {"date": "2019-05-13", "close": 6.995, "volume": 880076.0}, {"date": "2019-05-14", "close": 7.11, "volume": 422260.0}, {"date": "2019-05-15", "close": 7.0525, "volume": 621364.0}, {"date": "2019-05-16", "close": 7.0725, "volume": 574240.0}, {"date": "2019-05-17", "close": 6.94, "volume": 594716.0}, {"date": "2019-05-20", "close": 6.9525, "volume": 751692.0}, {"date": "2019-05-21", "close": 7.1075, "volume": 593664.0}, {"date": "2019-05-22", "close": 7.005, "volume": 664432.0}, {"date": "2019-05-23", "close": 6.875, "volume": 826408.0}, {"date": "2019-05-24", "close": 6.91, "volume": 327648.0}, {"date": "2019-05-28", "close": 6.915, "volume": 703616.0}, {"date": "2019-05-29", "close": 6.8825, "volume": 708648.0}, {"date": "2019-05-30", "close": 6.84, "volume": 549840.0}, {"date": "2019-05-31", "close": 6.7375, "volume": 752556.0}, {"date": "2019-06-03", "close": 6.76, "volume": 1036876.0}, {"date": "2019-06-04", "close": 7.045, "volume": 606256.0}, {"date": "2019-06-05", "close": 6.985, "volume": 502908.0}, {"date": "2019-06-06", "close": 6.915, "volume": 446648.0}, {"date": "2019-06-07", "close": 7.0625, "volume": 459176.0}, {"date": "2019-06-10", "close": 7.1, "volume": 459056.0}, {"date": "2019-06-11", "close": 7.0625, "volume": 1081844.0}, {"date": "2019-06-12", "close": 7.015, "volume": 611732.0}, {"date": "2019-06-13", "close": 7.1075, "volume": 645424.0}, {"date": "2019-06-14", "close": 7.0125, "volume": 472084.0}, {"date": "2019-06-17", "close": 7.09, "volume": 746244.0}, {"date": "2019-06-18", "close": 7.185, "volume": 483524.0}, {"date": "2019-06-19", "close": 7.09, "volume": 955912.0}, {"date": "2019-06-20", "close": 7.255, "volume": 688456.0}, {"date": "2019-06-21", "close": 7.09, "volume": 2036352.0}, {"date": "2019-06-24", "close": 7.065, "volume": 907856.0}, {"date": "2019-06-25", "close": 7.075, "volume": 793248.0}, {"date": "2019-06-26", "close": 7.035, "volume": 525960.0}, {"date": "2019-06-27", "close": 7.2, "volume": 473392.0}, {"date": "2019-06-28", "close": 7.3175, "volume": 4499356.0}, {"date": "2019-07-01", "close": 7.38, "volume": 679040.0}, {"date": "2019-07-02", "close": 7.3025, "volume": 329004.0}, {"date": "2019-07-03", "close": 7.305, "volume": 213256.0}, {"date": "2019-07-05", "close": 7.2925, "volume": 690576.0}, {"date": "2019-07-08", "close": 7.1925, "volume": 618388.0}, {"date": "2019-07-09", "close": 7.08, "volume": 881844.0}, {"date": "2019-07-10", "close": 7.085, "volume": 581376.0}, {"date": "2019-07-11", "close": 7.0, "volume": 634528.0}, {"date": "2019-07-12", "close": 7.0225, "volume": 1455356.0}, {"date": "2019-07-15", "close": 7.02, "volume": 1644828.0}, {"date": "2019-07-16", "close": 7.17, "volume": 727960.0}, {"date": "2019-07-17", "close": 6.9375, "volume": 606028.0}, {"date": "2019-07-18", "close": 6.945, "volume": 982932.0}, {"date": "2019-07-19", "close": 6.9575, "volume": 868188.0}, {"date": "2019-07-22", "close": 6.94, "volume": 688620.0}, {"date": "2019-07-23", "close": 7.1775, "volume": 1622436.0}, {"date": "2019-07-24", "close": 7.5875, "volume": 3290284.0}, {"date": "2019-07-25", "close": 7.675, "volume": 1921572.0}, {"date": "2019-07-26", "close": 7.7425, "volume": 1585412.0}, {"date": "2019-07-29", "close": 7.705, "volume": 1613488.0}, {"date": "2019-07-30", "close": 7.62, "volume": 1232448.0}, {"date": "2019-07-31", "close": 7.5475, "volume": 1722828.0}, {"date": "2019-08-01", "close": 7.225, "volume": 1264160.0}, {"date": "2019-08-02", "close": 7.105, "volume": 815808.0}, {"date": "2019-08-05", "close": 6.705, "volume": 1104436.0}, {"date": "2019-08-06", "close": 6.7325, "volume": 1094244.0}, {"date": "2019-08-07", "close": 6.705, "volume": 1046868.0}, {"date": "2019-08-08", "close": 6.915, "volume": 1044700.0}, {"date": "2019-08-09", "close": 6.715, "volume": 939032.0}, {"date": "2019-08-12", "close": 6.6975, "volume": 362028.0}, {"date": "2019-08-13", "close": 6.775, "volume": 499008.0}, {"date": "2019-08-14", "close": 6.5275, "volume": 789516.0}, {"date": "2019-08-15", "close": 6.4975, "volume": 1074504.0}, {"date": "2019-08-16", "close": 6.7, "volume": 1007440.0}, {"date": "2019-08-19", "close": 6.8025, "volume": 700212.0}, {"date": "2019-08-20", "close": 6.6725, "volume": 615792.0}, {"date": "2019-08-21", "close": 6.6475, "volume": 544184.0}, {"date": "2019-08-22", "close": 6.62, "volume": 1040380.0}, {"date": "2019-08-23", "close": 6.3725, "volume": 790028.0}, {"date": "2019-08-26", "close": 6.4725, "volume": 1571912.0}, {"date": "2019-08-27", "close": 6.31, "volume": 795048.0}, {"date": "2019-08-28", "close": 6.46, "volume": 545124.0}, {"date": "2019-08-29", "close": 6.545, "volume": 534600.0}, {"date": "2019-08-30", "close": 6.59, "volume": 471316.0}, {"date": "2019-09-03", "close": 6.52, "volume": 822248.0}, {"date": "2019-09-04", "close": 6.5475, "volume": 552420.0}, {"date": "2019-09-05", "close": 6.7125, "volume": 642064.0}, {"date": "2019-09-06", "close": 6.6575, "volume": 356400.0}, {"date": "2019-09-09", "close": 6.8075, "volume": 679324.0}, {"date": "2019-09-10", "close": 6.975, "volume": 567080.0}, {"date": "2019-09-11", "close": 7.195, "volume": 731484.0}, {"date": "2019-09-12", "close": 7.26, "volume": 1198672.0}, {"date": "2019-09-13", "close": 7.3475, "volume": 589012.0}, {"date": "2019-09-16", "close": 7.35, "volume": 990300.0}, {"date": "2019-09-17", "close": 7.3675, "volume": 525288.0}, {"date": "2019-09-18", "close": 7.3425, "volume": 1127256.0}, {"date": "2019-09-19", "close": 7.305, "volume": 723416.0}, {"date": "2019-09-20", "close": 7.2925, "volume": 3067576.0}, {"date": "2019-09-23", "close": 7.2275, "volume": 677224.0}, {"date": "2019-09-24", "close": 7.17, "volume": 993364.0}, {"date": "2019-09-25", "close": 7.3575, "volume": 637764.0}, {"date": "2019-09-26", "close": 7.1925, "volume": 522748.0}, {"date": "2019-09-27", "close": 7.0925, "volume": 915480.0}, {"date": "2019-09-30", "close": 7.17, "volume": 1252000.0}, {"date": "2019-10-01", "close": 6.925, "volume": 807668.0}, {"date": "2019-10-02", "close": 6.84, "volume": 998288.0}, {"date": "2019-10-03", "close": 6.79, "volume": 802476.0}, {"date": "2019-10-04", "close": 6.84, "volume": 749000.0}, {"date": "2019-10-07", "close": 6.835, "volume": 1641672.0}, {"date": "2019-10-08", "close": 6.7225, "volume": 844028.0}, {"date": "2019-10-09", "close": 6.755, "volume": 955344.0}, {"date": "2019-10-10", "close": 6.8225, "volume": 697160.0}, {"date": "2019-10-11", "close": 7.0275, "volume": 559664.0}, {"date": "2019-10-14", "close": 6.9825, "volume": 496444.0}, {"date": "2019-10-15", "close": 6.9775, "volume": 637860.0}, {"date": "2019-10-16", "close": 7.0625, "volume": 823752.0}, {"date": "2019-10-17", "close": 7.235, "volume": 734432.0}, {"date": "2019-10-18", "close": 7.11, "volume": 912356.0}, {"date": "2019-10-21", "close": 7.3025, "volume": 970064.0}, {"date": "2019-10-22", "close": 7.5, "volume": 1203320.0}, {"date": "2019-10-23", "close": 7.68, "volume": 1051900.0}, {"date": "2019-10-24", "close": 7.6825, "volume": 733268.0}, {"date": "2019-10-25", "close": 7.7125, "volume": 658364.0}, {"date": "2019-10-28", "close": 7.715, "volume": 996356.0}, {"date": "2019-10-29", "close": 7.7025, "volume": 982568.0}, {"date": "2019-10-30", "close": 7.66, "volume": 849844.0}, {"date": "2019-10-31", "close": 7.6925, "volume": 968280.0}, {"date": "2019-11-01", "close": 7.845, "volume": 852732.0}, {"date": "2019-11-04", "close": 7.9675, "volume": 818320.0}, {"date": "2019-11-05", "close": 7.97, "volume": 675576.0}, {"date": "2019-11-06", "close": 7.7975, "volume": 915472.0}, {"date": "2019-11-07", "close": 7.9175, "volume": 1063820.0}, {"date": "2019-11-08", "close": 7.9675, "volume": 534208.0}, {"date": "2019-11-11", "close": 7.89, "volume": 386924.0}, {"date": "2019-11-12", "close": 7.925, "volume": 591556.0}, {"date": "2019-11-13", "close": 7.8175, "volume": 724860.0}, {"date": "2019-11-14", "close": 7.9075, "volume": 1079656.0}, {"date": "2019-11-15", "close": 7.8975, "volume": 615516.0}, {"date": "2019-11-18", "close": 7.7625, "volume": 526192.0}, {"date": "2019-11-19", "close": 7.6625, "volume": 1554556.0}, {"date": "2019-11-20", "close": 7.665, "volume": 840912.0}, {"date": "2019-11-21", "close": 7.6675, "volume": 506936.0}, {"date": "2019-11-22", "close": 7.74, "volume": 326452.0}, {"date": "2019-11-25", "close": 7.95, "volume": 630412.0}, {"date": "2019-11-26", "close": 7.905, "volume": 1100052.0}, {"date": "2019-11-27", "close": 7.905, "volume": 451588.0}, {"date": "2019-11-29", "close": 7.8475, "volume": 204316.0}, {"date": "2019-12-02", "close": 7.78, "volume": 494084.0}, {"date": "2019-12-03", "close": 7.79, "volume": 523208.0}, {"date": "2019-12-04", "close": 7.87, "volume": 681980.0}, {"date": "2019-12-05", "close": 7.965, "volume": 757624.0}, {"date": "2019-12-06", "close": 8.1325, "volume": 1279120.0}, {"date": "2019-12-09", "close": 7.995, "volume": 1301924.0}, {"date": "2019-12-10", "close": 7.9525, "volume": 1382776.0}, {"date": "2019-12-11", "close": 8.0425, "volume": 529640.0}, {"date": "2019-12-12", "close": 8.1125, "volume": 668876.0}, {"date": "2019-12-13", "close": 7.985, "volume": 876712.0}, {"date": "2019-12-16", "close": 8.01, "volume": 876396.0}, {"date": "2019-12-17", "close": 7.94, "volume": 1007608.0}, {"date": "2019-12-18", "close": 7.94, "volume": 777816.0}, {"date": "2019-12-19", "close": 7.815, "volume": 987704.0}, {"date": "2019-12-20", "close": 7.8, "volume": 6162140.0}, {"date": "2019-12-23", "close": 8.035, "volume": 777208.0}, {"date": "2019-12-24", "close": 7.985, "volume": 460952.0}, {"date": "2019-12-26", "close": 8.02, "volume": 297920.0}, {"date": "2019-12-27", "close": 7.9375, "volume": 436320.0}, {"date": "2019-12-30", "close": 7.975, "volume": 507552.0}, {"date": "2019-12-31", "close": 7.9375, "volume": 794388.0}, {"date": "2020-01-02", "close": 7.92, "volume": 595044.0}, {"date": "2020-01-03", "close": 7.9175, "volume": 842384.0}, {"date": "2020-01-06", "close": 7.8325, "volume": 636840.0}, {"date": "2020-01-07", "close": 7.775, "volume": 518540.0}, {"date": "2020-01-08", "close": 7.75, "volume": 419720.0}, {"date": "2020-01-09", "close": 7.735, "volume": 497872.0}, {"date": "2020-01-10", "close": 7.75, "volume": 519512.0}, {"date": "2020-01-13", "close": 7.9, "volume": 400620.0}, {"date": "2020-01-14", "close": 7.805, "volume": 572780.0}, {"date": "2020-01-15", "close": 7.895, "volume": 501688.0}, {"date": "2020-01-16", "close": 8.01, "volume": 456508.0}, {"date": "2020-01-17", "close": 8.0175, "volume": 428760.0}, {"date": "2020-01-21", "close": 7.7075, "volume": 634820.0}, {"date": "2020-01-22", "close": 7.77, "volume": 833912.0}, {"date": "2020-01-23", "close": 7.8275, "volume": 1025896.0}, {"date": "2020-01-24", "close": 7.665, "volume": 818452.0}, {"date": "2020-01-27", "close": 7.525, "volume": 575020.0}, {"date": "2020-01-28", "close": 7.5875, "volume": 421740.0}, {"date": "2020-01-29", "close": 7.5275, "volume": 660032.0}, {"date": "2020-01-30", "close": 7.5225, "volume": 465428.0}, {"date": "2020-01-31", "close": 7.2925, "volume": 637992.0}, {"date": "2020-02-03", "close": 7.35, "volume": 756516.0}, {"date": "2020-02-04", "close": 8.3125, "volume": 1777144.0}, {"date": "2020-02-05", "close": 8.3775, "volume": 1001216.0}, {"date": "2020-02-06", "close": 8.36, "volume": 711204.0}, {"date": "2020-02-07", "close": 8.185, "volume": 890720.0}, {"date": "2020-02-10", "close": 8.1175, "volume": 626004.0}, {"date": "2020-02-11", "close": 8.2125, "volume": 1524716.0}, {"date": "2020-02-12", "close": 8.2175, "volume": 1078484.0}, {"date": "2020-02-13", "close": 8.2, "volume": 409996.0}, {"date": "2020-02-14", "close": 8.17, "volume": 370304.0}, {"date": "2020-02-18", "close": 8.2875, "volume": 672516.0}, {"date": "2020-02-19", "close": 8.3, "volume": 487264.0}, {"date": "2020-02-20", "close": 8.3675, "volume": 461344.0}, {"date": "2020-02-21", "close": 8.295, "volume": 562696.0}, {"date": "2020-02-24", "close": 7.99, "volume": 799868.0}, {"date": "2020-02-25", "close": 7.635, "volume": 734892.0}, {"date": "2020-02-26", "close": 7.6125, "volume": 564020.0}, {"date": "2020-02-27", "close": 7.26, "volume": 987048.0}, {"date": "2020-02-28", "close": 6.995, "volume": 1283356.0}, {"date": "2020-03-02", "close": 7.145, "volume": 929812.0}, {"date": "2020-03-03", "close": 6.885, "volume": 881312.0}, {"date": "2020-03-04", "close": 7.1375, "volume": 659660.0}, {"date": "2020-03-05", "close": 6.815, "volume": 1253360.0}, {"date": "2020-03-06", "close": 6.8075, "volume": 838472.0}, {"date": "2020-03-09", "close": 6.46, "volume": 1689072.0}, {"date": "2020-03-10", "close": 6.6425, "volume": 1276184.0}, {"date": "2020-03-11", "close": 6.3025, "volume": 1250828.0}, {"date": "2020-03-12", "close": 5.51, "volume": 1632304.0}, {"date": "2020-03-13", "close": 5.895, "volume": 2279988.0}, {"date": "2020-03-16", "close": 5.1725, "volume": 1494464.0}, {"date": "2020-03-17", "close": 5.8825, "volume": 2017004.0}, {"date": "2020-03-18", "close": 4.51, "volume": 1207952.0}, {"date": "2020-03-19", "close": 5.445, "volume": 1641752.0}, {"date": "2020-03-20", "close": 4.83, "volume": 2055340.0}, {"date": "2020-03-23", "close": 4.7425, "volume": 1313492.0}, {"date": "2020-03-24", "close": 5.415, "volume": 1531844.0}, {"date": "2020-03-25", "close": 5.4975, "volume": 1490428.0}, {"date": "2020-03-26", "close": 5.935, "volume": 1645116.0}, {"date": "2020-03-27", "close": 5.6775, "volume": 1522504.0}, {"date": "2020-03-30", "close": 5.7975, "volume": 1443188.0}, {"date": "2020-03-31", "close": 5.985, "volume": 1333276.0}, {"date": "2020-04-01", "close": 5.625, "volume": 2178216.0}, {"date": "2020-04-02", "close": 5.745, "volume": 910672.0}, {"date": "2020-04-03", "close": 5.4875, "volume": 1312604.0}, {"date": "2020-04-06", "close": 6.0475, "volume": 1121428.0}, {"date": "2020-04-07", "close": 5.9375, "volume": 1104788.0}, {"date": "2020-04-08", "close": 6.0225, "volume": 1017364.0}, {"date": "2020-04-09", "close": 6.5375, "volume": 1274888.0}, {"date": "2020-04-13", "close": 6.34, "volume": 1303760.0}, {"date": "2020-04-14", "close": 6.425, "volume": 1225116.0}, {"date": "2020-04-15", "close": 5.935, "volume": 1294228.0}, {"date": "2020-04-16", "close": 5.95, "volume": 1294068.0}, {"date": "2020-04-17", "close": 6.2775, "volume": 814992.0}, {"date": "2020-04-20", "close": 6.06, "volume": 624480.0}, {"date": "2020-04-21", "close": 5.6725, "volume": 912056.0}, {"date": "2020-04-22", "close": 6.1425, "volume": 1323624.0}, {"date": "2020-04-23", "close": 6.0875, "volume": 935220.0}, {"date": "2020-04-24", "close": 6.0425, "volume": 577592.0}, {"date": "2020-04-27", "close": 6.35, "volume": 966188.0}, {"date": "2020-04-28", "close": 6.4825, "volume": 1332320.0}, {"date": "2020-04-29", "close": 6.7525, "volume": 1387028.0}, {"date": "2020-04-30", "close": 6.475, "volume": 1008804.0}, {"date": "2020-05-01", "close": 6.35, "volume": 950932.0}, {"date": "2020-05-04", "close": 6.095, "volume": 755780.0}, {"date": "2020-05-05", "close": 6.2, "volume": 1102728.0}, {"date": "2020-05-06", "close": 5.9975, "volume": 636288.0}, {"date": "2020-05-07", "close": 6.1125, "volume": 721468.0}, {"date": "2020-05-08", "close": 6.5025, "volume": 945980.0}, {"date": "2020-05-11", "close": 6.3775, "volume": 828132.0}, {"date": "2020-05-12", "close": 5.8725, "volume": 921220.0}, {"date": "2020-05-13", "close": 5.575, "volume": 1020904.0}, {"date": "2020-05-14", "close": 5.5475, "volume": 1583824.0}, {"date": "2020-05-15", "close": 5.6575, "volume": 1121996.0}, {"date": "2020-05-18", "close": 6.285, "volume": 1309212.0}, {"date": "2020-05-19", "close": 6.05, "volume": 792116.0}, {"date": "2020-05-20", "close": 6.435, "volume": 1160064.0}, {"date": "2020-05-21", "close": 6.325, "volume": 743684.0}, {"date": "2020-05-22", "close": 6.3675, "volume": 1203780.0}, {"date": "2020-05-26", "close": 6.6575, "volume": 1167920.0}, {"date": "2020-05-27", "close": 7.06, "volume": 1199124.0}, {"date": "2020-05-28", "close": 6.78, "volume": 1084364.0}, {"date": "2020-05-29", "close": 6.695, "volume": 1307532.0}, {"date": "2020-06-01", "close": 6.575, "volume": 1121384.0}, {"date": "2020-06-02", "close": 6.68, "volume": 844496.0}, {"date": "2020-06-03", "close": 6.955, "volume": 927656.0}, {"date": "2020-06-04", "close": 7.1375, "volume": 1449532.0}, {"date": "2020-06-05", "close": 7.14, "volume": 1674404.0}, {"date": "2020-06-08", "close": 7.165, "volume": 967384.0}, {"date": "2020-06-09", "close": 7.0825, "volume": 1661668.0}, {"date": "2020-06-10", "close": 6.6825, "volume": 691208.0}, {"date": "2020-06-11", "close": 6.065, "volume": 975788.0}, {"date": "2020-06-12", "close": 6.16, "volume": 1352804.0}, {"date": "2020-06-15", "close": 6.24, "volume": 648716.0}, {"date": "2020-06-16", "close": 6.5075, "volume": 995828.0}, {"date": "2020-06-17", "close": 6.33, "volume": 874156.0}, {"date": "2020-06-18", "close": 6.32, "volume": 745224.0}, {"date": "2020-06-19", "close": 6.235, "volume": 2621424.0}, {"date": "2020-06-22", "close": 6.33, "volume": 1271356.0}, {"date": "2020-06-23", "close": 6.3125, "volume": 799944.0}, {"date": "2020-06-24", "close": 6.055, "volume": 893412.0}, {"date": "2020-06-25", "close": 6.1825, "volume": 773584.0}, {"date": "2020-06-26", "close": 6.105, "volume": 3955372.0}, {"date": "2020-06-29", "close": 6.5225, "volume": 1644708.0}, {"date": "2020-06-30", "close": 6.645, "volume": 1130132.0}, {"date": "2020-07-01", "close": 6.5125, "volume": 1000528.0}, {"date": "2020-07-02", "close": 6.6275, "volume": 957008.0}, {"date": "2020-07-06", "close": 6.6875, "volume": 794640.0}, {"date": "2020-07-07", "close": 6.5, "volume": 645380.0}, {"date": "2020-07-08", "close": 6.4475, "volume": 628692.0}, {"date": "2020-07-09", "close": 6.1875, "volume": 2352604.0}, {"date": "2020-07-10", "close": 6.495, "volume": 932800.0}, {"date": "2020-07-13", "close": 6.555, "volume": 867656.0}, {"date": "2020-07-14", "close": 6.71, "volume": 732896.0}, {"date": "2020-07-15", "close": 7.0075, "volume": 904744.0}, {"date": "2020-07-16", "close": 6.8975, "volume": 517716.0}, {"date": "2020-07-17", "close": 6.845, "volume": 794508.0}, {"date": "2020-07-20", "close": 6.7075, "volume": 543696.0}, {"date": "2020-07-21", "close": 7.0925, "volume": 1362020.0}, {"date": "2020-07-22", "close": 7.0625, "volume": 794212.0}, {"date": "2020-07-23", "close": 7.1825, "volume": 1152808.0}, {"date": "2020-07-24", "close": 6.9925, "volume": 807388.0}, {"date": "2020-07-27", "close": 7.13, "volume": 1068832.0}, {"date": "2020-07-28", "close": 7.01, "volume": 662828.0}, {"date": "2020-07-29", "close": 7.1925, "volume": 818916.0}, {"date": "2020-07-30", "close": 7.0675, "volume": 531712.0}, {"date": "2020-07-31", "close": 6.99, "volume": 1071716.0}, {"date": "2020-08-03", "close": 7.1275, "volume": 786752.0}, {"date": "2020-08-04", "close": 7.0825, "volume": 696828.0}, {"date": "2020-08-05", "close": 7.2475, "volume": 679684.0}, {"date": "2020-08-06", "close": 7.2875, "volume": 431100.0}, {"date": "2020-08-07", "close": 7.5625, "volume": 646400.0}, {"date": "2020-08-10", "close": 7.72, "volume": 727172.0}, {"date": "2020-08-11", "close": 7.835, "volume": 1088984.0}, {"date": "2020-08-12", "close": 7.855, "volume": 580352.0}, {"date": "2020-08-13", "close": 7.7375, "volume": 390312.0}, {"date": "2020-08-14", "close": 7.76, "volume": 493060.0}, {"date": "2020-08-17", "close": 7.68, "volume": 324824.0}, {"date": "2020-08-18", "close": 7.5925, "volume": 712796.0}, {"date": "2020-08-19", "close": 7.63, "volume": 523940.0}, {"date": "2020-08-20", "close": 7.5475, "volume": 503008.0}, {"date": "2020-08-21", "close": 7.4825, "volume": 579272.0}, {"date": "2020-08-24", "close": 7.61, "volume": 495380.0}, {"date": "2020-08-25", "close": 7.63, "volume": 654728.0}, {"date": "2020-08-26", "close": 7.5825, "volume": 495912.0}, {"date": "2020-08-27", "close": 7.5875, "volume": 672012.0}, {"date": "2020-08-28", "close": 7.625, "volume": 591980.0}, {"date": "2020-08-31", "close": 7.425, "volume": 930392.0}, {"date": "2020-09-01", "close": 7.63, "volume": 527808.0}, {"date": "2020-09-02", "close": 7.72, "volume": 423728.0}, {"date": "2020-09-03", "close": 7.4175, "volume": 539152.0}, {"date": "2020-09-04", "close": 7.4375, "volume": 575480.0}, {"date": "2020-09-08", "close": 7.225, "volume": 1119300.0}, {"date": "2020-09-09", "close": 7.29, "volume": 802284.0}, {"date": "2020-09-10", "close": 7.1725, "volume": 650048.0}, {"date": "2020-09-11", "close": 7.15, "volume": 839960.0}, {"date": "2020-09-14", "close": 7.23, "volume": 625400.0}, {"date": "2020-09-15", "close": 7.1975, "volume": 499084.0}, {"date": "2020-09-16", "close": 7.235, "volume": 1009464.0}, {"date": "2020-09-17", "close": 7.185, "volume": 1456548.0}, {"date": "2020-09-18", "close": 7.1275, "volume": 3554176.0}, {"date": "2020-09-21", "close": 6.735, "volume": 1450020.0}, {"date": "2020-09-22", "close": 6.765, "volume": 994188.0}, {"date": "2020-09-23", "close": 6.565, "volume": 943084.0}, {"date": "2020-09-24", "close": 6.6, "volume": 1118984.0}, {"date": "2020-09-25", "close": 6.6525, "volume": 722424.0}, {"date": "2020-09-28", "close": 6.8825, "volume": 942400.0}, {"date": "2020-09-29", "close": 6.86, "volume": 1019856.0}, {"date": "2020-09-30", "close": 6.765, "volume": 1151320.0}, {"date": "2020-10-01", "close": 6.76, "volume": 596464.0}, {"date": "2020-10-02", "close": 6.9325, "volume": 742476.0}, {"date": "2020-10-05", "close": 7.0625, "volume": 770556.0}, {"date": "2020-10-06", "close": 7.155, "volume": 1299568.0}, {"date": "2020-10-07", "close": 7.225, "volume": 962008.0}, {"date": "2020-10-08", "close": 7.305, "volume": 513840.0}, {"date": "2020-10-09", "close": 7.3275, "volume": 500952.0}, {"date": "2020-10-12", "close": 7.5, "volume": 704000.0}, {"date": "2020-10-13", "close": 7.365, "volume": 822572.0}, {"date": "2020-10-14", "close": 7.35, "volume": 637752.0}, {"date": "2020-10-15", "close": 7.5175, "volume": 781724.0}, {"date": "2020-10-16", "close": 7.5325, "volume": 637012.0}, {"date": "2020-10-19", "close": 7.265, "volume": 891304.0}, {"date": "2020-10-20", "close": 7.425, "volume": 1583612.0}, {"date": "2020-10-21", "close": 7.425, "volume": 632432.0}, {"date": "2020-10-22", "close": 7.41, "volume": 1179108.0}, {"date": "2020-10-23", "close": 7.57, "volume": 796816.0}, {"date": "2020-10-26", "close": 7.3575, "volume": 751388.0}, {"date": "2020-10-27", "close": 7.1775, "volume": 1088988.0}, {"date": "2020-10-28", "close": 7.0875, "volume": 1042928.0}, {"date": "2020-10-29", "close": 7.1875, "volume": 819392.0}, {"date": "2020-10-30", "close": 7.2325, "volume": 944968.0}, {"date": "2020-11-02", "close": 7.485, "volume": 728468.0}, {"date": "2020-11-03", "close": 7.79, "volume": 1059816.0}, {"date": "2020-11-04", "close": 7.6775, "volume": 1824352.0}, {"date": "2020-11-05", "close": 7.9525, "volume": 1256288.0}, {"date": "2020-11-06", "close": 7.8575, "volume": 953588.0}, {"date": "2020-11-09", "close": 8.115, "volume": 1533748.0}, {"date": "2020-11-10", "close": 8.3575, "volume": 1204076.0}, {"date": "2020-11-11", "close": 8.165, "volume": 833948.0}, {"date": "2020-11-12", "close": 7.9925, "volume": 1431412.0}, {"date": "2020-11-13", "close": 8.07, "volume": 713060.0}, {"date": "2020-11-16", "close": 8.3675, "volume": 941892.0}, {"date": "2020-11-17", "close": 8.41, "volume": 707044.0}, {"date": "2020-11-18", "close": 8.25, "volume": 496768.0}, {"date": "2020-11-19", "close": 8.17, "volume": 705648.0}, {"date": "2020-11-20", "close": 8.2175, "volume": 674240.0}, {"date": "2020-11-23", "close": 8.47, "volume": 903140.0}, {"date": "2020-11-24", "close": 8.59, "volume": 1135084.0}, {"date": "2020-11-25", "close": 8.4825, "volume": 476744.0}, {"date": "2020-11-27", "close": 8.4425, "volume": 296696.0}, {"date": "2020-11-30", "close": 8.19, "volume": 902396.0}, {"date": "2020-12-01", "close": 8.245, "volume": 705736.0}, {"date": "2020-12-02", "close": 8.2175, "volume": 579472.0}, {"date": "2020-12-03", "close": 8.2925, "volume": 1076344.0}, {"date": "2020-12-04", "close": 8.46, "volume": 917008.0}, {"date": "2020-12-07", "close": 8.3725, "volume": 1117604.0}, {"date": "2020-12-08", "close": 8.3625, "volume": 1167312.0}, {"date": "2020-12-09", "close": 8.5, "volume": 1067988.0}, {"date": "2020-12-10", "close": 8.405, "volume": 596276.0}, {"date": "2020-12-11", "close": 8.3725, "volume": 766928.0}, {"date": "2020-12-14", "close": 8.605, "volume": 1128096.0}, {"date": "2020-12-15", "close": 8.9025, "volume": 879840.0}, {"date": "2020-12-16", "close": 8.8725, "volume": 1007336.0}, {"date": "2020-12-17", "close": 8.9075, "volume": 711540.0}, {"date": "2020-12-18", "close": 8.8825, "volume": 5465532.0}, {"date": "2020-12-21", "close": 8.6325, "volume": 1009660.0}, {"date": "2020-12-22", "close": 8.6275, "volume": 711928.0}, {"date": "2020-12-23", "close": 8.7725, "volume": 517764.0}, {"date": "2020-12-24", "close": 8.7275, "volume": 256600.0}, {"date": "2020-12-28", "close": 8.855, "volume": 704412.0}, {"date": "2020-12-29", "close": 8.6775, "volume": 752292.0}, {"date": "2020-12-30", "close": 8.755, "volume": 422956.0}, {"date": "2020-12-31", "close": 8.7775, "volume": 569352.0}, {"date": "2021-01-04", "close": 8.71, "volume": 1390912.0}, {"date": "2021-01-05", "close": 8.9725, "volume": 905004.0}, {"date": "2021-01-06", "close": 9.5875, "volume": 1748196.0}, {"date": "2021-01-07", "close": 9.8, "volume": 870172.0}, {"date": "2021-01-08", "close": 9.5775, "volume": 925240.0}, {"date": "2021-01-11", "close": 9.5625, "volume": 808688.0}, {"date": "2021-01-12", "close": 9.7175, "volume": 839980.0}, {"date": "2021-01-13", "close": 9.645, "volume": 857804.0}, {"date": "2021-01-14", "close": 9.78, "volume": 818912.0}, {"date": "2021-01-15", "close": 9.61, "volume": 955272.0}, {"date": "2021-01-19", "close": 9.5775, "volume": 1668360.0}, {"date": "2021-01-20", "close": 9.495, "volume": 837288.0}, {"date": "2021-01-21", "close": 9.4125, "volume": 782312.0}, {"date": "2021-01-22", "close": 9.545, "volume": 907016.0}, {"date": "2021-01-25", "close": 9.39, "volume": 676744.0}, {"date": "2021-01-26", "close": 9.2925, "volume": 506656.0}, {"date": "2021-01-27", "close": 8.885, "volume": 1174612.0}, {"date": "2021-01-28", "close": 8.92, "volume": 1082648.0}, {"date": "2021-01-29", "close": 8.5375, "volume": 1525244.0}, {"date": "2021-02-01", "close": 8.71, "volume": 721964.0}, {"date": "2021-02-02", "close": 8.8725, "volume": 1228608.0}, {"date": "2021-02-03", "close": 8.7925, "volume": 1106592.0}, {"date": "2021-02-04", "close": 9.055, "volume": 973388.0}, {"date": "2021-02-05", "close": 9.135, "volume": 756140.0}, {"date": "2021-02-08", "close": 9.5, "volume": 978824.0}, {"date": "2021-02-09", "close": 9.6425, "volume": 953464.0}, {"date": "2021-02-10", "close": 9.4525, "volume": 833936.0}, {"date": "2021-02-11", "close": 9.5375, "volume": 897476.0}, {"date": "2021-02-12", "close": 9.43, "volume": 779496.0}, {"date": "2021-02-16", "close": 9.36, "volume": 748476.0}, {"date": "2021-02-17", "close": 9.3025, "volume": 410776.0}, {"date": "2021-02-18", "close": 9.27, "volume": 795168.0}, {"date": "2021-02-19", "close": 9.44, "volume": 783980.0}, {"date": "2021-02-22", "close": 9.61, "volume": 1016056.0}, {"date": "2021-02-23", "close": 9.78, "volume": 1061048.0}, {"date": "2021-02-24", "close": 10.2375, "volume": 1235484.0}, {"date": "2021-02-25", "close": 10.405, "volume": 3515768.0}, {"date": "2021-02-26", "close": 10.16, "volume": 1419572.0}, {"date": "2021-03-01", "close": 10.5825, "volume": 1302804.0}, {"date": "2021-03-02", "close": 10.315, "volume": 1189200.0}, {"date": "2021-03-03", "close": 10.3025, "volume": 1740888.0}, {"date": "2021-03-04", "close": 9.95, "volume": 1555500.0}, {"date": "2021-03-05", "close": 10.3725, "volume": 1243884.0}, {"date": "2021-03-08", "close": 10.495, "volume": 935104.0}, {"date": "2021-03-09", "close": 10.535, "volume": 1423304.0}, {"date": "2021-03-10", "close": 10.8075, "volume": 1385520.0}, {"date": "2021-03-11", "close": 10.995, "volume": 1129496.0}, {"date": "2021-03-12", "close": 11.1075, "volume": 1068236.0}, {"date": "2021-03-15", "close": 11.1175, "volume": 1049820.0}, {"date": "2021-03-16", "close": 10.8675, "volume": 983296.0}, {"date": "2021-03-17", "close": 10.95, "volume": 798868.0}, {"date": "2021-03-18", "close": 10.7075, "volume": 915520.0}, {"date": "2021-03-19", "close": 10.66, "volume": 4167940.0}, {"date": "2021-03-22", "close": 10.4675, "volume": 825080.0}, {"date": "2021-03-23", "close": 10.0925, "volume": 1155712.0}, {"date": "2021-03-24", "close": 10.0325, "volume": 922400.0}, {"date": "2021-03-25", "close": 10.195, "volume": 1541928.0}, {"date": "2021-03-26", "close": 10.38, "volume": 1236452.0}, {"date": "2021-03-29", "close": 10.1725, "volume": 1013176.0}, {"date": "2021-03-30", "close": 10.355, "volume": 1556904.0}, {"date": "2021-03-31", "close": 10.3375, "volume": 1182676.0}, {"date": "2021-04-01", "close": 10.58, "volume": 862364.0}, {"date": "2021-04-05", "close": 10.805, "volume": 1000568.0}, {"date": "2021-04-06", "close": 10.8975, "volume": 999540.0}, {"date": "2021-04-07", "close": 10.715, "volume": 804452.0}, {"date": "2021-04-08", "close": 10.78, "volume": 751244.0}, {"date": "2021-04-09", "close": 11.0, "volume": 780572.0}, {"date": "2021-04-12", "close": 11.1075, "volume": 632976.0}, {"date": "2021-04-13", "close": 10.95, "volume": 870768.0}, {"date": "2021-04-14", "close": 11.1025, "volume": 981756.0}, {"date": "2021-04-15", "close": 11.205, "volume": 406696.0}, {"date": "2021-04-16", "close": 11.285, "volume": 659776.0}, {"date": "2021-04-19", "close": 11.1575, "volume": 671856.0}, {"date": "2021-04-20", "close": 11.04, "volume": 1066324.0}, {"date": "2021-04-21", "close": 11.25, "volume": 955348.0}, {"date": "2021-04-22", "close": 11.11, "volume": 1278664.0}, {"date": "2021-04-23", "close": 11.325, "volume": 676380.0}, {"date": "2021-04-26", "close": 11.335, "volume": 696808.0}, {"date": "2021-04-27", "close": 11.43, "volume": 781576.0}, {"date": "2021-04-28", "close": 11.44, "volume": 666168.0}, {"date": "2021-04-29", "close": 11.435, "volume": 515112.0}, {"date": "2021-04-30", "close": 11.2175, "volume": 1410792.0}, {"date": "2021-05-03", "close": 11.3875, "volume": 1830280.0}, {"date": "2021-05-04", "close": 11.5475, "volume": 1517032.0}, {"date": "2021-05-05", "close": 11.515, "volume": 674184.0}, {"date": "2021-05-06", "close": 11.815, "volume": 860400.0}, {"date": "2021-05-07", "close": 11.95, "volume": 550612.0}, {"date": "2021-05-10", "close": 11.7475, "volume": 1222816.0}, {"date": "2021-05-11", "close": 11.5475, "volume": 598132.0}, {"date": "2021-05-12", "close": 11.095, "volume": 832800.0}, {"date": "2021-05-13", "close": 11.56, "volume": 1064740.0}, {"date": "2021-05-14", "close": 11.73, "volume": 701500.0}, {"date": "2021-05-17", "close": 11.7575, "volume": 665452.0}, {"date": "2021-05-18", "close": 11.6, "volume": 886840.0}, {"date": "2021-05-19", "close": 11.4675, "volume": 1003344.0}, {"date": "2021-05-20", "close": 11.4975, "volume": 750492.0}, {"date": "2021-05-21", "close": 11.55, "volume": 1911056.0}, {"date": "2021-05-24", "close": 11.605, "volume": 628804.0}, {"date": "2021-05-25", "close": 11.495, "volume": 1402004.0}, {"date": "2021-05-26", "close": 11.51, "volume": 642656.0}, {"date": "2021-05-27", "close": 11.575, "volume": 601904.0}, {"date": "2021-05-28", "close": 11.6075, "volume": 585740.0}, {"date": "2021-06-01", "close": 11.8775, "volume": 1109284.0}, {"date": "2021-06-02", "close": 11.6075, "volume": 978568.0}, {"date": "2021-06-03", "close": 11.525, "volume": 874296.0}, {"date": "2021-06-04", "close": 11.585, "volume": 566872.0}, {"date": "2021-06-07", "close": 11.6475, "volume": 749784.0}, {"date": "2021-06-08", "close": 11.825, "volume": 776588.0}, {"date": "2021-06-09", "close": 11.6925, "volume": 691732.0}, {"date": "2021-06-10", "close": 11.6075, "volume": 1118084.0}, {"date": "2021-06-11", "close": 11.695, "volume": 611260.0}, {"date": "2021-06-14", "close": 11.5025, "volume": 644144.0}, {"date": "2021-06-15", "close": 11.4925, "volume": 868096.0}, {"date": "2021-06-16", "close": 11.3475, "volume": 669488.0}, {"date": "2021-06-17", "close": 10.875, "volume": 1046316.0}, {"date": "2021-06-18", "close": 10.6075, "volume": 2217544.0}, {"date": "2021-06-21", "close": 10.8525, "volume": 734648.0}, {"date": "2021-06-22", "close": 10.835, "volume": 967676.0}, {"date": "2021-06-23", "close": 10.765, "volume": 971404.0}, {"date": "2021-06-24", "close": 10.9625, "volume": 661364.0}, {"date": "2021-06-25", "close": 10.955, "volume": 5410380.0}, {"date": "2021-06-28", "close": 10.7575, "volume": 1027484.0}, {"date": "2021-06-29", "close": 10.695, "volume": 733564.0}, {"date": "2021-06-30", "close": 10.8275, "volume": 1029868.0}, {"date": "2021-07-01", "close": 10.8075, "volume": 1023524.0}, {"date": "2021-07-02", "close": 10.6, "volume": 897968.0}, {"date": "2021-07-06", "close": 10.2975, "volume": 1031596.0}, {"date": "2021-07-07", "close": 10.3425, "volume": 1222380.0}, {"date": "2021-07-08", "close": 10.15, "volume": 836220.0}, {"date": "2021-07-09", "close": 10.41, "volume": 536096.0}, {"date": "2021-07-12", "close": 10.4675, "volume": 661852.0}, {"date": "2021-07-13", "close": 10.31, "volume": 1097180.0}, {"date": "2021-07-14", "close": 10.195, "volume": 461476.0}, {"date": "2021-07-15", "close": 10.205, "volume": 648304.0}, {"date": "2021-07-16", "close": 10.115, "volume": 613420.0}, {"date": "2021-07-19", "close": 9.8175, "volume": 946384.0}, {"date": "2021-07-20", "close": 10.49, "volume": 2984224.0}, {"date": "2021-07-21", "close": 10.835, "volume": 1165132.0}, {"date": "2021-07-22", "close": 10.5425, "volume": 742004.0}, {"date": "2021-07-23", "close": 10.7475, "volume": 628152.0}, {"date": "2021-07-26", "close": 10.8525, "volume": 921028.0}, {"date": "2021-07-27", "close": 10.71, "volume": 805112.0}, {"date": "2021-07-28", "close": 10.6825, "volume": 762612.0}, {"date": "2021-07-29", "close": 10.7625, "volume": 931404.0}, {"date": "2021-07-30", "close": 10.85, "volume": 611848.0}, {"date": "2021-08-02", "close": 10.61, "volume": 661152.0}, {"date": "2021-08-03", "close": 10.7425, "volume": 1241604.0}, {"date": "2021-08-04", "close": 10.4575, "volume": 553956.0}, {"date": "2021-08-05", "close": 10.5775, "volume": 435740.0}, {"date": "2021-08-06", "close": 10.7675, "volume": 633836.0}, {"date": "2021-08-09", "close": 10.63, "volume": 561648.0}, {"date": "2021-08-10", "close": 10.79, "volume": 744896.0}, {"date": "2021-08-11", "close": 10.9775, "volume": 1177212.0}, {"date": "2021-08-12", "close": 11.02, "volume": 1057396.0}, {"date": "2021-08-13", "close": 11.2975, "volume": 958832.0}, {"date": "2021-08-16", "close": 11.285, "volume": 577844.0}, {"date": "2021-08-17", "close": 11.1775, "volume": 995144.0}, {"date": "2021-08-18", "close": 11.0875, "volume": 556828.0}, {"date": "2021-08-19", "close": 11.0275, "volume": 740284.0}, {"date": "2021-08-20", "close": 11.055, "volume": 871580.0}, {"date": "2021-08-23", "close": 11.15, "volume": 628828.0}, {"date": "2021-08-24", "close": 11.21, "volume": 739832.0}, {"date": "2021-08-25", "close": 11.1625, "volume": 665788.0}, {"date": "2021-08-26", "close": 10.9375, "volume": 559288.0}, {"date": "2021-08-27", "close": 11.31, "volume": 741884.0}, {"date": "2021-08-30", "close": 11.265, "volume": 387616.0}, {"date": "2021-08-31", "close": 11.1525, "volume": 592188.0}, {"date": "2021-09-01", "close": 11.1175, "volume": 643268.0}, {"date": "2021-09-02", "close": 11.0675, "volume": 547772.0}, {"date": "2021-09-03", "close": 10.985, "volume": 432484.0}, {"date": "2021-09-07", "close": 10.895, "volume": 555428.0}, {"date": "2021-09-08", "close": 10.88, "volume": 764740.0}, {"date": "2021-09-09", "close": 10.7925, "volume": 634380.0}, {"date": "2021-09-10", "close": 10.615, "volume": 534796.0}, {"date": "2021-09-13", "close": 10.7525, "volume": 822212.0}, {"date": "2021-09-14", "close": 10.5225, "volume": 550100.0}, {"date": "2021-09-15", "close": 10.8225, "volume": 611268.0}, {"date": "2021-09-16", "close": 10.5875, "volume": 584848.0}, {"date": "2021-09-17", "close": 10.3725, "volume": 3655252.0}, {"date": "2021-09-20", "close": 10.2425, "volume": 799876.0}, {"date": "2021-09-21", "close": 10.0975, "volume": 568116.0}, {"date": "2021-09-22", "close": 10.155, "volume": 618080.0}, {"date": "2021-09-23", "close": 10.295, "volume": 495808.0}, {"date": "2021-09-24", "close": 10.3375, "volume": 587172.0}, {"date": "2021-09-27", "close": 10.595, "volume": 528300.0}, {"date": "2021-09-28", "close": 10.3925, "volume": 795732.0}, {"date": "2021-09-29", "close": 10.53, "volume": 466648.0}, {"date": "2021-09-30", "close": 10.275, "volume": 461580.0}, {"date": "2021-10-01", "close": 10.415, "volume": 948508.0}, {"date": "2021-10-04", "close": 10.545, "volume": 617148.0}, {"date": "2021-10-05", "close": 10.665, "volume": 830208.0}, {"date": "2021-10-06", "close": 10.5525, "volume": 881928.0}, {"date": "2021-10-07", "close": 10.7725, "volume": 814508.0}, {"date": "2021-10-08", "close": 10.84, "volume": 671592.0}, {"date": "2021-10-11", "close": 10.6625, "volume": 371428.0}, {"date": "2021-10-12", "close": 10.6725, "volume": 410088.0}, {"date": "2021-10-13", "close": 10.6675, "volume": 424900.0}, {"date": "2021-10-14", "close": 10.9025, "volume": 602104.0}, {"date": "2021-10-15", "close": 10.84, "volume": 922852.0}, {"date": "2021-10-18", "close": 10.8825, "volume": 369092.0}, {"date": "2021-10-19", "close": 11.4625, "volume": 1980084.0}, {"date": "2021-10-20", "close": 11.7425, "volume": 996760.0}, {"date": "2021-10-21", "close": 12.02, "volume": 1127096.0}, {"date": "2021-10-22", "close": 12.2925, "volume": 1396156.0}, {"date": "2021-10-25", "close": 12.9125, "volume": 1958896.0}, {"date": "2021-10-26", "close": 13.0725, "volume": 1461472.0}, {"date": "2021-10-27", "close": 13.0175, "volume": 1153140.0}, {"date": "2021-10-28", "close": 13.175, "volume": 840588.0}, {"date": "2021-10-29", "close": 13.16, "volume": 853692.0}, {"date": "2021-11-01", "close": 13.495, "volume": 903280.0}, {"date": "2021-11-02", "close": 13.51, "volume": 670492.0}, {"date": "2021-11-03", "close": 13.595, "volume": 763612.0}, {"date": "2021-11-04", "close": 13.65, "volume": 1139980.0}, {"date": "2021-11-05", "close": 14.105, "volume": 891768.0}, {"date": "2021-11-08", "close": 14.5175, "volume": 1163292.0}, {"date": "2021-11-09", "close": 14.4475, "volume": 788268.0}, {"date": "2021-11-10", "close": 14.5875, "volume": 1005284.0}, {"date": "2021-11-11", "close": 15.66, "volume": 4087668.0}, {"date": "2021-11-12", "close": 15.22, "volume": 2174188.0}, {"date": "2021-11-15", "close": 15.0525, "volume": 1558376.0}, {"date": "2021-11-16", "close": 14.9925, "volume": 1310396.0}, {"date": "2021-11-17", "close": 14.96, "volume": 1147316.0}, {"date": "2021-11-18", "close": 15.1325, "volume": 887348.0}, {"date": "2021-11-19", "close": 15.055, "volume": 1113516.0}, {"date": "2021-11-22", "close": 15.005, "volume": 1155232.0}, {"date": "2021-11-23", "close": 15.215, "volume": 840996.0}, {"date": "2021-11-24", "close": 15.0825, "volume": 495060.0}, {"date": "2021-11-26", "close": 14.2275, "volume": 1037004.0}, {"date": "2021-11-29", "close": 14.1475, "volume": 1307712.0}, {"date": "2021-11-30", "close": 13.8325, "volume": 1225800.0}, {"date": "2021-12-01", "close": 13.73, "volume": 1199892.0}, {"date": "2021-12-02", "close": 14.34, "volume": 1079560.0}, {"date": "2021-12-03", "close": 14.335, "volume": 1463668.0}, {"date": "2021-12-06", "close": 14.3475, "volume": 1051980.0}, {"date": "2021-12-07", "close": 14.5125, "volume": 638148.0}, {"date": "2021-12-08", "close": 14.75, "volume": 777176.0}, {"date": "2021-12-09", "close": 14.4, "volume": 772268.0}, {"date": "2021-12-10", "close": 14.3975, "volume": 501656.0}, {"date": "2021-12-13", "close": 14.0675, "volume": 1133500.0}, {"date": "2021-12-14", "close": 14.0775, "volume": 1664348.0}, {"date": "2021-12-15", "close": 14.545, "volume": 1473140.0}, {"date": "2021-12-16", "close": 14.4925, "volume": 973104.0}, {"date": "2021-12-17", "close": 14.2975, "volume": 6953796.0}, {"date": "2021-12-20", "close": 13.9425, "volume": 1329876.0}, {"date": "2021-12-21", "close": 14.335, "volume": 655972.0}, {"date": "2021-12-22", "close": 14.5325, "volume": 587332.0}, {"date": "2021-12-23", "close": 14.6275, "volume": 533436.0}, {"date": "2021-12-27", "close": 14.8825, "volume": 681440.0}, {"date": "2021-12-28", "close": 14.86, "volume": 498344.0}, {"date": "2021-12-29", "close": 15.0175, "volume": 626584.0}, {"date": "2021-12-30", "close": 14.81, "volume": 425984.0}, {"date": "2021-12-31", "close": 14.84, "volume": 632884.0}, {"date": "2022-01-03", "close": 14.72, "volume": 1121592.0}, {"date": "2022-01-04", "close": 14.8525, "volume": 705192.0}, {"date": "2022-01-05", "close": 14.575, "volume": 1499528.0}, {"date": "2022-01-06", "close": 14.8, "volume": 908440.0}, {"date": "2022-01-07", "close": 14.845, "volume": 1409364.0}, {"date": "2022-01-10", "close": 14.715, "volume": 1042264.0}, {"date": "2022-01-11", "close": 14.3975, "volume": 877684.0}, {"date": "2022-01-12", "close": 14.4275, "volume": 844704.0}, {"date": "2022-01-13", "close": 14.485, "volume": 658164.0}, {"date": "2022-01-14", "close": 14.5225, "volume": 835080.0}, {"date": "2022-01-18", "close": 14.31, "volume": 957148.0}, {"date": "2022-01-19", "close": 14.1225, "volume": 1131884.0}, {"date": "2022-01-20", "close": 13.5775, "volume": 1305952.0}, {"date": "2022-01-21", "close": 13.375, "volume": 1647432.0}, {"date": "2022-01-24", "close": 13.56, "volume": 1736568.0}, {"date": "2022-01-25", "close": 13.3025, "volume": 839024.0}, {"date": "2022-01-26", "close": 13.16, "volume": 977252.0}, {"date": "2022-01-27", "close": 12.6725, "volume": 1222332.0}, {"date": "2022-01-28", "close": 12.88, "volume": 916784.0}, {"date": "2022-01-31", "close": 12.915, "volume": 1324052.0}, {"date": "2022-02-01", "close": 13.6725, "volume": 1903896.0}, {"date": "2022-02-02", "close": 13.6925, "volume": 1292116.0}, {"date": "2022-02-03", "close": 13.8875, "volume": 1565628.0}, {"date": "2022-02-04", "close": 13.795, "volume": 1934204.0}, {"date": "2022-02-07", "close": 13.8475, "volume": 1275360.0}, {"date": "2022-02-08", "close": 14.0775, "volume": 1011056.0}, {"date": "2022-02-09", "close": 14.3925, "volume": 1175100.0}, {"date": "2022-02-10", "close": 14.2625, "volume": 1161180.0}, {"date": "2022-02-11", "close": 14.4825, "volume": 1077596.0}, {"date": "2022-02-14", "close": 14.4525, "volume": 1787508.0}, {"date": "2022-02-15", "close": 14.3225, "volume": 1494044.0}, {"date": "2022-02-16", "close": 14.6075, "volume": 1125372.0}, {"date": "2022-02-17", "close": 14.435, "volume": 1234288.0}, {"date": "2022-02-18", "close": 14.625, "volume": 2871984.0}, {"date": "2022-02-22", "close": 14.495, "volume": 1445460.0}, {"date": "2022-02-23", "close": 14.3275, "volume": 1694128.0}, {"date": "2022-02-24", "close": 14.0675, "volume": 2312772.0}, {"date": "2022-02-25", "close": 14.3725, "volume": 1962148.0}, {"date": "2022-02-28", "close": 14.2625, "volume": 2035100.0}, {"date": "2022-03-01", "close": 13.6475, "volume": 2458448.0}, {"date": "2022-03-02", "close": 14.165, "volume": 1700040.0}, {"date": "2022-03-03", "close": 14.3975, "volume": 1139224.0}, {"date": "2022-03-04", "close": 13.8875, "volume": 1530540.0}, {"date": "2022-03-07", "close": 13.7875, "volume": 1665532.0}, {"date": "2022-03-08", "close": 13.8375, "volume": 720256.0}, {"date": "2022-03-09", "close": 13.975, "volume": 883360.0}, {"date": "2022-03-10", "close": 13.825, "volume": 1280440.0}, {"date": "2022-03-11", "close": 13.7625, "volume": 1371712.0}, {"date": "2022-03-14", "close": 13.815, "volume": 1087256.0}, {"date": "2022-03-15", "close": 14.145, "volume": 987984.0}, {"date": "2022-03-16", "close": 14.4775, "volume": 973504.0}, {"date": "2022-03-17", "close": 14.6925, "volume": 1034100.0}, {"date": "2022-03-18", "close": 15.1375, "volume": 5851960.0}, {"date": "2022-03-21", "close": 15.56, "volume": 1385484.0}, {"date": "2022-03-22", "close": 14.9425, "volume": 1416944.0}, {"date": "2022-03-23", "close": 14.465, "volume": 915824.0}, {"date": "2022-03-24", "close": 14.39, "volume": 1145032.0}, {"date": "2022-03-25", "close": 14.27, "volume": 835460.0}, {"date": "2022-03-28", "close": 14.2475, "volume": 1000276.0}, {"date": "2022-03-29", "close": 14.59, "volume": 1480656.0}, {"date": "2022-03-30", "close": 13.8075, "volume": 1147508.0}, {"date": "2022-03-31", "close": 13.5425, "volume": 2289412.0}, {"date": "2022-04-01", "close": 13.81, "volume": 1871000.0}, {"date": "2022-04-04", "close": 13.565, "volume": 1444004.0}, {"date": "2022-04-05", "close": 13.16, "volume": 1166060.0}, {"date": "2022-04-06", "close": 13.0275, "volume": 1352140.0}, {"date": "2022-04-07", "close": 13.0125, "volume": 1604548.0}, {"date": "2022-04-08", "close": 12.9175, "volume": 1244156.0}, {"date": "2022-04-11", "close": 12.975, "volume": 1236372.0}, {"date": "2022-04-12", "close": 13.015, "volume": 1314664.0}, {"date": "2022-04-13", "close": 13.2525, "volume": 878320.0}, {"date": "2022-04-14", "close": 13.2875, "volume": 1467212.0}, {"date": "2022-04-18", "close": 13.115, "volume": 1317984.0}, {"date": "2022-04-19", "close": 14.08, "volume": 1765516.0}, {"date": "2022-04-20", "close": 14.915, "volume": 1851672.0}, {"date": "2022-04-21", "close": 14.935, "volume": 1335704.0}, {"date": "2022-04-22", "close": 14.335, "volume": 1274020.0}, {"date": "2022-04-25", "close": 14.32, "volume": 1312336.0}, {"date": "2022-04-26", "close": 13.715, "volume": 1971212.0}, {"date": "2022-04-27", "close": 13.75, "volume": 1412604.0}, {"date": "2022-04-28", "close": 14.045, "volume": 1253340.0}, {"date": "2022-04-29", "close": 13.5375, "volume": 1366028.0}, {"date": "2022-05-02", "close": 13.5475, "volume": 1074116.0}, {"date": "2022-05-03", "close": 13.78, "volume": 1065540.0}, {"date": "2022-05-04", "close": 14.1, "volume": 1867840.0}, {"date": "2022-05-05", "close": 13.655, "volume": 1144060.0}, {"date": "2022-05-06", "close": 13.515, "volume": 888844.0}, {"date": "2022-05-09", "close": 13.36, "volume": 898168.0}, {"date": "2022-05-10", "close": 13.1175, "volume": 937956.0}, {"date": "2022-05-11", "close": 13.06, "volume": 945408.0}, {"date": "2022-05-12", "close": 13.325, "volume": 1351832.0}, {"date": "2022-05-13", "close": 13.275, "volume": 890872.0}, {"date": "2022-05-16", "close": 13.1275, "volume": 758656.0}, {"date": "2022-05-17", "close": 13.51, "volume": 814776.0}, {"date": "2022-05-18", "close": 13.285, "volume": 1860792.0}, {"date": "2022-05-19", "close": 13.2125, "volume": 2329760.0}, {"date": "2022-05-20", "close": 13.6025, "volume": 1204196.0}, {"date": "2022-05-23", "close": 13.61, "volume": 1807644.0}, {"date": "2022-05-24", "close": 13.305, "volume": 728080.0}, {"date": "2022-05-25", "close": 13.3025, "volume": 649732.0}, {"date": "2022-05-26", "close": 13.4575, "volume": 1109344.0}, {"date": "2022-05-27", "close": 13.605, "volume": 560528.0}, {"date": "2022-05-31", "close": 13.4625, "volume": 932372.0}, {"date": "2022-06-01", "close": 13.685, "volume": 937776.0}, {"date": "2022-06-02", "close": 13.9875, "volume": 764252.0}, {"date": "2022-06-03", "close": 13.995, "volume": 856892.0}, {"date": "2022-06-06", "close": 14.4925, "volume": 980808.0}, {"date": "2022-06-07", "close": 14.915, "volume": 1117436.0}, {"date": "2022-06-08", "close": 14.545, "volume": 825076.0}, {"date": "2022-06-09", "close": 14.275, "volume": 695212.0}, {"date": "2022-06-10", "close": 13.7325, "volume": 887820.0}, {"date": "2022-06-13", "close": 13.29, "volume": 977104.0}, {"date": "2022-06-14", "close": 13.3125, "volume": 1451524.0}, {"date": "2022-06-15", "close": 13.465, "volume": 1398984.0}, {"date": "2022-06-16", "close": 12.6375, "volume": 1471816.0}, {"date": "2022-06-17", "close": 12.715, "volume": 2645328.0}, {"date": "2022-06-21", "close": 12.985, "volume": 778864.0}, {"date": "2022-06-22", "close": 13.0075, "volume": 1007112.0}, {"date": "2022-06-23", "close": 12.97, "volume": 1255648.0}, {"date": "2022-06-24", "close": 13.345, "volume": 2292144.0}, {"date": "2022-06-27", "close": 13.505, "volume": 800140.0}, {"date": "2022-06-28", "close": 13.3275, "volume": 520736.0}, {"date": "2022-06-29", "close": 13.265, "volume": 666400.0}, {"date": "2022-06-30", "close": 13.3225, "volume": 1048972.0}, {"date": "2022-07-01", "close": 13.32, "volume": 857520.0}, {"date": "2022-07-05", "close": 13.2975, "volume": 1322132.0}, {"date": "2022-07-06", "close": 12.97, "volume": 1833400.0}, {"date": "2022-07-07", "close": 13.415, "volume": 939360.0}, {"date": "2022-07-08", "close": 13.2675, "volume": 666284.0}, {"date": "2022-07-11", "close": 13.23, "volume": 558776.0}, {"date": "2022-07-12", "close": 13.0725, "volume": 846292.0}, {"date": "2022-07-13", "close": 13.0675, "volume": 884276.0}, {"date": "2022-07-14", "close": 13.0825, "volume": 1025016.0}, {"date": "2022-07-15", "close": 13.35, "volume": 1400232.0}, {"date": "2022-07-18", "close": 13.5075, "volume": 1263096.0}, {"date": "2022-07-19", "close": 15.465, "volume": 2772016.0}, {"date": "2022-07-20", "close": 15.6375, "volume": 2351764.0}, {"date": "2022-07-21", "close": 15.7625, "volume": 1950104.0}, {"date": "2022-07-22", "close": 15.4625, "volume": 1603356.0}, {"date": "2022-07-25", "close": 15.67, "volume": 1329924.0}, {"date": "2022-07-26", "close": 16.115, "volume": 2319676.0}, {"date": "2022-07-27", "close": 16.2525, "volume": 1739180.0}, {"date": "2022-07-28", "close": 16.745, "volume": 1858856.0}, {"date": "2022-07-29", "close": 16.8325, "volume": 1874808.0}, {"date": "2022-08-01", "close": 16.785, "volume": 1326536.0}, {"date": "2022-08-02", "close": 16.5625, "volume": 1429296.0}, {"date": "2022-08-03", "close": 16.765, "volume": 1259492.0}, {"date": "2022-08-04", "close": 16.7375, "volume": 1140560.0}, {"date": "2022-08-05", "close": 16.69, "volume": 1163736.0}, {"date": "2022-08-08", "close": 17.0175, "volume": 1015876.0}, {"date": "2022-08-09", "close": 16.9, "volume": 1492444.0}, {"date": "2022-08-10", "close": 16.8975, "volume": 1126008.0}, {"date": "2022-08-11", "close": 17.0975, "volume": 1183560.0}, {"date": "2022-08-12", "close": 17.105, "volume": 1102248.0}, {"date": "2022-08-15", "close": 17.28, "volume": 858492.0}, {"date": "2022-08-16", "close": 17.3875, "volume": 980464.0}, {"date": "2022-08-17", "close": 16.9475, "volume": 900996.0}, {"date": "2022-08-18", "close": 17.3, "volume": 796212.0}, {"date": "2022-08-19", "close": 17.28, "volume": 1619336.0}, {"date": "2022-08-22", "close": 16.83, "volume": 1759084.0}, {"date": "2022-08-23", "close": 16.895, "volume": 1479040.0}, {"date": "2022-08-24", "close": 16.6025, "volume": 760404.0}, {"date": "2022-08-25", "close": 16.8575, "volume": 892068.0}, {"date": "2022-08-26", "close": 16.3425, "volume": 773348.0}, {"date": "2022-08-29", "close": 16.4175, "volume": 874540.0}, {"date": "2022-08-30", "close": 15.955, "volume": 1506656.0}, {"date": "2022-08-31", "close": 15.7925, "volume": 917244.0}, {"date": "2022-09-01", "close": 15.745, "volume": 1378544.0}, {"date": "2022-09-02", "close": 15.595, "volume": 684236.0}, {"date": "2022-09-06", "close": 15.3325, "volume": 1127248.0}, {"date": "2022-09-07", "close": 15.575, "volume": 1238876.0}, {"date": "2022-09-08", "close": 15.5475, "volume": 1647892.0}, {"date": "2022-09-09", "close": 15.6825, "volume": 900620.0}, {"date": "2022-09-12", "close": 15.8625, "volume": 1017776.0}, {"date": "2022-09-13", "close": 15.345, "volume": 999412.0}, {"date": "2022-09-14", "close": 15.2425, "volume": 1218244.0}, {"date": "2022-09-15", "close": 15.21, "volume": 1056248.0}, {"date": "2022-09-16", "close": 14.9175, "volume": 3072008.0}, {"date": "2022-09-19", "close": 15.3425, "volume": 895252.0}, {"date": "2022-09-20", "close": 15.395, "volume": 909624.0}, {"date": "2022-09-21", "close": 15.1125, "volume": 1064588.0}, {"date": "2022-09-22", "close": 14.7725, "volume": 819136.0}, {"date": "2022-09-23", "close": 14.4975, "volume": 1067268.0}, {"date": "2022-09-26", "close": 14.45, "volume": 982988.0}, {"date": "2022-09-27", "close": 14.6675, "volume": 979372.0}, {"date": "2022-09-28", "close": 15.015, "volume": 945968.0}, {"date": "2022-09-29", "close": 14.8425, "volume": 869092.0}, {"date": "2022-09-30", "close": 14.86, "volume": 1249208.0}, {"date": "2022-10-03", "close": 15.23, "volume": 996740.0}, {"date": "2022-10-04", "close": 15.6975, "volume": 960636.0}, {"date": "2022-10-05", "close": 15.5875, "volume": 697796.0}, {"date": "2022-10-06", "close": 15.49, "volume": 759056.0}, {"date": "2022-10-07", "close": 15.05, "volume": 1184860.0}, {"date": "2022-10-10", "close": 15.545, "volume": 1129740.0}, {"date": "2022-10-11", "close": 15.655, "volume": 1276052.0}, {"date": "2022-10-12", "close": 15.415, "volume": 1151836.0}, {"date": "2022-10-13", "close": 15.63, "volume": 1535572.0}, {"date": "2022-10-14", "close": 14.8025, "volume": 1815068.0}, {"date": "2022-10-17", "close": 15.0275, "volume": 1900200.0}, {"date": "2022-10-18", "close": 15.9575, "volume": 2942604.0}, {"date": "2022-10-19", "close": 15.5525, "volume": 3172112.0}, {"date": "2022-10-20", "close": 15.2125, "volume": 1792608.0}, {"date": "2022-10-21", "close": 15.515, "volume": 2610852.0}, {"date": "2022-10-24", "close": 15.54, "volume": 1562284.0}, {"date": "2022-10-25", "close": 15.65, "volume": 1499624.0}, {"date": "2022-10-26", "close": 15.65, "volume": 987328.0}, {"date": "2022-10-27", "close": 15.4625, "volume": 1279684.0}, {"date": "2022-10-28", "close": 15.6575, "volume": 1054384.0}, {"date": "2022-10-31", "close": 15.66, "volume": 1366464.0}, {"date": "2022-11-01", "close": 16.175, "volume": 1978868.0}, {"date": "2022-11-02", "close": 15.44, "volume": 1241472.0}, {"date": "2022-11-03", "close": 15.415, "volume": 1023332.0}, {"date": "2022-11-04", "close": 15.645, "volume": 839260.0}, {"date": "2022-11-07", "close": 15.7625, "volume": 939884.0}, {"date": "2022-11-08", "close": 15.755, "volume": 1223188.0}, {"date": "2022-11-09", "close": 15.555, "volume": 935668.0}, {"date": "2022-11-10", "close": 16.4425, "volume": 1494792.0}, {"date": "2022-11-11", "close": 16.34, "volume": 937136.0}, {"date": "2022-11-14", "close": 16.68, "volume": 1309628.0}, {"date": "2022-11-15", "close": 16.9725, "volume": 1108000.0}, {"date": "2022-11-16", "close": 16.86, "volume": 864192.0}, {"date": "2022-11-17", "close": 16.95, "volume": 1091768.0}, {"date": "2022-11-18", "close": 17.14, "volume": 988052.0}, {"date": "2022-11-21", "close": 17.035, "volume": 955440.0}, {"date": "2022-11-22", "close": 17.31, "volume": 1112812.0}, {"date": "2022-11-23", "close": 17.25, "volume": 601692.0}, {"date": "2022-11-25", "close": 17.4625, "volume": 413436.0}, {"date": "2022-11-28", "close": 16.9425, "volume": 1791896.0}, {"date": "2022-11-29", "close": 16.92, "volume": 681916.0}, {"date": "2022-11-30", "close": 17.1925, "volume": 1409320.0}, {"date": "2022-12-01", "close": 17.295, "volume": 881564.0}, {"date": "2022-12-02", "close": 17.4, "volume": 630880.0}, {"date": "2022-12-05", "close": 16.53, "volume": 1063960.0}, {"date": "2022-12-06", "close": 16.35, "volume": 825040.0}, {"date": "2022-12-07", "close": 16.54, "volume": 972376.0}, {"date": "2022-12-08", "close": 16.345, "volume": 763472.0}, {"date": "2022-12-09", "close": 16.305, "volume": 675936.0}, {"date": "2022-12-12", "close": 16.525, "volume": 807884.0}, {"date": "2022-12-13", "close": 16.7525, "volume": 1378800.0}, {"date": "2022-12-14", "close": 16.54, "volume": 1224820.0}, {"date": "2022-12-15", "close": 15.5275, "volume": 1628828.0}, {"date": "2022-12-16", "close": 15.305, "volume": 3957328.0}, {"date": "2022-12-19", "close": 15.28, "volume": 1186428.0}, {"date": "2022-12-20", "close": 15.3425, "volume": 882232.0}, {"date": "2022-12-21", "close": 15.595, "volume": 852244.0}, {"date": "2022-12-22", "close": 15.04, "volume": 2184060.0}, {"date": "2022-12-23", "close": 14.92, "volume": 1675292.0}, {"date": "2022-12-27", "close": 15.065, "volume": 2223364.0}, {"date": "2022-12-28", "close": 14.6475, "volume": 973176.0}, {"date": "2022-12-29", "close": 14.8225, "volume": 998808.0}, {"date": "2022-12-30", "close": 14.75, "volume": 1268352.0}, {"date": "2023-01-03", "close": 14.7025, "volume": 1647984.0}, {"date": "2023-01-04", "close": 14.945, "volume": 1366220.0}, {"date": "2023-01-05", "close": 14.695, "volume": 1098252.0}, {"date": "2023-01-06", "close": 15.1125, "volume": 1523808.0}, {"date": "2023-01-09", "close": 15.34, "volume": 1664852.0}, {"date": "2023-01-10", "close": 15.8375, "volume": 1482696.0}, {"date": "2023-01-11", "close": 16.635, "volume": 1902676.0}, {"date": "2023-01-12", "close": 16.48, "volume": 1516900.0}, {"date": "2023-01-13", "close": 16.8125, "volume": 1310556.0}, {"date": "2023-01-17", "close": 16.5575, "volume": 1242368.0}, {"date": "2023-01-18", "close": 16.2, "volume": 1041140.0}, {"date": "2023-01-19", "close": 15.89, "volume": 1040596.0}, {"date": "2023-01-20", "close": 15.955, "volume": 1327508.0}, {"date": "2023-01-23", "close": 16.1375, "volume": 858976.0}, {"date": "2023-01-24", "close": 16.1975, "volume": 1131760.0}, {"date": "2023-01-25", "close": 16.1225, "volume": 675556.0}, {"date": "2023-01-26", "close": 16.28, "volume": 970908.0}, {"date": "2023-01-27", "close": 16.415, "volume": 726988.0}, {"date": "2023-01-30", "close": 15.7675, "volume": 1573092.0}, {"date": "2023-01-31", "close": 16.3875, "volume": 1794484.0}, {"date": "2023-02-01", "close": 17.1375, "volume": 1564504.0}, {"date": "2023-02-02", "close": 17.48, "volume": 1513476.0}, {"date": "2023-02-03", "close": 17.5475, "volume": 1336000.0}, {"date": "2023-02-06", "close": 17.2975, "volume": 1402268.0}, {"date": "2023-02-07", "close": 18.93, "volume": 3013976.0}, {"date": "2023-02-08", "close": 18.49, "volume": 2071788.0}, {"date": "2023-02-09", "close": 18.2225, "volume": 1822476.0}, {"date": "2023-02-10", "close": 18.0875, "volume": 1790856.0}, {"date": "2023-02-13", "close": 18.2375, "volume": 1882428.0}, {"date": "2023-02-14", "close": 18.27, "volume": 1512580.0}, {"date": "2023-02-15", "close": 18.365, "volume": 1203964.0}, {"date": "2023-02-16", "close": 18.3575, "volume": 1406920.0}, {"date": "2023-02-17", "close": 18.6325, "volume": 1249872.0}, {"date": "2023-02-21", "close": 17.8825, "volume": 1072336.0}, {"date": "2023-02-22", "close": 18.1875, "volume": 1403556.0}, {"date": "2023-02-23", "close": 18.3075, "volume": 1035928.0}, {"date": "2023-02-24", "close": 18.23, "volume": 1263760.0}, {"date": "2023-02-27", "close": 18.55, "volume": 1040192.0}, {"date": "2023-02-28", "close": 18.4925, "volume": 1562016.0}, {"date": "2023-03-01", "close": 18.51, "volume": 1343740.0}, {"date": "2023-03-02", "close": 18.75, "volume": 942976.0}, {"date": "2023-03-03", "close": 18.84, "volume": 1295524.0}, {"date": "2023-03-06", "close": 18.47, "volume": 2168932.0}, {"date": "2023-03-07", "close": 18.3875, "volume": 1414868.0}, {"date": "2023-03-08", "close": 18.6375, "volume": 2640304.0}, {"date": "2023-03-09", "close": 18.585, "volume": 1677028.0}, {"date": "2023-03-10", "close": 17.9125, "volume": 1608424.0}, {"date": "2023-03-13", "close": 17.9075, "volume": 2757784.0}, {"date": "2023-03-14", "close": 18.2625, "volume": 2881088.0}, {"date": "2023-03-15", "close": 17.7625, "volume": 2755616.0}, {"date": "2023-03-16", "close": 18.245, "volume": 2421552.0}, {"date": "2023-03-17", "close": 17.62, "volume": 13715628.0}, {"date": "2023-03-20", "close": 17.9225, "volume": 1611760.0}, {"date": "2023-03-21", "close": 18.37, "volume": 1689412.0}, {"date": "2023-03-22", "close": 18.0975, "volume": 1479512.0}, {"date": "2023-03-23", "close": 18.01, "volume": 1168300.0}, {"date": "2023-03-24", "close": 17.975, "volume": 2192096.0}, {"date": "2023-03-27", "close": 18.13, "volume": 1027592.0}, {"date": "2023-03-28", "close": 18.1275, "volume": 1190300.0}, {"date": "2023-03-29", "close": 18.155, "volume": 1178600.0}, {"date": "2023-03-30", "close": 18.08, "volume": 1720340.0}, {"date": "2023-03-31", "close": 18.37, "volume": 1727920.0}, {"date": "2023-04-03", "close": 18.5525, "volume": 2027644.0}, {"date": "2023-04-04", "close": 17.395, "volume": 2614996.0}, {"date": "2023-04-05", "close": 16.8075, "volume": 2549776.0}, {"date": "2023-04-06", "close": 16.5, "volume": 1935132.0}, {"date": "2023-04-10", "close": 16.8525, "volume": 3093892.0}, {"date": "2023-04-11", "close": 17.25, "volume": 2324848.0}, {"date": "2023-04-12", "close": 17.325, "volume": 1305592.0}, {"date": "2023-04-13", "close": 17.3525, "volume": 1301336.0}, {"date": "2023-04-14", "close": 17.1575, "volume": 1462760.0}, {"date": "2023-04-17", "close": 17.22, "volume": 1288404.0}, {"date": "2023-04-18", "close": 17.0475, "volume": 1550488.0}, {"date": "2023-04-19", "close": 17.1675, "volume": 1267964.0}, {"date": "2023-04-20", "close": 17.44, "volume": 1044592.0}, {"date": "2023-04-21", "close": 17.1825, "volume": 1435232.0}, {"date": "2023-04-24", "close": 17.3175, "volume": 779908.0}, {"date": "2023-04-25", "close": 17.71, "volume": 2362552.0}, {"date": "2023-04-26", "close": 17.5725, "volume": 2147144.0}, {"date": "2023-04-27", "close": 17.77, "volume": 1673200.0}, {"date": "2023-04-28", "close": 17.9625, "volume": 2093340.0}, {"date": "2023-05-01", "close": 18.2, "volume": 1517000.0}, {"date": "2023-05-02", "close": 18.1325, "volume": 1416160.0}, {"date": "2023-05-03", "close": 18.2, "volume": 1328184.0}, {"date": "2023-05-04", "close": 17.975, "volume": 1098408.0}, {"date": "2023-05-05", "close": 18.62, "volume": 1798028.0}, {"date": "2023-05-08", "close": 18.73, "volume": 1572284.0}, {"date": "2023-05-09", "close": 18.715, "volume": 1543844.0}, {"date": "2023-05-10", "close": 18.88, "volume": 1807068.0}, {"date": "2023-05-11", "close": 19.0675, "volume": 1807460.0}, {"date": "2023-05-12", "close": 18.785, "volume": 2022140.0}, {"date": "2023-05-15", "close": 18.9025, "volume": 1240664.0}, {"date": "2023-05-16", "close": 18.8125, "volume": 1356092.0}, {"date": "2023-05-17", "close": 19.2275, "volume": 1397916.0}, {"date": "2023-05-18", "close": 19.6675, "volume": 1591776.0}, {"date": "2023-05-19", "close": 19.6975, "volume": 1395732.0}, {"date": "2023-05-22", "close": 19.9125, "volume": 1387568.0}, {"date": "2023-05-23", "close": 19.55, "volume": 1401988.0}, {"date": "2023-05-24", "close": 18.7325, "volume": 1886384.0}, {"date": "2023-05-25", "close": 19.075, "volume": 1363380.0}, {"date": "2023-05-26", "close": 19.19, "volume": 1505068.0}, {"date": "2023-05-30", "close": 19.4525, "volume": 2045432.0}, {"date": "2023-05-31", "close": 18.565, "volume": 1669284.0}, {"date": "2023-06-01", "close": 18.6125, "volume": 1224624.0}, {"date": "2023-06-02", "close": 19.7025, "volume": 1737908.0}, {"date": "2023-06-05", "close": 19.6575, "volume": 1697060.0}, {"date": "2023-06-06", "close": 20.3225, "volume": 1510500.0}, {"date": "2023-06-07", "close": 21.47, "volume": 2890980.0}, {"date": "2023-06-08", "close": 21.23, "volume": 1597760.0}, {"date": "2023-06-09", "close": 20.875, "volume": 1089796.0}, {"date": "2023-06-12", "close": 20.3725, "volume": 2264408.0}, {"date": "2023-06-13", "close": 20.6525, "volume": 1557976.0}, {"date": "2023-06-14", "close": 20.2675, "volume": 1731220.0}, {"date": "2023-06-15", "close": 20.285, "volume": 1647916.0}, {"date": "2023-06-16", "close": 20.3225, "volume": 4604316.0}, {"date": "2023-06-20", "close": 20.18, "volume": 1348384.0}, {"date": "2023-06-21", "close": 20.075, "volume": 1742088.0}, {"date": "2023-06-22", "close": 20.04, "volume": 971744.0}, {"date": "2023-06-23", "close": 20.9375, "volume": 4843880.0}, {"date": "2023-06-26", "close": 21.2275, "volume": 2435008.0}, {"date": "2023-06-27", "close": 21.54, "volume": 1554684.0}, {"date": "2023-06-28", "close": 21.5275, "volume": 1171868.0}, {"date": "2023-06-29", "close": 21.6775, "volume": 2243004.0}, {"date": "2023-06-30", "close": 21.82, "volume": 1598776.0}, {"date": "2023-07-03", "close": 21.8325, "volume": 501428.0}, {"date": "2023-07-05", "close": 21.445, "volume": 1851860.0}, {"date": "2023-07-06", "close": 21.0, "volume": 1379700.0}, {"date": "2023-07-07", "close": 21.1275, "volume": 1226800.0}, {"date": "2023-07-10", "close": 21.43, "volume": 1374612.0}, {"date": "2023-07-11", "close": 21.5675, "volume": 1611152.0}, {"date": "2023-07-12", "close": 22.0075, "volume": 1706360.0}, {"date": "2023-07-13", "close": 21.99, "volume": 1744516.0}, {"date": "2023-07-14", "close": 21.725, "volume": 1002612.0}, {"date": "2023-07-17", "close": 22.375, "volume": 1784608.0}, {"date": "2023-07-18", "close": 22.875, "volume": 1606508.0}, {"date": "2023-07-19", "close": 22.5, "volume": 1911328.0}, {"date": "2023-07-20", "close": 22.77, "volume": 1183704.0}, {"date": "2023-07-21", "close": 22.6875, "volume": 1835988.0}, {"date": "2023-07-24", "close": 22.95, "volume": 1514936.0}, {"date": "2023-07-25", "close": 20.68, "volume": 3613872.0}, {"date": "2023-07-26", "close": 20.455, "volume": 2052772.0}, {"date": "2023-07-27", "close": 20.0775, "volume": 2236292.0}, {"date": "2023-07-28", "close": 20.3425, "volume": 1369524.0}, {"date": "2023-07-31", "close": 20.265, "volume": 1720724.0}, {"date": "2023-08-01", "close": 19.865, "volume": 1617048.0}, {"date": "2023-08-02", "close": 19.8025, "volume": 1328004.0}, {"date": "2023-08-03", "close": 19.64, "volume": 1169028.0}, {"date": "2023-08-04", "close": 19.54, "volume": 1282612.0}, {"date": "2023-08-07", "close": 19.7325, "volume": 1214600.0}, {"date": "2023-08-08", "close": 19.805, "volume": 1224644.0}, {"date": "2023-08-09", "close": 19.645, "volume": 1031632.0}, {"date": "2023-08-10", "close": 19.5775, "volume": 751600.0}, {"date": "2023-08-11", "close": 19.3275, "volume": 1364980.0}, {"date": "2023-08-14", "close": 19.1225, "volume": 1459288.0}, {"date": "2023-08-15", "close": 19.155, "volume": 1451876.0}, {"date": "2023-08-16", "close": 19.0375, "volume": 1228452.0}, {"date": "2023-08-17", "close": 18.9175, "volume": 1203876.0}, {"date": "2023-08-18", "close": 18.8225, "volume": 1541420.0}, {"date": "2023-08-21", "close": 18.89, "volume": 1837288.0}, {"date": "2023-08-22", "close": 18.9775, "volume": 1145336.0}, {"date": "2023-08-23", "close": 19.2425, "volume": 882692.0}, {"date": "2023-08-24", "close": 19.01, "volume": 1208740.0}, {"date": "2023-08-25", "close": 19.055, "volume": 1219456.0}, {"date": "2023-08-28", "close": 19.3425, "volume": 703948.0}, {"date": "2023-08-29", "close": 19.5225, "volume": 884468.0}, {"date": "2023-08-30", "close": 19.41, "volume": 1091584.0}, {"date": "2023-08-31", "close": 19.29, "volume": 1158152.0}, {"date": "2023-09-01", "close": 19.2325, "volume": 1104524.0}, {"date": "2023-09-05", "close": 18.8325, "volume": 2357960.0}, {"date": "2023-09-06", "close": 18.67, "volume": 1120520.0}, {"date": "2023-09-07", "close": 18.32, "volume": 1269676.0}, {"date": "2023-09-08", "close": 18.085, "volume": 2364124.0}, {"date": "2023-09-11", "close": 18.065, "volume": 1342080.0}, {"date": "2023-09-12", "close": 18.0725, "volume": 979776.0}, {"date": "2023-09-13", "close": 18.17, "volume": 1267320.0}, {"date": "2023-09-14", "close": 18.66, "volume": 1189888.0}, {"date": "2023-09-15", "close": 18.475, "volume": 5439492.0}, {"date": "2023-09-18", "close": 18.5825, "volume": 1283760.0}, {"date": "2023-09-19", "close": 18.6225, "volume": 975956.0}, {"date": "2023-09-20", "close": 18.41, "volume": 1064052.0}, {"date": "2023-09-21", "close": 18.155, "volume": 1465004.0}, {"date": "2023-09-22", "close": 18.235, "volume": 782896.0}, {"date": "2023-09-25", "close": 18.47, "volume": 814140.0}, {"date": "2023-09-26", "close": 18.3075, "volume": 1050856.0}, {"date": "2023-09-27", "close": 18.965, "volume": 1785060.0}, {"date": "2023-09-28", "close": 19.0925, "volume": 1632728.0}, {"date": "2023-09-29", "close": 18.79, "volume": 1436152.0}, {"date": "2023-10-02", "close": 18.4625, "volume": 1808324.0}, {"date": "2023-10-03", "close": 18.22, "volume": 1292664.0}, {"date": "2023-10-04", "close": 18.225, "volume": 1377976.0}, {"date": "2023-10-05", "close": 18.1825, "volume": 1149280.0}, {"date": "2023-10-06", "close": 18.3275, "volume": 1447924.0}, {"date": "2023-10-09", "close": 18.56, "volume": 910832.0}, {"date": "2023-10-10", "close": 18.6175, "volume": 925288.0}, {"date": "2023-10-11", "close": 18.7175, "volume": 892876.0}, {"date": "2023-10-12", "close": 18.2375, "volume": 1197896.0}, {"date": "2023-10-13", "close": 18.1425, "volume": 1219732.0}, {"date": "2023-10-16", "close": 18.3975, "volume": 958672.0}, {"date": "2023-10-17", "close": 18.685, "volume": 1437868.0}, {"date": "2023-10-18", "close": 17.7175, "volume": 1216832.0}, {"date": "2023-10-19", "close": 17.7375, "volume": 1669692.0}, {"date": "2023-10-20", "close": 17.6125, "volume": 1395500.0}, {"date": "2023-10-23", "close": 17.535, "volume": 1400980.0}, {"date": "2023-10-24", "close": 18.145, "volume": 2767798.0}, {"date": "2023-10-25", "close": 18.655, "volume": 2314076.0}, {"date": "2023-10-26", "close": 18.705, "volume": 2015380.0}, {"date": "2023-10-27", "close": 18.91, "volume": 2139020.0}, {"date": "2023-10-30", "close": 18.72, "volume": 1419744.0}, {"date": "2023-10-31", "close": 18.855, "volume": 1307516.0}, {"date": "2023-11-01", "close": 19.03, "volume": 1036842.0}, {"date": "2023-11-02", "close": 19.655, "volume": 1464932.0}, {"date": "2023-11-03", "close": 19.835, "volume": 1185998.0}, {"date": "2023-11-06", "close": 19.56, "volume": 1302272.0}, {"date": "2023-11-07", "close": 19.355, "volume": 755100.0}, {"date": "2023-11-08", "close": 18.905, "volume": 1536274.0}, {"date": "2023-11-09", "close": 18.855, "volume": 1103146.0}, {"date": "2023-11-10", "close": 19.145, "volume": 1003416.0}, {"date": "2023-11-13", "close": 19.315, "volume": 624654.0}, {"date": "2023-11-14", "close": 20.33, "volume": 1291812.0}, {"date": "2023-11-15", "close": 20.78, "volume": 1850742.0}, {"date": "2023-11-16", "close": 20.52, "volume": 900486.0}, {"date": "2023-11-17", "close": 20.7, "volume": 1469458.0}, {"date": "2023-11-20", "close": 20.68, "volume": 993112.0}, {"date": "2023-11-21", "close": 20.39, "volume": 729430.0}, {"date": "2023-11-22", "close": 20.41, "volume": 1028700.0}, {"date": "2023-11-24", "close": 20.62, "volume": 393800.0}, {"date": "2023-11-27", "close": 20.885, "volume": 1288260.0}, {"date": "2023-11-28", "close": 20.3, "volume": 786246.0}, {"date": "2023-11-29", "close": 20.425, "volume": 876824.0}, {"date": "2023-11-30", "close": 20.765, "volume": 1509190.0}, {"date": "2023-12-01", "close": 21.115, "volume": 1073022.0}, {"date": "2023-12-04", "close": 21.76, "volume": 1498620.0}, {"date": "2023-12-05", "close": 21.325, "volume": 1531828.0}, {"date": "2023-12-06", "close": 21.185, "volume": 1244152.0}, {"date": "2023-12-07", "close": 21.2, "volume": 995432.0}, {"date": "2023-12-08", "close": 21.3, "volume": 743596.0}, {"date": "2023-12-11", "close": 21.31, "volume": 1046172.0}, {"date": "2023-12-12", "close": 21.27, "volume": 980122.0}, {"date": "2023-12-13", "close": 21.85, "volume": 1865322.0}, {"date": "2023-12-14", "close": 22.305, "volume": 1888528.0}, {"date": "2023-12-15", "close": 22.33, "volume": 7097358.0}, {"date": "2023-12-18", "close": 22.57, "volume": 1240750.0}, {"date": "2023-12-19", "close": 23.35, "volume": 1780972.0}, {"date": "2023-12-20", "close": 23.025, "volume": 1422168.0}, {"date": "2023-12-21", "close": 23.3, "volume": 999804.0}, {"date": "2023-12-22", "close": 23.67, "volume": 979032.0}, {"date": "2023-12-26", "close": 24.0, "volume": 991126.0}, {"date": "2023-12-27", "close": 24.035, "volume": 997702.0}, {"date": "2023-12-28", "close": 23.875, "volume": 1065086.0}, {"date": "2023-12-29", "close": 23.575, "volume": 781564.0}, {"date": "2024-01-02", "close": 23.295, "volume": 1106914.0}, {"date": "2024-01-03", "close": 22.97, "volume": 1150134.0}, {"date": "2024-01-04", "close": 22.91, "volume": 1089914.0}, {"date": "2024-01-05", "close": 22.63, "volume": 1198498.0}, {"date": "2024-01-08", "close": 23.0, "volume": 941524.0}, {"date": "2024-01-09", "close": 22.87, "volume": 852802.0}, {"date": "2024-01-10", "close": 22.795, "volume": 824834.0}, {"date": "2024-01-11", "close": 22.75, "volume": 881990.0}, {"date": "2024-01-12", "close": 22.66, "volume": 689084.0}, {"date": "2024-01-16", "close": 22.635, "volume": 834060.0}, {"date": "2024-01-17", "close": 22.78, "volume": 851176.0}, {"date": "2024-01-18", "close": 23.25, "volume": 1182800.0}, {"date": "2024-01-19", "close": 23.145, "volume": 1431214.0}, {"date": "2024-01-22", "close": 23.68, "volume": 1819684.0}, {"date": "2024-01-23", "close": 23.54, "volume": 1391964.0}, {"date": "2024-01-24", "close": 23.4, "volume": 1286726.0}, {"date": "2024-01-25", "close": 24.15, "volume": 1455888.0}, {"date": "2024-01-26", "close": 24.165, "volume": 1212688.0}, {"date": "2024-01-29", "close": 24.61, "volume": 2357956.0}, {"date": "2024-01-30", "close": 24.895, "volume": 1473294.0}, {"date": "2024-01-31", "close": 24.0, "volume": 1636544.0}, {"date": "2024-02-01", "close": 24.745, "volume": 1342072.0}, {"date": "2024-02-02", "close": 24.655, "volume": 946942.0}, {"date": "2024-02-05", "close": 24.13, "volume": 1070880.0}, {"date": "2024-02-06", "close": 24.145, "volume": 1930382.0}, {"date": "2024-02-07", "close": 24.495, "volume": 1404796.0}, {"date": "2024-02-08", "close": 24.7, "volume": 1585640.0}, {"date": "2024-02-09", "close": 24.79, "volume": 1421496.0}, {"date": "2024-02-12", "close": 25.09, "volume": 1673228.0}, {"date": "2024-02-13", "close": 24.025, "volume": 2318978.0}, {"date": "2024-02-14", "close": 24.46, "volume": 1300804.0}, {"date": "2024-02-15", "close": 25.29, "volume": 1464366.0}, {"date": "2024-02-16", "close": 24.835, "volume": 1406014.0}, {"date": "2024-02-20", "close": 24.295, "volume": 1495708.0}, {"date": "2024-02-21", "close": 24.07, "volume": 1257936.0}, {"date": "2024-02-22", "close": 23.82, "volume": 1130470.0}, {"date": "2024-02-23", "close": 24.57, "volume": 1128412.0}, {"date": "2024-02-26", "close": 25.34, "volume": 1393326.0}, {"date": "2024-02-27", "close": 25.66, "volume": 1527006.0}, {"date": "2024-02-28", "close": 25.445, "volume": 990662.0}, {"date": "2024-02-29", "close": 25.69, "volume": 1556448.0}, {"date": "2024-03-01", "close": 25.72, "volume": 1176336.0}, {"date": "2024-03-04", "close": 25.935, "volume": 1127070.0}, {"date": "2024-03-05", "close": 25.46, "volume": 1076664.0}, {"date": "2024-03-06", "close": 25.2, "volume": 1054846.0}, {"date": "2024-03-07", "close": 25.92, "volume": 1242362.0}, {"date": "2024-03-08", "close": 25.88, "volume": 1549786.0}, {"date": "2024-03-11", "close": 25.975, "volume": 1708016.0}, {"date": "2024-03-12", "close": 25.93, "volume": 953908.0}, {"date": "2024-03-13", "close": 25.945, "volume": 1297816.0}, {"date": "2024-03-14", "close": 25.725, "volume": 962242.0}, {"date": "2024-03-15", "close": 26.2, "volume": 7999286.0}, {"date": "2024-03-18", "close": 26.135, "volume": 1102168.0}, {"date": "2024-03-19", "close": 26.135, "volume": 1126714.0}, {"date": "2024-03-20", "close": 26.315, "volume": 1400502.0}, {"date": "2024-03-21", "close": 27.105, "volume": 1253200.0}, {"date": "2024-03-22", "close": 26.99, "volume": 672942.0}, {"date": "2024-03-25", "close": 26.6, "volume": 715936.0}, {"date": "2024-03-26", "close": 26.455, "volume": 859116.0}, {"date": "2024-03-27", "close": 26.7, "volume": 1466006.0}, {"date": "2024-03-28", "close": 26.965, "volume": 1274758.0}, {"date": "2024-04-01", "close": 26.77, "volume": 962990.0}, {"date": "2024-04-02", "close": 26.125, "volume": 1251452.0}, {"date": "2024-04-03", "close": 26.6, "volume": 1026314.0}, {"date": "2024-04-04", "close": 26.395, "volume": 915754.0}, {"date": "2024-04-05", "close": 26.925, "volume": 806858.0}, {"date": "2024-04-08", "close": 27.005, "volume": 868678.0}, {"date": "2024-04-09", "close": 26.98, "volume": 786378.0}, {"date": "2024-04-10", "close": 25.855, "volume": 1124616.0}, {"date": "2024-04-11", "close": 26.125, "volume": 879582.0}, {"date": "2024-04-12", "close": 25.86, "volume": 774694.0}, {"date": "2024-04-15", "close": 25.875, "volume": 755940.0}, {"date": "2024-04-16", "close": 26.045, "volume": 984808.0}, {"date": "2024-04-17", "close": 25.985, "volume": 1507856.0}, {"date": "2024-04-18", "close": 26.16, "volume": 1331706.0}, {"date": "2024-04-19", "close": 26.14, "volume": 2433286.0}, {"date": "2024-04-22", "close": 26.77, "volume": 1241048.0}, {"date": "2024-04-23", "close": 28.72, "volume": 2552894.0}, {"date": "2024-04-24", "close": 28.98, "volume": 3162142.0}, {"date": "2024-04-25", "close": 29.205, "volume": 2304624.0}, {"date": "2024-04-26", "close": 28.665, "volume": 1374758.0}, {"date": "2024-04-29", "close": 29.035, "volume": 1430680.0}, {"date": "2024-04-30", "close": 27.91, "volume": 1532984.0}, {"date": "2024-05-01", "close": 28.045, "volume": 1380466.0}, {"date": "2024-05-02", "close": 28.44, "volume": 987452.0}, {"date": "2024-05-03", "close": 28.405, "volume": 965332.0}, {"date": "2024-05-06", "close": 29.0, "volume": 889896.0}, {"date": "2024-05-07", "close": 29.325, "volume": 1077636.0}, {"date": "2024-05-08", "close": 29.165, "volume": 801938.0}, {"date": "2024-05-09", "close": 29.43, "volume": 871558.0}, {"date": "2024-05-10", "close": 29.635, "volume": 775544.0}, {"date": "2024-05-13", "close": 29.135, "volume": 925090.0}, {"date": "2024-05-14", "close": 29.75, "volume": 1306188.0}, {"date": "2024-05-15", "close": 29.54, "volume": 1483414.0}, {"date": "2024-05-16", "close": 29.135, "volume": 1351268.0}, {"date": "2024-05-17", "close": 28.755, "volume": 1461740.0}, {"date": "2024-05-20", "close": 29.2, "volume": 1119148.0}, {"date": "2024-05-21", "close": 29.455, "volume": 1041154.0}, {"date": "2024-05-22", "close": 29.185, "volume": 857664.0}, {"date": "2024-05-23", "close": 29.13, "volume": 875134.0}, {"date": "2024-05-24", "close": 29.55, "volume": 934490.0}, {"date": "2024-05-28", "close": 28.415, "volume": 1032194.0}, {"date": "2024-05-29", "close": 28.34, "volume": 994928.0}, {"date": "2024-05-30", "close": 29.125, "volume": 1395132.0}, {"date": "2024-05-31", "close": 29.455, "volume": 1376660.0}, {"date": "2024-06-03", "close": 28.62, "volume": 1010118.0}, {"date": "2024-06-04", "close": 28.065, "volume": 896744.0}, {"date": "2024-06-05", "close": 28.315, "volume": 715376.0}, {"date": "2024-06-06", "close": 28.035, "volume": 1071994.0}, {"date": "2024-06-07", "close": 27.665, "volume": 991728.0}, {"date": "2024-06-10", "close": 27.465, "volume": 1321470.0}, {"date": "2024-06-11", "close": 27.07, "volume": 1117100.0}, {"date": "2024-06-12", "close": 27.905, "volume": 1218140.0}, {"date": "2024-06-13", "close": 28.3, "volume": 1232142.0}, {"date": "2024-06-14", "close": 27.445, "volume": 1224900.0}, {"date": "2024-06-17", "close": 27.57, "volume": 1208336.0}, {"date": "2024-06-18", "close": 27.59, "volume": 1143282.0}, {"date": "2024-06-20", "close": 27.72, "volume": 1231986.0}, {"date": "2024-06-21", "close": 27.84, "volume": 6242604.0}, {"date": "2024-06-24", "close": 28.325, "volume": 1150162.0}, {"date": "2024-06-25", "close": 28.49, "volume": 1442996.0}, {"date": "2024-06-26", "close": 27.94, "volume": 1432712.0}, {"date": "2024-06-27", "close": 28.28, "volume": 1006614.0}, {"date": "2024-06-28", "close": 28.47, "volume": 6294350.0}, {"date": "2024-07-01", "close": 28.045, "volume": 978170.0}, {"date": "2024-07-02", "close": 28.48, "volume": 1047398.0}, {"date": "2024-07-03", "close": 28.415, "volume": 493764.0}, {"date": "2024-07-05", "close": 28.325, "volume": 705238.0}, {"date": "2024-07-08", "close": 28.25, "volume": 1081410.0}, {"date": "2024-07-09", "close": 27.865, "volume": 1069272.0}, {"date": "2024-07-10", "close": 28.625, "volume": 1042108.0}, {"date": "2024-07-11", "close": 29.65, "volume": 1053218.0}, {"date": "2024-07-12", "close": 29.95, "volume": 1097536.0}, {"date": "2024-07-15", "close": 30.73, "volume": 1306224.0}, {"date": "2024-07-16", "close": 32.1, "volume": 1836722.0}, {"date": "2024-07-17", "close": 32.225, "volume": 1966392.0}, {"date": "2024-07-18", "close": 31.71, "volume": 1053766.0}, {"date": "2024-07-19", "close": 31.415, "volume": 1371692.0}, {"date": "2024-07-22", "close": 32.175, "volume": 1081634.0}, {"date": "2024-07-23", "close": 33.445, "volume": 2331410.0}, {"date": "2024-07-24", "close": 32.815, "volume": 2079380.0}, {"date": "2024-07-25", "close": 34.1, "volume": 1872064.0}, {"date": "2024-07-26", "close": 35.065, "volume": 1662926.0}, {"date": "2024-07-29", "close": 34.48, "volume": 1905578.0}, {"date": "2024-07-30", "close": 35.165, "volume": 1548614.0}, {"date": "2024-07-31", "close": 35.47, "volume": 1951362.0}, {"date": "2024-08-01", "close": 34.32, "volume": 1882300.0}, {"date": "2024-08-02", "close": 33.485, "volume": 1896328.0}, {"date": "2024-08-05", "close": 32.755, "volume": 1649910.0}, {"date": "2024-08-06", "close": 33.935, "volume": 1829014.0}, {"date": "2024-08-07", "close": 33.175, "volume": 1826190.0}, {"date": "2024-08-08", "close": 33.66, "volume": 1123510.0}, {"date": "2024-08-09", "close": 34.055, "volume": 861652.0}, {"date": "2024-08-12", "close": 33.495, "volume": 1095760.0}, {"date": "2024-08-13", "close": 33.86, "volume": 1649742.0}, {"date": "2024-08-14", "close": 33.71, "volume": 1291120.0}, {"date": "2024-08-15", "close": 34.225, "volume": 1589918.0}, {"date": "2024-08-16", "close": 34.23, "volume": 1498186.0}, {"date": "2024-08-19", "close": 34.5, "volume": 861716.0}, {"date": "2024-08-20", "close": 33.94, "volume": 916262.0}, {"date": "2024-08-21", "close": 35.065, "volume": 1538512.0}, {"date": "2024-08-22", "close": 34.56, "volume": 1686948.0}, {"date": "2024-08-23", "close": 35.385, "volume": 1172686.0}, {"date": "2024-08-26", "close": 35.355, "volume": 1072314.0}, {"date": "2024-08-27", "close": 34.895, "volume": 900128.0}, {"date": "2024-08-28", "close": 34.985, "volume": 1360292.0}, {"date": "2024-08-29", "close": 35.68, "volume": 906096.0}, {"date": "2024-08-30", "close": 36.355, "volume": 1204326.0}, {"date": "2024-09-03", "close": 34.305, "volume": 1830874.0}, {"date": "2024-09-04", "close": 33.935, "volume": 1497402.0}, {"date": "2024-09-05", "close": 33.435, "volume": 1102704.0}, {"date": "2024-09-06", "close": 32.945, "volume": 1431408.0}, {"date": "2024-09-09", "close": 33.425, "volume": 1326836.0}, {"date": "2024-09-10", "close": 33.565, "volume": 1203912.0}, {"date": "2024-09-11", "close": 33.57, "volume": 967460.0}, {"date": "2024-09-12", "close": 34.13, "volume": 1011174.0}, {"date": "2024-09-13", "close": 35.13, "volume": 1190712.0}, {"date": "2024-09-16", "close": 35.25, "volume": 1225650.0}, {"date": "2024-09-17", "close": 35.61, "volume": 1400222.0}, {"date": "2024-09-18", "close": 35.47, "volume": 2017612.0}, {"date": "2024-09-19", "close": 36.83, "volume": 1667158.0}, {"date": "2024-09-20", "close": 36.28, "volume": 11540784.0}, {"date": "2024-09-23", "close": 35.905, "volume": 1238826.0}, {"date": "2024-09-24", "close": 35.715, "volume": 937860.0}, {"date": "2024-09-25", "close": 35.27, "volume": 1413048.0}, {"date": "2024-09-26", "close": 35.8, "volume": 1483014.0}, {"date": "2024-09-27", "close": 36.05, "volume": 1303978.0}, {"date": "2024-09-30", "close": 37.05, "volume": 2079448.0}, {"date": "2024-10-01", "close": 36.49, "volume": 1280004.0}, {"date": "2024-10-02", "close": 36.105, "volume": 1025664.0}, {"date": "2024-10-03", "close": 35.89, "volume": 1060684.0}, {"date": "2024-10-04", "close": 36.32, "volume": 853234.0}, {"date": "2024-10-07", "close": 35.945, "volume": 798166.0}, {"date": "2024-10-08", "close": 35.97, "volume": 1140504.0}, {"date": "2024-10-09", "close": 36.125, "volume": 1436174.0}, {"date": "2024-10-10", "close": 35.6, "volume": 1662450.0}, {"date": "2024-10-11", "close": 36.42, "volume": 892094.0}, {"date": "2024-10-14", "close": 36.71, "volume": 1133704.0}, {"date": "2024-10-15", "close": 36.43, "volume": 1062790.0}, {"date": "2024-10-16", "close": 37.1, "volume": 1721986.0}, {"date": "2024-10-17", "close": 37.0, "volume": 937292.0}, {"date": "2024-10-18", "close": 36.115, "volume": 1724514.0}, {"date": "2024-10-21", "close": 36.04, "volume": 1727754.0}, {"date": "2024-10-22", "close": 41.11, "volume": 3906322.0}, {"date": "2024-10-23", "close": 40.5, "volume": 2157926.0}, {"date": "2024-10-24", "close": 40.9, "volume": 1780590.0}, {"date": "2024-10-25", "close": 40.925, "volume": 2047280.0}, {"date": "2024-10-28", "close": 41.53, "volume": 1865616.0}, {"date": "2024-10-29", "close": 41.5, "volume": 1103704.0}, {"date": "2024-10-30", "close": 41.5, "volume": 1241944.0}, {"date": "2024-10-31", "close": 40.985, "volume": 1548606.0}, {"date": "2024-11-01", "close": 40.73, "volume": 1860364.0}, {"date": "2024-11-04", "close": 41.5, "volume": 1201778.0}, {"date": "2024-11-05", "close": 42.365, "volume": 1021530.0}, {"date": "2024-11-06", "close": 47.5, "volume": 3450648.0}, {"date": "2024-11-07", "close": 46.755, "volume": 1592506.0}, {"date": "2024-11-08", "close": 47.2, "volume": 1355494.0}, {"date": "2024-11-11", "close": 47.67, "volume": 1383976.0}, {"date": "2024-11-12", "close": 46.725, "volume": 1417824.0}, {"date": "2024-11-13", "close": 45.5, "volume": 1261672.0}, {"date": "2024-11-14", "close": 45.075, "volume": 1527896.0}, {"date": "2024-11-15", "close": 44.34, "volume": 1438184.0}, {"date": "2024-11-18", "close": 45.18, "volume": 1159056.0}, {"date": "2024-11-19", "close": 45.34, "volume": 815892.0}, {"date": "2024-11-20", "close": 45.5, "volume": 1245636.0}, {"date": "2024-11-21", "close": 45.85, "volume": 1143166.0}, {"date": "2024-11-22", "close": 43.95, "volume": 6281898.0}, {"date": "2024-11-25", "close": 41.075, "volume": 47070540.0}, {"date": "2024-11-26", "close": 40.67, "volume": 3549498.0}, {"date": "2024-11-27", "close": 40.415, "volume": 1861660.0}, {"date": "2024-11-29", "close": 40.385, "volume": 1389604.0}, {"date": "2024-12-02", "close": 40.375, "volume": 2721024.0}, {"date": "2024-12-03", "close": 39.44, "volume": 1920244.0}, {"date": "2024-12-04", "close": 39.34, "volume": 1649462.0}, {"date": "2024-12-05", "close": 39.465, "volume": 2718764.0}, {"date": "2024-12-06", "close": 39.36, "volume": 2273828.0}, {"date": "2024-12-09", "close": 39.03, "volume": 1395394.0}, {"date": "2024-12-10", "close": 40.08, "volume": 2336744.0}, {"date": "2024-12-11", "close": 42.04, "volume": 2685854.0}, {"date": "2024-12-12", "close": 41.475, "volume": 2008848.0}, {"date": "2024-12-13", "close": 41.24, "volume": 1412824.0}, {"date": "2024-12-16", "close": 42.035, "volume": 1806126.0}, {"date": "2024-12-17", "close": 41.245, "volume": 1767680.0}, {"date": "2024-12-18", "close": 39.355, "volume": 2206212.0}, {"date": "2024-12-19", "close": 39.745, "volume": 1846136.0}, {"date": "2024-12-20", "close": 40.09, "volume": 12539020.0}, {"date": "2024-12-23", "close": 39.81, "volume": 1499698.0}, {"date": "2024-12-24", "close": 40.315, "volume": 484084.0}, {"date": "2024-12-26", "close": 40.53, "volume": 1373358.0}, {"date": "2024-12-27", "close": 39.98, "volume": 791994.0}, {"date": "2024-12-30", "close": 39.885, "volume": 941796.0}, {"date": "2024-12-31", "close": 39.68, "volume": 1390614.0}, {"date": "2025-01-02", "close": 39.865, "volume": 1248164.0}, {"date": "2025-01-03", "close": 40.37, "volume": 941062.0}, {"date": "2025-01-06", "close": 40.39, "volume": 916060.0}, {"date": "2025-01-07", "close": 39.56, "volume": 1369982.0}, {"date": "2025-01-08", "close": 39.895, "volume": 1657096.0}, {"date": "2025-01-10", "close": 39.105, "volume": 1614130.0}, {"date": "2025-01-13", "close": 39.56, "volume": 1859652.0}, {"date": "2025-01-14", "close": 40.32, "volume": 1312296.0}, {"date": "2025-01-15", "close": 40.62, "volume": 1235150.0}, {"date": "2025-01-16", "close": 40.925, "volume": 1745330.0}, {"date": "2025-01-17", "close": 41.06, "volume": 1621822.0}, {"date": "2025-01-21", "close": 41.335, "volume": 2140276.0}, {"date": "2025-01-22", "close": 40.73, "volume": 1420336.0}, {"date": "2025-01-23", "close": 40.915, "volume": 1284392.0}, {"date": "2025-01-24", "close": 40.425, "volume": 1447290.0}, {"date": "2025-01-27", "close": 39.445, "volume": 1315856.0}, {"date": "2025-01-28", "close": 40.025, "volume": 1046988.0}, {"date": "2025-01-29", "close": 39.755, "volume": 1010656.0}, {"date": "2025-01-30", "close": 40.055, "volume": 1224102.0}, {"date": "2025-01-31", "close": 39.375, "volume": 1870484.0}, {"date": "2025-02-03", "close": 39.01, "volume": 1149250.0}, {"date": "2025-02-04", "close": 38.14, "volume": 2350078.0}, {"date": "2025-02-05", "close": 39.155, "volume": 1977914.0}, {"date": "2025-02-06", "close": 40.685, "volume": 1573626.0}, {"date": "2025-02-07", "close": 40.135, "volume": 1502568.0}, {"date": "2025-02-10", "close": 40.195, "volume": 1277036.0}, {"date": "2025-02-11", "close": 40.41, "volume": 921798.0}, {"date": "2025-02-12", "close": 39.71, "volume": 1950976.0}, {"date": "2025-02-13", "close": 40.31, "volume": 1299742.0}, {"date": "2025-02-14", "close": 40.64, "volume": 1761988.0}, {"date": "2025-02-18", "close": 41.14, "volume": 1476456.0}, {"date": "2025-02-19", "close": 40.805, "volume": 1175610.0}, {"date": "2025-02-20", "close": 40.29, "volume": 1318048.0}, {"date": "2025-02-21", "close": 39.195, "volume": 2200738.0}, {"date": "2025-02-24", "close": 39.795, "volume": 2129188.0}, {"date": "2025-02-25", "close": 40.15, "volume": 2098982.0}, {"date": "2025-02-26", "close": 39.85, "volume": 1767826.0}, {"date": "2025-02-27", "close": 39.4, "volume": 1590322.0}, {"date": "2025-02-28", "close": 40.09, "volume": 1670744.0}, {"date": "2025-03-03", "close": 39.75, "volume": 2053484.0}, {"date": "2025-03-04", "close": 39.1, "volume": 2069516.0}, {"date": "2025-03-05", "close": 39.965, "volume": 2440564.0}, {"date": "2025-03-06", "close": 39.77, "volume": 1788826.0}, {"date": "2025-03-07", "close": 41.03, "volume": 2269532.0}, {"date": "2025-03-10", "close": 40.43, "volume": 2721932.0}, {"date": "2025-03-11", "close": 41.015, "volume": 2383152.0}, {"date": "2025-03-12", "close": 39.415, "volume": 2194140.0}, {"date": "2025-03-13", "close": 39.1, "volume": 2164618.0}, {"date": "2025-03-14", "close": 39.745, "volume": 1435730.0}, {"date": "2025-03-17", "close": 40.69, "volume": 1690174.0}, {"date": "2025-03-18", "close": 39.655, "volume": 1461308.0}, {"date": "2025-03-19", "close": 40.725, "volume": 1275102.0}, {"date": "2025-03-20", "close": 39.795, "volume": 1533704.0}, {"date": "2025-03-21", "close": 38.625, "volume": 6409382.0}, {"date": "2025-03-24", "close": 39.735, "volume": 1819590.0}, {"date": "2025-03-25", "close": 39.61, "volume": 1319396.0}, {"date": "2025-03-26", "close": 39.445, "volume": 871886.0}, {"date": "2025-03-27", "close": 38.755, "volume": 1226198.0}, {"date": "2025-03-28", "close": 38.295, "volume": 1152116.0}, {"date": "2025-03-31", "close": 38.07, "volume": 2312598.0}, {"date": "2025-04-01", "close": 38.76, "volume": 972954.0}, {"date": "2025-04-02", "close": 39.695, "volume": 1632566.0}, {"date": "2025-04-03", "close": 37.04, "volume": 1663996.0}, {"date": "2025-04-04", "close": 35.3, "volume": 2328000.0}, {"date": "2025-04-07", "close": 34.9, "volume": 2491216.0}, {"date": "2025-04-08", "close": 34.25, "volume": 2491500.0}, {"date": "2025-04-09", "close": 37.86, "volume": 2690542.0}, {"date": "2025-04-10", "close": 36.305, "volume": 1863748.0}, {"date": "2025-04-11", "close": 37.06, "volume": 1408530.0}, {"date": "2025-04-14", "close": 36.87, "volume": 1559910.0}, {"date": "2025-04-15", "close": 36.765, "volume": 1431066.0}, {"date": "2025-04-16", "close": 35.46, "volume": 2948414.0}, {"date": "2025-04-17", "close": 35.475, "volume": 5634634.0}, {"date": "2025-04-21", "close": 34.225, "volume": 2346166.0}, {"date": "2025-04-22", "close": 35.14, "volume": 2190380.0}, {"date": "2025-04-23", "close": 36.125, "volume": 2301200.0}, {"date": "2025-04-24", "close": 36.99, "volume": 1660118.0}, {"date": "2025-04-25", "close": 36.505, "volume": 1208358.0}, {"date": "2025-04-28", "close": 36.42, "volume": 1516910.0}, {"date": "2025-04-29", "close": 36.415, "volume": 1282086.0}, {"date": "2025-04-30", "close": 36.78, "volume": 1801906.0}, {"date": "2025-05-01", "close": 36.74, "volume": 1150464.0}, {"date": "2025-05-02", "close": 37.775, "volume": 900238.0}, {"date": "2025-05-05", "close": 37.58, "volume": 947384.0}, {"date": "2025-05-06", "close": 36.905, "volume": 1124716.0}, {"date": "2025-05-07", "close": 36.9, "volume": 1324000.0}, {"date": "2025-05-08", "close": 37.425, "volume": 1339092.0}, {"date": "2025-05-09", "close": 37.495, "volume": 810010.0}, {"date": "2025-05-12", "close": 39.105, "volume": 1717824.0}, {"date": "2025-05-13", "close": 39.525, "volume": 1731594.0}, {"date": "2025-05-14", "close": 39.66, "volume": 1860032.0}, {"date": "2025-05-15", "close": 39.525, "volume": 1767090.0}, {"date": "2025-05-16", "close": 39.69, "volume": 1110884.0}, {"date": "2025-05-19", "close": 39.25, "volume": 709178.0}, {"date": "2025-05-20", "close": 38.945, "volume": 2075310.0}, {"date": "2025-05-21", "close": 38.705, "volume": 1453690.0}, {"date": "2025-05-22", "close": 38.05, "volume": 1277152.0}, {"date": "2025-05-23", "close": 37.93, "volume": 1258350.0}, {"date": "2025-05-27", "close": 39.22, "volume": 1655348.0}, {"date": "2025-05-28", "close": 38.53, "volume": 1370896.0}, {"date": "2025-05-29", "close": 38.97, "volume": 1306702.0}, {"date": "2025-05-30", "close": 38.935, "volume": 2105552.0}, {"date": "2025-06-02", "close": 38.685, "volume": 1383404.0}, {"date": "2025-06-03", "close": 39.335, "volume": 1132870.0}, {"date": "2025-06-04", "close": 38.945, "volume": 1260260.0}, {"date": "2025-06-05", "close": 38.605, "volume": 1208436.0}, {"date": "2025-06-06", "close": 38.71, "volume": 1686784.0}, {"date": "2025-06-09", "close": 38.72, "volume": 2843694.0}, {"date": "2025-06-10", "close": 39.215, "volume": 1613050.0}, {"date": "2025-06-11", "close": 39.18, "volume": 1411750.0}, {"date": "2025-06-12", "close": 38.22, "volume": 1433794.0}, {"date": "2025-06-13", "close": 37.135, "volume": 2812812.0}, {"date": "2025-06-16", "close": 37.025, "volume": 2686698.0}, {"date": "2025-06-17", "close": 36.305, "volume": 2794646.0}, {"date": "2025-06-18", "close": 36.385, "volume": 3054002.0}, {"date": "2025-06-20", "close": 36.75, "volume": 8610316.0}, {"date": "2025-06-23", "close": 38.49, "volume": 2212896.0}, {"date": "2025-06-24", "close": 38.765, "volume": 2418880.0}, {"date": "2025-06-25", "close": 38.59, "volume": 1501156.0}, {"date": "2025-06-26", "close": 39.64, "volume": 2005878.0}, {"date": "2025-06-27", "close": 39.8, "volume": 34388840.0}, {"date": "2025-06-30", "close": 39.735, "volume": 2201996.0}, {"date": "2025-07-01", "close": 41.035, "volume": 2459946.0}, {"date": "2025-07-02", "close": 41.575, "volume": 1899640.0}, {"date": "2025-07-03", "close": 41.32, "volume": 1067050.0}, {"date": "2025-07-07", "close": 41.095, "volume": 1558238.0}, {"date": "2025-07-08", "close": 41.625, "volume": 2205766.0}, {"date": "2025-07-09", "close": 42.415, "volume": 1639258.0}, {"date": "2025-07-10", "close": 42.81, "volume": 2149838.0}, {"date": "2025-07-11", "close": 43.195, "volume": 1931656.0}, {"date": "2025-07-14", "close": 42.935, "volume": 1675400.0}, {"date": "2025-07-15", "close": 42.295, "volume": 1653348.0}, {"date": "2025-07-16", "close": 42.47, "volume": 1512212.0}, {"date": "2025-07-17", "close": 42.91, "volume": 2632092.0}, {"date": "2025-07-18", "close": 42.24, "volume": 1581338.0}, {"date": "2025-07-21", "close": 41.71, "volume": 2136646.0}, {"date": "2025-07-22", "close": 42.85, "volume": 2531210.0}, {"date": "2025-07-23", "close": 43.555, "volume": 2109898.0}, {"date": "2025-07-24", "close": 44.15, "volume": 2604768.0}, {"date": "2025-07-25", "close": 44.36, "volume": 1754420.0}, {"date": "2025-07-28", "close": 43.945, "volume": 1900094.0}, {"date": "2025-07-29", "close": 43.96, "volume": 2366034.0}, {"date": "2025-07-30", "close": 43.75, "volume": 2450214.0}, {"date": "2025-07-31", "close": 42.685, "volume": 2136150.0}, {"date": "2025-08-01", "close": 41.67, "volume": 2100758.0}, {"date": "2025-08-04", "close": 42.545, "volume": 1795820.0}, {"date": "2025-08-05", "close": 43.69, "volume": 2047834.0}, {"date": "2025-08-06", "close": 43.665, "volume": 1791850.0}, {"date": "2025-08-07", "close": 44.13, "volume": 2235960.0}, {"date": "2025-08-08", "close": 44.54, "volume": 1139520.0}, {"date": "2025-08-11", "close": 44.985, "volume": 1458064.0}, {"date": "2025-08-12", "close": 46.39, "volume": 1631694.0}, {"date": "2025-08-13", "close": 46.865, "volume": 1452462.0}, {"date": "2025-08-14", "close": 46.08, "volume": 1450410.0}, {"date": "2025-08-15", "close": 45.785, "volume": 1182652.0}, {"date": "2025-08-18", "close": 46.035, "volume": 1712200.0}, {"date": "2025-08-19", "close": 46.29, "volume": 1409054.0}, {"date": "2025-08-20", "close": 45.83, "volume": 1135736.0}, {"date": "2025-08-21", "close": 45.33, "volume": 1840086.0}, {"date": "2025-08-22", "close": 47.175, "volume": 1342782.0}, {"date": "2025-08-25", "close": 47.3, "volume": 947432.0}, {"date": "2025-08-26", "close": 47.985, "volume": 1273560.0}, {"date": "2025-08-27", "close": 48.27, "volume": 1979016.0}, {"date": "2025-08-28", "close": 48.25, "volume": 950408.0}, {"date": "2025-08-29", "close": 47.97, "volume": 1380136.0}, {"date": "2025-09-02", "close": 47.84, "volume": 934508.0}, {"date": "2025-09-03", "close": 47.66, "volume": 1158238.0}, {"date": "2025-09-04", "close": 48.685, "volume": 1619930.0}, {"date": "2025-09-05", "close": 48.77, "volume": 1065954.0}, {"date": "2025-09-08", "close": 48.645, "volume": 1434702.0}, {"date": "2025-09-09", "close": 47.715, "volume": 1586518.0}, {"date": "2025-09-10", "close": 48.785, "volume": 2067386.0}, {"date": "2025-09-11", "close": 49.435, "volume": 1814350.0}, {"date": "2025-09-12", "close": 49.48, "volume": 2291700.0}, {"date": "2025-09-15", "close": 49.41, "volume": 1654468.0}, {"date": "2025-09-16", "close": 49.415, "volume": 1933524.0}, {"date": "2025-09-17", "close": 49.38, "volume": 2420918.0}, {"date": "2025-09-18", "close": 50.125, "volume": 1945826.0}, {"date": "2025-09-19", "close": 49.83, "volume": 5401366.0}, {"date": "2025-09-22", "close": 50.5, "volume": 1553580.0}, {"date": "2025-09-23", "close": 50.85, "volume": 1679638.0}, {"date": "2025-09-24", "close": 49.81, "volume": 1309738.0}, {"date": "2025-09-25", "close": 49.97, "volume": 2008346.0}, {"date": "2025-09-26", "close": 50.7, "volume": 1070658.0}, {"date": "2025-09-29", "close": 50.135, "volume": 987880.0}, {"date": "2025-09-30", "close": 50.555, "volume": 1234098.0}, {"date": "2025-10-01", "close": 49.975, "volume": 1042530.0}, {"date": "2025-10-02", "close": 50.275, "volume": 1083082.0}, {"date": "2025-10-03", "close": 50.25, "volume": 1612696.0}, {"date": "2025-10-06", "close": 49.825, "volume": 1331178.0}, {"date": "2025-10-07", "close": 49.34, "volume": 956872.0}, {"date": "2025-10-08", "close": 50.145, "volume": 1305170.0}, {"date": "2025-10-09", "close": 48.97, "volume": 1348932.0}, {"date": "2025-10-10", "close": 48.48, "volume": 2071384.0}, {"date": "2025-10-13", "close": 49.105, "volume": 986920.0}, {"date": "2025-10-14", "close": 49.955, "volume": 1533076.0}, {"date": "2025-10-15", "close": 49.575, "volume": 1097678.0}, {"date": "2025-10-16", "close": 49.285, "volume": 1423142.0}, {"date": "2025-10-17", "close": 49.285, "volume": 1394838.0}, {"date": "2025-10-20", "close": 50.135, "volume": 1179278.0}, {"date": "2025-10-21", "close": 52.19, "volume": 1812294.0}, {"date": "2025-10-22", "close": 52.105, "volume": 2176458.0}, {"date": "2025-10-23", "close": 52.105, "volume": 1845396.0}, {"date": "2025-10-24", "close": 51.495, "volume": 1439008.0}, {"date": "2025-10-27", "close": 51.855, "volume": 1234872.0}, {"date": "2025-10-28", "close": 52.205, "volume": 1078528.0}, {"date": "2025-10-29", "close": 52.38, "volume": 1640400.0}, {"date": "2025-10-30", "close": 52.71, "volume": 2041626.0}, {"date": "2025-10-31", "close": 52.935, "volume": 1000784.0}, {"date": "2025-11-03", "close": 54.0, "volume": 1659468.0}, {"date": "2025-11-04", "close": 53.63, "volume": 1304710.0}, {"date": "2025-11-05", "close": 53.965, "volume": 2060366.0}, {"date": "2025-11-06", "close": 53.235, "volume": 1709656.0}, {"date": "2025-11-07", "close": 53.545, "volume": 1113624.0}, {"date": "2025-11-10", "close": 53.86, "volume": 1187696.0}, {"date": "2025-11-11", "close": 54.14, "volume": 1012824.0}, {"date": "2025-11-12", "close": 54.56, "volume": 821760.0}, {"date": "2025-11-13", "close": 53.575, "volume": 972426.0}, {"date": "2025-11-14", "close": 53.46, "volume": 923686.0}, {"date": "2025-11-17", "close": 52.405, "volume": 1158440.0}, {"date": "2025-11-18", "close": 52.82, "volume": 1100528.0}, {"date": "2025-11-19", "close": 53.42, "volume": 1043052.0}, {"date": "2025-11-20", "close": 52.265, "volume": 1742250.0}, {"date": "2025-11-21", "close": 53.295, "volume": 2280072.0}, {"date": "2025-11-24", "close": 54.0, "volume": 1376756.0}, {"date": "2025-11-25", "close": 54.915, "volume": 1177492.0}, {"date": "2025-11-26", "close": 55.19, "volume": 921678.0}, {"date": "2025-11-28", "close": 54.935, "volume": 533430.0}, {"date": "2025-12-01", "close": 54.835, "volume": 1570874.0}, {"date": "2025-12-02", "close": 55.37, "volume": 2032542.0}, {"date": "2025-12-03", "close": 55.8, "volume": 1600976.0}, {"date": "2025-12-04", "close": 56.51, "volume": 1024146.0}, {"date": "2025-12-05", "close": 56.745, "volume": 1022890.0}, {"date": "2025-12-08", "close": 55.9, "volume": 1889360.0}, {"date": "2025-12-09", "close": 54.98, "volume": 997580.0}, {"date": "2025-12-10", "close": 56.415, "volume": 2538310.0}, {"date": "2025-12-11", "close": 57.0, "volume": 1280630.0}, {"date": "2025-12-12", "close": 56.93, "volume": 837696.0}, {"date": "2025-12-15", "close": 57.31, "volume": 1308524.0}, {"date": "2025-12-16", "close": 56.865, "volume": 953274.0}, {"date": "2025-12-17", "close": 56.3, "volume": 825510.0}, {"date": "2025-12-18", "close": 56.39, "volume": 1659432.0}, {"date": "2025-12-19", "close": 57.8, "volume": 8019722.0}, {"date": "2025-12-22", "close": 58.69, "volume": 2395548.0}, {"date": "2025-12-23", "close": 58.69, "volume": 1076922.0}, {"date": "2025-12-24", "close": 59.16, "volume": 1142712.0}, {"date": "2025-12-26", "close": 59.065, "volume": 687746.0}, {"date": "2025-12-29", "close": 58.855, "volume": 1117648.0}, {"date": "2025-12-30", "close": 58.205, "volume": 1344534.0}, {"date": "2025-12-31", "close": 57.4, "volume": 1662460.0}, {"date": "2026-01-02", "close": 58.405, "volume": 1047486.0}, {"date": "2026-01-05", "close": 59.61, "volume": 1673418.0}, {"date": "2026-01-06", "close": 59.955, "volume": 1224558.0}, {"date": "2026-01-07", "close": 59.54, "volume": 1203840.0}, {"date": "2026-01-08", "close": 60.665, "volume": 1095676.0}, {"date": "2026-01-09", "close": 61.8, "volume": 1281044.0}, {"date": "2026-01-12", "close": 62.2, "volume": 1410432.0}, {"date": "2026-01-13", "close": 63.005, "volume": 1172708.0}, {"date": "2026-01-14", "close": 64.285, "volume": 1995362.0}, {"date": "2026-01-15", "close": 65.38, "volume": 1485824.0}, {"date": "2026-01-16", "close": 66.415, "volume": 1076508.0}, {"date": "2026-01-20", "close": 65.555, "volume": 1690090.0}, {"date": "2026-01-21", "close": 66.935, "volume": 1552660.0}, {"date": "2026-01-22", "close": 66.56, "volume": 1572014.0}, {"date": "2026-01-23", "close": 66.365, "volume": 1182682.0}, {"date": "2026-01-26", "close": 66.91, "volume": 1147646.0}, {"date": "2026-01-27", "close": 67.215, "volume": 1019390.0}, {"date": "2026-01-28", "close": 67.255, "volume": 1312780.0}, {"date": "2026-01-29", "close": 68.69, "volume": 2020456.0}, {"date": "2026-01-30", "close": 68.07, "volume": 1727294.0}, {"date": "2026-02-02", "close": 69.59, "volume": 2536938.0}, {"date": "2026-02-03", "close": 61.825, "volume": 4546024.0}, {"date": "2026-02-04", "close": 57.325, "volume": 4012836.0}, {"date": "2026-02-05", "close": 57.63, "volume": 3032914.0}, {"date": "2026-02-06", "close": 58.93, "volume": 2650722.0}, {"date": "2026-02-09", "close": 57.95, "volume": 1912662.0}, {"date": "2026-02-10", "close": 59.64, "volume": 2500582.0}, {"date": "2026-02-11", "close": 60.285, "volume": 2000014.0}, {"date": "2026-02-12", "close": 59.425, "volume": 2008974.0}, {"date": "2026-02-13", "close": 59.73, "volume": 1486766.0}, {"date": "2026-02-17", "close": 59.385, "volume": 2133952.0}, {"date": "2026-02-18", "close": 58.495, "volume": 1961438.0}, {"date": "2026-02-19", "close": 59.55, "volume": 1588824.0}, {"date": "2026-02-20", "close": 60.04, "volume": 1033356.0}, {"date": "2026-02-23", "close": 59.125, "volume": 826564.0}, {"date": "2026-02-24", "close": 60.04, "volume": 1162168.0}, {"date": "2026-02-25", "close": 59.295, "volume": 854020.0}, {"date": "2026-02-26", "close": 60.23, "volume": 921948.0}, {"date": "2026-02-27", "close": 58.98, "volume": 1810464.0}, {"date": "2026-03-02", "close": 59.535, "volume": 1238382.0}, {"date": "2026-03-03", "close": 59.135, "volume": 1484856.0}, {"date": "2026-03-04", "close": 59.355, "volume": 927464.0}, {"date": "2026-03-05", "close": 58.48, "volume": 1265090.0}, {"date": "2026-03-06", "close": 57.31, "volume": 1975836.0}, {"date": "2026-03-09", "close": 57.235, "volume": 1456428.0}, {"date": "2026-03-10", "close": 57.105, "volume": 1230958.0}, {"date": "2026-03-11", "close": 56.955, "volume": 881940.0}, {"date": "2026-03-12", "close": 55.42, "volume": 1247682.0}, {"date": "2026-03-13", "close": 54.815, "volume": 1460340.0}, {"date": "2026-03-16", "close": 55.275, "volume": 1264600.0}, {"date": "2026-03-17", "close": 55.425, "volume": 933882.0}, {"date": "2026-03-18", "close": 55.23, "volume": 990064.0}, {"date": "2026-03-19", "close": 54.97, "volume": 1186834.0}, {"date": "2026-03-20", "close": 53.88, "volume": 5382938.0}, {"date": "2026-03-23", "close": 55.015, "volume": 1867580.0}, {"date": "2026-03-24", "close": 55.55, "volume": 1897394.0}, {"date": "2026-03-25", "close": 56.0, "volume": 1095474.0}, {"date": "2026-03-26", "close": 54.75, "volume": 1198942.0}, {"date": "2026-03-27", "close": 54.225, "volume": 999376.0}, {"date": "2026-03-30", "close": 53.945, "volume": 1118676.0}, {"date": "2026-03-31", "close": 55.4, "volume": 1375572.0}, {"date": "2026-04-01", "close": 56.265, "volume": 1531190.0}, {"date": "2026-04-02", "close": 55.36, "volume": 1322130.0}, {"date": "2026-04-06", "close": 56.35, "volume": 812384.0}, {"date": "2026-04-07", "close": 56.425, "volume": 1373146.0}, {"date": "2026-04-08", "close": 59.23, "volume": 2197798.0}, {"date": "2026-04-09", "close": 60.435, "volume": 1091378.0}, {"date": "2026-04-10", "close": 60.58, "volume": 882278.0}, {"date": "2026-04-13", "close": 61.62, "volume": 1099032.0}, {"date": "2026-04-14", "close": 61.88, "volume": 1327362.0}, {"date": "2026-04-15", "close": 60.33, "volume": 1924656.0}, {"date": "2026-04-16", "close": 59.125, "volume": 1762704.0}, {"date": "2026-04-17", "close": 61.065, "volume": 4514140.0}, {"date": "2026-04-20", "close": 60.45, "volume": 1675980.0}, {"date": "2026-04-21", "close": 67.36, "volume": 3270498.0}, {"date": "2026-04-22", "close": 67.47, "volume": 1862692.0}, {"date": "2026-04-23", "close": 67.87, "volume": 1254202.0}, {"date": "2026-04-24", "close": 68.01, "volume": 946344.0}, {"date": "2026-04-27", "close": 68.25, "volume": 1587864.0}, {"date": "2026-04-28", "close": 67.82, "volume": 1075196.0}, {"date": "2026-04-29", "close": 66.435, "volume": 1309200.0}, {"date": "2026-04-30", "close": 67.715, "volume": 1168782.0}, {"date": "2026-05-01", "close": 66.515, "volume": 748920.0}, {"date": "2026-05-04", "close": 65.425, "volume": 718050.0}, {"date": "2026-05-05", "close": 68.13, "volume": 869740.0}, {"date": "2026-05-06", "close": 69.565, "volume": 1271358.0}, {"date": "2026-05-07", "close": 68.88, "volume": 1329996.0}, {"date": "2026-05-08", "close": 70.415, "volume": 1053556.0}, {"date": "2026-05-11", "close": 70.355, "volume": 1082260.0}, {"date": "2026-05-12", "close": 69.295, "volume": 1545908.0}, {"date": "2026-05-13", "close": 69.775, "volume": 978422.0}, {"date": "2026-05-14", "close": 69.65, "volume": 1011630.0}, {"date": "2026-05-15", "close": 68.22, "volume": 747316.0}, {"date": "2026-05-18", "close": 68.07, "volume": 1340278.0}, {"date": "2026-05-19", "close": 65.92, "volume": 1217332.0}, {"date": "2026-05-20", "close": 67.04, "volume": 1214088.0}, {"date": "2026-05-21", "close": 66.79, "volume": 1124052.0}, {"date": "2026-05-22", "close": 66.695, "volume": 981982.0}, {"date": "2026-05-26", "close": 69.25, "volume": 984898.0}, {"date": "2026-05-27", "close": 67.895, "volume": 1069020.0}, {"date": "2026-05-28", "close": 63.96, "volume": 1585636.0}, {"date": "2026-05-29", "close": 64.3, "volume": 1435906.0}, {"date": "2026-06-01", "close": 63.155, "volume": 1259046.0}, {"date": "2026-06-02", "close": 65.285, "volume": 1134314.0}, {"date": "2026-06-03", "close": 65.675, "volume": 1329286.0}, {"date": "2026-06-04", "close": 66.29, "volume": 832078.0}, {"date": "2026-06-05", "close": 66.4, "volume": 718310.0}, {"date": "2026-06-08", "close": 66.63, "volume": 1021300.0}, {"date": "2026-06-09", "close": 67.83, "volume": 948178.0}, {"date": "2026-06-10", "close": 66.22, "volume": 899586.0}, {"date": "2026-06-11", "close": 67.745, "volume": 1205286.0}, {"date": "2026-06-12", "close": 69.045, "volume": 1083404.0}, {"date": "2026-06-15", "close": 68.875, "volume": 1189502.0}, {"date": "2026-06-16", "close": 69.015, "volume": 1148984.0}, {"date": "2026-06-17", "close": 69.165, "volume": 1379600.0}, {"date": "2026-06-18", "close": 68.695, "volume": 5065518.0}, {"date": "2026-06-22", "close": 69.755, "volume": 1046048.0}, {"date": "2026-06-23", "close": 68.165, "volume": 1027904.0}, {"date": "2026-06-24", "close": 66.585, "volume": 1250858.0}, {"date": "2026-06-25", "close": 67.195, "volume": 1695112.0}, {"date": "2026-06-26", "close": 64.1, "volume": 2438230.0}, {"date": "2026-06-29", "close": 61.415, "volume": 2022878.0}, {"date": "2026-06-30", "close": 61.465, "volume": 1562244.0}, {"date": "2026-07-01", "close": 57.42, "volume": 3050052.0}, {"date": "2026-07-02", "close": 56.5, "volume": 2109738.0}, {"date": "2026-07-06", "close": 56.84, "volume": 2353513.0}, {"date": "2026-07-07", "close": 55.67, "volume": 1747814.0}, {"date": "2026-07-08", "close": 55.74, "volume": 1427174.0}, {"date": "2026-07-09", "close": 57.86, "volume": 1788135.0}, {"date": "2026-07-10", "close": 56.99, "volume": 1134563.0}, {"date": "2026-07-13", "close": 56.44, "volume": 2079638.0}, {"date": "2026-07-14", "close": 58.39, "volume": 2148234.0}, {"date": "2026-07-15", "close": 57.51, "volume": 1681967.0}, {"date": "2026-07-16", "close": 58.97, "volume": 1564231.0}, {"date": "2026-07-17", "close": 59.13, "volume": 1981186.0}, {"date": "2026-07-20", "close": 58.97, "volume": 1567064.0}, {"date": "2026-07-21", "close": 62.3, "volume": 1907630.0}, {"date": "2026-07-22", "close": 62.66, "volume": 1786210.0}, {"date": "2026-07-23", "close": 63.13, "volume": 1422683.0}, {"date": "2026-07-24", "close": 63.91, "volume": 1341905.0}, {"date": "2026-07-27", "close": 64.17, "volume": 1286493.0}, {"date": "2026-07-28", "close": 66.49, "volume": 1572191.0}, {"date": "2026-07-29", "close": 65.4, "volume": 1403081.0}, {"date": "2026-07-30", "close": 66.86, "volume": 1236033.0}, {"date": "2026-07-31", "close": 66.41, "volume": 1604553.0}, {"date": "2026-08-03", "close": 66.55, "volume": 1086468.0}, {"date": "2026-08-04", "close": 68.35, "volume": 996256.0}, {"date": "2026-08-05", "close": 69.26, "volume": 1024705.0}, {"date": "2026-08-06", "close": 69.46, "volume": 1107726.0}, {"date": "2026-08-07", "close": 68.85, "volume": 759365.0}], "refreshing": true}