{"ticker": "MP", "overview": {"cik": "1801368", "ticker": "MP", "name": "MP Materials Corp. / DE", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001801368-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001801368-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001801368-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001801368-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001801368-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001031609-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001495449-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001356702-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001031609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001356702-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001495449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001801368-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001832050-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001831746-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005591", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001831746-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005315", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005240", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005167", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001832050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001831746-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004479", "price_sensitive": false}]}, "description": "MP Materials Corp. / DE trades as MP on the NYSE and is registered in the United States, classified under Metal Mining (SIC 1000). Privy Trades holds 260 insider filings for the company, from March 2021 to June 2026. Across those, 10 insiders disclosed 13 open-market purchases totalling $9.15M against 86 sales totalling $2.13B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 9147898.95, "sell_n": 86, "sell_sum": 2130648467.41, "net": -2121500568.46, "insiders": 10, "first_date": "2021-03-26", "last_date": "2026-06-09"}, "metrics": {"ticker": "MP", "has_prices": true, "as_of": "2026-08-07", "last": 51.11, "prev_close": 47.49, "change": 3.6199999999999974, "change_pct": 0.07622657401558217, "session_volume": 12391810.0, "vwap_5": 48.118123931069775, "vwap_20": 45.209155619580116, "vwap_60": 54.32687378312152, "vwap_250": 64.81168045307946, "high_52w": 72.65, "low_52w": 38.1, "avg_volume_20": 6674591.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003921", "src": "13DG", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in MP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003921-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "0002059140-26-000010", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "David Gregory Infuso", "who_key": "Infuso David Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14341.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059140/000205914026000010/0002059140-26-000010-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29735}, {"id": "0001801368-26-000043", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Connie K. Duckworth", "who_key": "DUCKWORTH CONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000043/0001801368-26-000043-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "0001356702-26-000004", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Richard B. Myers", "who_key": "MYERS RICHARD B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000135670226000004/0001356702-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202535}, {"id": "0001495449-26-000006", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Maryanne Lavan", "who_key": "Lavan Maryanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000149544926000006/0001495449-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202535}, {"id": "0001031609-26-000004", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000103160926000004/0001031609-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202535}, {"id": "0001801368-26-000041", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Connie K. Duckworth", "who_key": "DUCKWORTH CONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000041/0001801368-26-000041-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202535}, {"id": "0001832050-26-000007", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 543000.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec buys $543K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000007/0001832050-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001801368-26-000037", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Connie K. Duckworth", "who_key": "DUCKWORTH CONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000037/0001801368-26-000037-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001801368-26-000038", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Arnold W. Donald", "who_key": "DONALD ARNOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000038/0001801368-26-000038-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001801368-26-000039", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Andrew A. McKnight", "who_key": "McKnight Andrew A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000039/0001801368-26-000039-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001495449-26-000004", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Maryanne Lavan", "who_key": "Lavan Maryanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000149544926000004/0001495449-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001356702-26-000002", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Richard B. Myers", "who_key": "MYERS RICHARD B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000135670226000002/0001356702-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001031609-26-000002", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000103160926000002/0001031609-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001831746-26-000018", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "James H. Litinsky", "who_key": "Litinsky James H.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12801854.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The corner office trims MP: $12.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000018/0001831746-26-000018-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219815}, {"id": "0001831746-26-000016", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "James H. Litinsky", "who_key": "Litinsky James H.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26225224.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The corner office trims MP: $26.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000016/0001831746-26-000016-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227015}, {"id": "0001832050-26-000005", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 962540.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Executive suite buys $963K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000005/0001832050-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001831746-26-000014", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "James H. Litinsky", "who_key": "Litinsky James H.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19634359.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "MP's CEO lightens up \u2014 $19.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000014/0001831746-26-000014-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "0001831686-26-000007", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Ryan Corbett", "who_key": "Corbett Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The CFO takes $1.5M off the table in MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000007/0001831686-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}, {"id": "0001862894-26-000009", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Elliot Dean Hoops", "who_key": "Hoops Elliot Dean", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 521850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider sells $522K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000186289426000009/0001862894-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}, {"id": "0001831746-26-000012", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "James H. Litinsky", "who_key": "Litinsky James H.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19209816.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The CEO takes $19.2M off the table in MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000012/0001831746-26-000012-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283175}, {"id": "0002059140-26-000007", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "David Gregory Infuso", "who_key": "Infuso David Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38921.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000205914026000007/0002059140-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310535}, {"id": "0001801368-26-000011", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Connie K. Duckworth", "who_key": "DUCKWORTH CONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136826000011/0001801368-26-000011-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311975}, {"id": "13DG-0000102909-26-001895", "src": "13DG", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "MP Materials Corp. / DE", "who_key": "MP Materials Corp. / DE", "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": "Metal Mining", "country": "United States", "headline": "MP Materials Corp. / DE adjusts its stake in MP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/0000102909-26-001895-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}, {"id": "0001831686-26-000005", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Ryan Corbett", "who_key": "Corbett Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2760000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The money boss sells $2.8M of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000005/0001831686-26-000005-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332135}, {"id": "0001862894-26-000007", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Elliot Dean Hoops", "who_key": "Hoops Elliot Dean", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 834979.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider sells $835K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000186289426000007/0001862894-26-000007-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333575}, {"id": "0002059140-26-000005", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "David Gregory Infuso", "who_key": "Infuso David Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81907.26000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000205914026000005/0002059140-26-000005-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409895}, {"id": "0001862894-26-000005", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Elliot Dean Hoops", "who_key": "Hoops Elliot Dean", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 533606.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Someone inside MP is selling \u2014 $534K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000186289426000005/0001862894-26-000005-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412775}, {"id": "0001831686-26-000003", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Ryan Corbett", "who_key": "Corbett Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1887438.6800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000003/0001831686-26-000003-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421415}, {"id": "0002059140-26-000003", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "David Gregory Infuso", "who_key": "Infuso David Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184884.13999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on MP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000205914026000003/0002059140-26-000003-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421415}], "recent_buys": [{"id": "0001832050-26-000007", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 543000.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec buys $543K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000007/0001832050-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211175}, {"id": "0001832050-26-000005", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 962540.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Executive suite buys $963K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000005/0001832050-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001628280-24-036171", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 325200.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "An exec goes shopping: $325K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828024036171/0001628280-24-036171-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178855}, {"id": "0001209191-23-033122", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 381700.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "An exec goes shopping: $382K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123033122/0001209191-23-033122-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802375}, {"id": "0001209191-23-032179", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 111100.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "C-suite exec buys $111K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123032179/0001209191-23-032179-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811015}, {"id": "0001209191-23-031736", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 110150.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Executive suite buys $110K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031736/0001209191-23-031736-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813895}, {"id": "0001209191-23-031504", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 108900.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "An exec goes shopping: $109K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031504/0001209191-23-031504-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815335}, {"id": "0001209191-23-031297", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 212100.0, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Executive suite buys $212K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031297/0001209191-23-031297-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819655}, {"id": "0001209191-22-037689", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 997500.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Board insider adds $998K of MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122037689/0001209191-22-037689-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304935}, {"id": "0001209191-22-027978", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Connie K. Duckworth", "who_key": "DUCKWORTH CONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 583224.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "3 insiders pile into MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122027978/0001209191-22-027978-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359655}, {"id": "0001209191-22-018384", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Elliot Dean Hoops", "who_key": "Hoops Elliot Dean", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 176040.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "That makes 4 insiders into MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122018384/0001209191-22-018384-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444615}, {"id": "0001209191-22-016577", "src": "INSIDERS", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1152000.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "5 insiders pile into MP", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122016577/0001209191-22-016577-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450375}], "institutional": [{"id": "13DG-0002012383-26-003921", "src": "13DG", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in MP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003921-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "13DG-0000102909-26-001895", "src": "13DG", "ticker": "MP", "cik": "1801368", "company": "MP Materials Corp. / DE", "company_raw": "MP Materials Corp. / DE", "who": "MP Materials Corp. / DE", "who_key": "MP Materials Corp. / DE", "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": "Metal Mining", "country": "United States", "headline": "MP Materials Corp. / DE adjusts its stake in MP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/0000102909-26-001895-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}], "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": "MP Materials Corp. Common Stock", "new_value": "MP Materials Corp. / DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801368", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801368", "applied": 1, "detected_at": "2026-10-26T02:17:29.125416"}]}, "key_people": [{"who": "James H. Litinsky", "who_key": "Litinsky James H.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 850635516.345, "net": -850635516.345, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12801854.83, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000018/0001831746-26-000018-index.htm"}, {"action": "SELL", "amount": 26225224.61, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000016/0001831746-26-000016-index.htm"}, {"action": "SELL", "amount": 19634359.1, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000014/0001831746-26-000014-index.htm"}, {"action": "SELL", "amount": 19209816.42, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000012/0001831746-26-000012-index.htm"}, {"action": "SELL", "amount": 19246616.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000003/0001831746-26-000003-index.htm"}, {"action": "SELL", "amount": 24232308.26, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174625000017/0001831746-25-000017-index.htm"}, {"action": "SELL", "amount": 15864582.52, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174625000014/0001831746-25-000014-index.htm"}, {"action": "SELL", "amount": 5393794.399999999, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025018104/0001628280-25-018104-index.htm"}, {"action": "SELL", "amount": 11211812.790000001, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025015315/0001628280-25-015315-index.htm"}, {"action": "SELL", "amount": 2585591.84, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025014392/0001628280-25-014392-index.htm"}, {"action": "SELL", "amount": 34532702.1, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025013933/0001628280-25-013933-index.htm"}, {"action": "SELL", "amount": 9273214.23, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025004324/0001628280-25-004324-index.htm"}, {"action": "SELL", "amount": 41787159.16, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174624000009/0001831746-24-000009-index.htm"}, {"action": "SELL", "amount": 10246000.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174624000006/0001831746-24-000006-index.htm"}, {"action": "SELL", "amount": 5535000.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174624000004/0001831746-24-000004-index.htm"}, {"action": "SELL", "amount": 14055088.2, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123033120/0001209191-23-033120-index.htm"}, {"action": "SELL", "amount": 151000000.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122045347/0001209191-22-045347-index.htm"}, {"action": "SELL", "amount": 163125000.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122014892/0001209191-22-014892-index.htm"}, {"action": "SELL", "amount": 109204912.55999999, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121056910/0001209191-21-056910-index.htm"}, {"action": "SELL", "amount": 155470479.325, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036121010811/0001140361-21-010811-index.htm"}], "latest": {"action": "SELL", "amount": 12801854.83, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183174626000018/0001831746-26-000018-index.htm"}}, {"who": "JHL Capital Group LLC", "who_key": "JHL Capital Group LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 519667745.575, "net": -519667745.575, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14055088.2, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036123027511/0001140361-23-027511-index.htm"}, {"action": "SELL", "amount": 151000000.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036122029083/0001140361-22-029083-index.htm"}, {"action": "SELL", "amount": 163125000.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036122007514/0001140361-22-007514-index.htm"}, {"action": "SELL", "amount": 79007686.8, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000156761921017364/0001567619-21-017364-index.htm"}, {"action": "SELL", "amount": 112479970.57499999, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036121010844/0001140361-21-010844-index.htm"}], "latest": {"action": "SELL", "amount": 14055088.2, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036123027511/0001140361-23-027511-index.htm"}}, {"who": "QVT Financial LP", "who_key": "QVT Financial LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 359835346.375, "net": -359835346.375, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4873057.24, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322038622/0000899243-22-038622-index.htm"}, {"action": "SELL", "amount": 15348794.92, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322030855/0000899243-22-030855-index.htm"}, {"action": "SELL", "amount": 9457984.61, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322030604/0000899243-22-030604-index.htm"}, {"action": "SELL", "amount": 11710093.74, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322030217/0000899243-22-030217-index.htm"}, {"action": "SELL", "amount": 13994876.85, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322029998/0000899243-22-029998-index.htm"}, {"action": "SELL", "amount": 14890994.94, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322029695/0000899243-22-029695-index.htm"}, {"action": "SELL", "amount": 1946173.9, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322028671/0000899243-22-028671-index.htm"}, {"action": "SELL", "amount": 13354635.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322028301/0000899243-22-028301-index.htm"}, {"action": "SELL", "amount": 22006954.35, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322021653/0000899243-22-021653-index.htm"}, {"action": "SELL", "amount": 9095339.8, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322021237/0000899243-22-021237-index.htm"}, {"action": "SELL", "amount": 11021773.38, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322020539/0000899243-22-020539-index.htm"}, {"action": "SELL", "amount": 35076000.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322011610/0000899243-22-011610-index.htm"}, {"action": "SELL", "amount": 4393000.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322011113/0000899243-22-011113-index.htm"}, {"action": "SELL", "amount": 50404171.330000006, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322010580/0000899243-22-010580-index.htm"}, {"action": "SELL", "amount": 13639583.1, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322008613/0000899243-22-008613-index.htm"}, {"action": "SELL", "amount": 20469110.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924321049004/0000899243-21-049004-index.htm"}, {"action": "SELL", "amount": 16223212.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924321048143/0000899243-21-048143-index.htm"}, {"action": "SELL", "amount": 37930087.44, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924321036575/0000899243-21-036575-index.htm"}, {"action": "SELL", "amount": 53999503.775, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924321014272/0000899243-21-014272-index.htm"}], "latest": {"action": "SELL", "amount": 4873057.24, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000089924322038622/0000899243-22-038622-index.htm"}}, {"who": "Daniel Allen Gold", "who_key": "Gold Daniel Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 359830031.695, "net": -359830031.695, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4873057.24, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122061468/0001209191-22-061468-index.htm"}, {"action": "SELL", "amount": 15348794.92, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122049615/0001209191-22-049615-index.htm"}, {"action": "SELL", "amount": 9452669.93, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122049084/0001209191-22-049084-index.htm"}, {"action": "SELL", "amount": 11710093.74, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122048392/0001209191-22-048392-index.htm"}, {"action": "SELL", "amount": 13994876.85, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122047934/0001209191-22-047934-index.htm"}, {"action": "SELL", "amount": 14890994.94, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122047420/0001209191-22-047420-index.htm"}, {"action": "SELL", "amount": 1946173.9, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122045858/0001209191-22-045858-index.htm"}, {"action": "SELL", "amount": 13354635.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122045342/0001209191-22-045342-index.htm"}, {"action": "SELL", "amount": 22006954.35, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122035588/0001209191-22-035588-index.htm"}, {"action": "SELL", "amount": 9095339.8, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122034707/0001209191-22-034707-index.htm"}, {"action": "SELL", "amount": 11021773.38, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122033331/0001209191-22-033331-index.htm"}, {"action": "SELL", "amount": 35076000.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122020113/0001209191-22-020113-index.htm"}, {"action": "SELL", "amount": 4393000.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122019045/0001209191-22-019045-index.htm"}, {"action": "SELL", "amount": 50404171.330000006, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122018061/0001209191-22-018061-index.htm"}, {"action": "SELL", "amount": 13639583.1, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122014856/0001209191-22-014856-index.htm"}, {"action": "SELL", "amount": 20469110.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121070640/0001209191-21-070640-index.htm"}, {"action": "SELL", "amount": 16223212.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121069532/0001209191-21-069532-index.htm"}, {"action": "SELL", "amount": 37930087.44, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121056906/0001209191-21-056906-index.htm"}, {"action": "SELL", "amount": 53999503.775, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000114036121011133/0001140361-21-011133-index.htm"}], "latest": {"action": "SELL", "amount": 4873057.24, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122061468/0001209191-22-061468-index.htm"}}, {"who": "Ryan Corbett", "who_key": "Corbett Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15002247.99, "net": -15002247.99, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500000.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000007/0001831686-26-000007-index.htm"}, {"action": "SELL", "amount": 2760000.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000005/0001831686-26-000005-index.htm"}, {"action": "SELL", "amount": 2288760.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168625000009/0001831686-25-000009-index.htm"}, {"action": "SELL", "amount": 1154400.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168625000005/0001831686-25-000005-index.htm"}, {"action": "SELL", "amount": 1935390.6, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025013604/0001628280-25-013604-index.htm"}, {"action": "SELL", "amount": 752500.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168624000006/0001831686-24-000006-index.htm"}, {"action": "SELL", "amount": 278068.5, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168624000004/0001831686-24-000004-index.htm"}, {"action": "SELL", "amount": 846500.0, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136824000054/0001801368-24-000054-index.htm"}, {"action": "SELL", "amount": 534435.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122057993/0001209191-22-057993-index.htm"}, {"action": "SELL", "amount": 216000.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122034213/0001209191-22-034213-index.htm"}, {"action": "SELL", "amount": 1721962.86, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121065866/0001209191-21-065866-index.htm"}, {"action": "SELL", "amount": 1014231.03, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121043018/0001209191-21-043018-index.htm"}], "latest": {"action": "SELL", "amount": 1500000.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183168626000007/0001831686-26-000007-index.htm"}}, {"who": "Michael Stuart Rosenthal", "who_key": "Rosenthal Michael Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2754690.0, "sold": 10802838.290000001, "net": -8048148.290000001, "trades": 9, "top_score": 57.1, "lean": "selling", "history": [{"action": "BUY", "amount": 543000.0, "date": "2026-06-09", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000007/0001832050-26-000007-index.htm"}, {"action": "BUY", "amount": 962540.0, "date": "2026-05-20", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000005/0001832050-26-000005-index.htm"}, {"action": "SELL", "amount": 10802838.290000001, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828025041426/0001628280-25-041426-index.htm"}, {"action": "BUY", "amount": 325200.0, "date": "2024-08-06", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000162828024036171/0001628280-24-036171-index.htm"}, {"action": "BUY", "amount": 381700.0, "date": "2023-05-31", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123033122/0001209191-23-033122-index.htm"}, {"action": "BUY", "amount": 111100.0, "date": "2023-05-25", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123032179/0001209191-23-032179-index.htm"}, {"action": "BUY", "amount": 110150.0, "date": "2023-05-23", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031736/0001209191-23-031736-index.htm"}, {"action": "BUY", "amount": 108900.0, "date": "2023-05-22", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031504/0001209191-23-031504-index.htm"}, {"action": "BUY", "amount": 212100.0, "date": "2023-05-19", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919123031297/0001209191-23-031297-index.htm"}], "latest": {"action": "BUY", "amount": 543000.0, "date": "2026-06-09", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000183205026000007/0001832050-26-000007-index.htm"}}, {"who": "Andrew A. McKnight", "who_key": "McKnight Andrew A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11467886.5, "net": -11467886.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5741742.5, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136824000049/0001801368-24-000049-index.htm"}, {"action": "SELL", "amount": 5726144.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121051175/0001209191-21-051175-index.htm"}], "latest": {"action": "SELL", "amount": 5741742.5, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000180136824000049/0001801368-24-000049-index.htm"}}, {"who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5633944.949999999, "sold": 0, "net": 5633944.949999999, "trades": 3, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 997500.0, "date": "2022-06-16", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122037689/0001209191-22-037689-index.htm"}, {"action": "BUY", "amount": 1152000.0, "date": "2022-03-07", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122016577/0001209191-22-016577-index.htm"}, {"action": "BUY", "amount": 3484444.9499999997, "date": "2021-12-15", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919121070119/0001209191-21-070119-index.htm"}], "latest": {"action": "BUY", "amount": 997500.0, "date": "2022-06-16", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801368/000120919122037689/0001209191-22-037689-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001801368-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001801368-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001801368-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001801368-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001801368-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001031609-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001495449-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001356702-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001031609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001356702-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001495449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801368-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001801368-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001832050-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001831746-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005591", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001831746-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005315", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005240", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005167", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001832050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001831746-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004479", "price_sensitive": false}], "performance": {"ticker": "MP", "has_prices": true, "summary": {"n": 14, "avg": 0.8715415354506051, "win_rate": 0.8571428571428571, "best": 3.6548269581056463, "worst": -0.09539823008849559, "as_of": "2026-08-07"}, "buys": [{"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 543000.0, "date": "2026-06-09", "score": 52.8, "ref_price": 54.3, "return": -0.05874769797421727}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 962540.0, "date": "2026-05-20", "score": 54.8, "ref_price": 56.5, "return": -0.09539823008849559}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 325200.0, "date": "2024-08-06", "score": 49.2, "ref_price": 10.98, "return": 3.6548269581056463}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 381700.0, "date": "2023-05-31", "score": 50.7, "ref_price": 20.72, "return": 1.4666988416988418}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 111100.0, "date": "2023-05-25", "score": 45.5, "ref_price": 22.23, "return": 1.299145299145299}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 110150.0, "date": "2023-05-23", "score": 45.8, "ref_price": 22.0, "return": 1.3231818181818182}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 108900.0, "date": "2023-05-22", "score": 46.3, "ref_price": 21.82, "return": 1.342346471127406}, {"who": "Rosenthal Michael Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 212100.0, "date": "2023-05-19", "score": 57.1, "ref_price": 21.27, "return": 1.4029149036201223}, {"who": "WEISENBURGER RANDALL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997500.0, "date": "2022-06-16", "score": 54.8, "ref_price": 32.38, "return": 0.5784434836318714}, {"who": "DUCKWORTH CONNIE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 583224.0, "date": "2022-05-09", "score": 63.2, "ref_price": 38.29, "return": 0.33481326717158527}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-05-05", "score": 0.0, "ref_price": 39.75, "return": 0.2857861635220126}, {"who": "Hoops Elliot Dean", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 176040.0, "date": "2022-03-11", "score": 43.2, "ref_price": 43.73, "return": 0.16876286302309634}, {"who": "WEISENBURGER RANDALL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1152000.0, "date": "2022-03-07", "score": 56.9, "ref_price": 39.37, "return": 0.29819659639319285}, {"who": "WEISENBURGER RANDALL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3484444.9499999997, "date": "2021-12-15", "score": 58.3, "ref_price": 42.57, "return": 0.2006107587502936}]}, "price_series": [{"date": "2020-06-22", "close": 10.0, "volume": 1558.0}, {"date": "2020-06-23", "close": 9.91, "volume": 1097.0}, {"date": "2020-06-24", "close": 9.78, "volume": 400100.0}, {"date": "2020-06-25", "close": 9.9, "volume": 143927.0}, {"date": "2020-06-26", "close": 9.94, "volume": 405.0}, {"date": "2020-06-29", "close": 9.9694, "volume": 11361.0}, {"date": "2020-06-30", "close": 9.97, "volume": 25221.0}, {"date": "2020-07-01", "close": 9.97, "volume": 754979.0}, {"date": "2020-07-02", "close": 10.0, "volume": 151842.0}, {"date": "2020-07-06", "close": 9.9, "volume": 2936.0}, {"date": "2020-07-07", "close": 10.05, "volume": 4389.0}, {"date": "2020-07-08", "close": 9.98, "volume": 31841.0}, {"date": "2020-07-09", "close": 10.0, "volume": 608.0}, {"date": "2020-07-10", "close": 10.02, "volume": 13788.0}, {"date": "2020-07-13", "close": 10.0, "volume": 2971.0}, {"date": "2020-07-14", "close": 10.0, "volume": 2139.0}, {"date": "2020-07-15", "close": 10.99, "volume": 6897897.0}, {"date": "2020-07-16", "close": 10.7, "volume": 1561331.0}, {"date": "2020-07-17", "close": 10.93, "volume": 2478710.0}, {"date": "2020-07-20", "close": 11.28, "volume": 2110532.0}, {"date": "2020-07-21", "close": 12.4, "volume": 5759738.0}, {"date": "2020-07-22", "close": 14.88, "volume": 8363927.0}, {"date": "2020-07-23", "close": 14.44, "volume": 6549109.0}, {"date": "2020-07-24", "close": 13.65, "volume": 2174839.0}, {"date": "2020-07-27", "close": 13.09, "volume": 1508498.0}, {"date": "2020-07-28", "close": 12.63, "volume": 1337780.0}, {"date": "2020-07-29", "close": 12.1, "volume": 1163929.0}, {"date": "2020-07-30", "close": 12.12, "volume": 1812356.0}, {"date": "2020-07-31", "close": 11.8, "volume": 776468.0}, {"date": "2020-08-03", "close": 11.65, "volume": 1745086.0}, {"date": "2020-08-04", "close": 11.63, "volume": 531482.0}, {"date": "2020-08-05", "close": 12.0, "volume": 1231293.0}, {"date": "2020-08-06", "close": 11.75, "volume": 537763.0}, {"date": "2020-08-07", "close": 11.46, "volume": 851152.0}, {"date": "2020-08-10", "close": 12.28, "volume": 3667822.0}, {"date": "2020-08-11", "close": 12.1, "volume": 925630.0}, {"date": "2020-08-12", "close": 11.9, "volume": 445498.0}, {"date": "2020-08-13", "close": 12.2, "volume": 978168.0}, {"date": "2020-08-14", "close": 12.17, "volume": 435577.0}, {"date": "2020-08-17", "close": 12.2, "volume": 648523.0}, {"date": "2020-08-18", "close": 12.0, "volume": 583974.0}, {"date": "2020-08-19", "close": 12.17, "volume": 1468141.0}, {"date": "2020-08-20", "close": 12.24, "volume": 925113.0}, {"date": "2020-08-21", "close": 12.0, "volume": 612508.0}, {"date": "2020-08-24", "close": 12.04, "volume": 614017.0}, {"date": "2020-08-25", "close": 12.03, "volume": 1216389.0}, {"date": "2020-08-26", "close": 12.0, "volume": 595252.0}, {"date": "2020-08-27", "close": 12.7, "volume": 1638990.0}, {"date": "2020-08-28", "close": 13.46, "volume": 1944888.0}, {"date": "2020-08-31", "close": 13.5, "volume": 820504.0}, {"date": "2020-09-01", "close": 13.4, "volume": 507292.0}, {"date": "2020-09-02", "close": 14.29, "volume": 2459168.0}, {"date": "2020-09-03", "close": 14.6, "volume": 2450861.0}, {"date": "2020-09-04", "close": 15.16, "volume": 2621403.0}, {"date": "2020-09-08", "close": 15.11, "volume": 1199957.0}, {"date": "2020-09-09", "close": 14.5, "volume": 993199.0}, {"date": "2020-09-10", "close": 14.02, "volume": 1019036.0}, {"date": "2020-09-11", "close": 14.0, "volume": 748815.0}, {"date": "2020-09-14", "close": 14.6, "volume": 550575.0}, {"date": "2020-09-15", "close": 15.34, "volume": 1791455.0}, {"date": "2020-09-16", "close": 15.2, "volume": 1337373.0}, {"date": "2020-09-17", "close": 14.79, "volume": 650961.0}, {"date": "2020-09-18", "close": 15.05, "volume": 838138.0}, {"date": "2020-09-21", "close": 14.5, "volume": 1726816.0}, {"date": "2020-09-22", "close": 14.25, "volume": 936613.0}, {"date": "2020-09-23", "close": 13.5, "volume": 1221696.0}, {"date": "2020-09-24", "close": 13.89, "volume": 1008640.0}, {"date": "2020-09-25", "close": 14.1, "volume": 447696.0}, {"date": "2020-09-28", "close": 14.15, "volume": 816808.0}, {"date": "2020-09-29", "close": 13.98, "volume": 269256.0}, {"date": "2020-09-30", "close": 13.58, "volume": 471719.0}, {"date": "2020-10-01", "close": 14.24, "volume": 3411522.0}, {"date": "2020-10-02", "close": 14.0, "volume": 1280968.0}, {"date": "2020-10-05", "close": 14.19, "volume": 698665.0}, {"date": "2020-10-06", "close": 13.53, "volume": 778527.0}, {"date": "2020-10-07", "close": 13.69, "volume": 727801.0}, {"date": "2020-10-08", "close": 13.62, "volume": 320075.0}, {"date": "2020-10-09", "close": 13.9, "volume": 366436.0}, {"date": "2020-10-12", "close": 14.32, "volume": 571261.0}, {"date": "2020-10-13", "close": 13.66, "volume": 544955.0}, {"date": "2020-10-14", "close": 13.45, "volume": 1217192.0}, {"date": "2020-10-15", "close": 14.0, "volume": 987138.0}, {"date": "2020-10-16", "close": 13.88, "volume": 531756.0}, {"date": "2020-10-19", "close": 14.01, "volume": 650561.0}, {"date": "2020-10-20", "close": 13.78, "volume": 631421.0}, {"date": "2020-10-21", "close": 13.7, "volume": 263788.0}, {"date": "2020-10-22", "close": 13.42, "volume": 517682.0}, {"date": "2020-10-23", "close": 13.35, "volume": 505339.0}, {"date": "2020-10-26", "close": 12.8, "volume": 1990591.0}, {"date": "2020-10-27", "close": 12.21, "volume": 1613212.0}, {"date": "2020-10-28", "close": 11.23, "volume": 1847121.0}, {"date": "2020-10-29", "close": 11.39, "volume": 1648214.0}, {"date": "2020-10-30", "close": 11.11, "volume": 1259626.0}, {"date": "2020-11-02", "close": 11.08, "volume": 1062101.0}, {"date": "2020-11-03", "close": 11.46, "volume": 1135032.0}, {"date": "2020-11-04", "close": 11.53, "volume": 1089072.0}, {"date": "2020-11-05", "close": 11.93, "volume": 908241.0}, {"date": "2020-11-06", "close": 11.79, "volume": 835932.0}, {"date": "2020-11-09", "close": 11.46, "volume": 941126.0}, {"date": "2020-11-10", "close": 12.4, "volume": 1344820.0}, {"date": "2020-11-11", "close": 13.29, "volume": 1741830.0}, {"date": "2020-11-12", "close": 13.66, "volume": 1421369.0}, {"date": "2020-11-13", "close": 13.89, "volume": 1325834.0}, {"date": "2020-11-16", "close": 14.0, "volume": 1133444.0}, {"date": "2020-11-17", "close": 14.39, "volume": 1148187.0}, {"date": "2020-11-18", "close": 15.09, "volume": 4908559.0}, {"date": "2020-11-19", "close": 15.73, "volume": 3912126.0}, {"date": "2020-11-20", "close": 16.75, "volume": 2965551.0}, {"date": "2020-11-23", "close": 18.8, "volume": 4470941.0}, {"date": "2020-11-24", "close": 22.23, "volume": 7282967.0}, {"date": "2020-11-25", "close": 22.29, "volume": 2832997.0}, {"date": "2020-11-27", "close": 21.71, "volume": 2190105.0}, {"date": "2020-11-30", "close": 21.52, "volume": 3594155.0}, {"date": "2020-12-01", "close": 20.55, "volume": 1963520.0}, {"date": "2020-12-02", "close": 20.91, "volume": 2132512.0}, {"date": "2020-12-03", "close": 22.11, "volume": 2034501.0}, {"date": "2020-12-04", "close": 23.06, "volume": 1752958.0}, {"date": "2020-12-07", "close": 27.68, "volume": 6155595.0}, {"date": "2020-12-08", "close": 26.21, "volume": 5782346.0}, {"date": "2020-12-09", "close": 26.13, "volume": 3201751.0}, {"date": "2020-12-10", "close": 25.14, "volume": 2885671.0}, {"date": "2020-12-11", "close": 26.43, "volume": 3641341.0}, {"date": "2020-12-14", "close": 26.3, "volume": 2065122.0}, {"date": "2020-12-15", "close": 25.68, "volume": 1834599.0}, {"date": "2020-12-16", "close": 28.23, "volume": 6743938.0}, {"date": "2020-12-17", "close": 32.62, "volume": 15983730.0}, {"date": "2020-12-18", "close": 32.51, "volume": 5958915.0}, {"date": "2020-12-21", "close": 35.72, "volume": 6748775.0}, {"date": "2020-12-22", "close": 39.14, "volume": 9027576.0}, {"date": "2020-12-23", "close": 36.07, "volume": 4869626.0}, {"date": "2020-12-24", "close": 35.51, "volume": 2825864.0}, {"date": "2020-12-28", "close": 34.11, "volume": 4568981.0}, {"date": "2020-12-29", "close": 30.57, "volume": 10135540.0}, {"date": "2020-12-30", "close": 32.77, "volume": 5414741.0}, {"date": "2020-12-31", "close": 32.17, "volume": 2238468.0}, {"date": "2021-01-04", "close": 29.14, "volume": 5964511.0}, {"date": "2021-01-05", "close": 29.31, "volume": 3178208.0}, {"date": "2021-01-06", "close": 29.49, "volume": 4130451.0}, {"date": "2021-01-07", "close": 29.75, "volume": 4144917.0}, {"date": "2021-01-08", "close": 29.49, "volume": 3819291.0}, {"date": "2021-01-11", "close": 29.5, "volume": 4217247.0}, {"date": "2021-01-12", "close": 34.68, "volume": 7361391.0}, {"date": "2021-01-13", "close": 34.7, "volume": 4141768.0}, {"date": "2021-01-14", "close": 33.18, "volume": 2729447.0}, {"date": "2021-01-15", "close": 31.87, "volume": 4176191.0}, {"date": "2021-01-19", "close": 35.55, "volume": 5209418.0}, {"date": "2021-01-20", "close": 34.53, "volume": 3939030.0}, {"date": "2021-01-21", "close": 33.86, "volume": 2495307.0}, {"date": "2021-01-22", "close": 32.68, "volume": 3020139.0}, {"date": "2021-01-25", "close": 32.6, "volume": 4008195.0}, {"date": "2021-01-26", "close": 31.61, "volume": 1831244.0}, {"date": "2021-01-27", "close": 29.88, "volume": 4703610.0}, {"date": "2021-01-28", "close": 30.28, "volume": 1769018.0}, {"date": "2021-01-29", "close": 29.17, "volume": 3121578.0}, {"date": "2021-02-01", "close": 30.93, "volume": 3237718.0}, {"date": "2021-02-02", "close": 31.41, "volume": 3055571.0}, {"date": "2021-02-03", "close": 33.42, "volume": 3079873.0}, {"date": "2021-02-04", "close": 33.8, "volume": 2627964.0}, {"date": "2021-02-05", "close": 32.25, "volume": 3535339.0}, {"date": "2021-02-08", "close": 32.56, "volume": 4227728.0}, {"date": "2021-02-09", "close": 35.56, "volume": 7818844.0}, {"date": "2021-02-10", "close": 38.17, "volume": 9203412.0}, {"date": "2021-02-11", "close": 36.54, "volume": 4675044.0}, {"date": "2021-02-12", "close": 35.26, "volume": 2481028.0}, {"date": "2021-02-16", "close": 40.75, "volume": 7432840.0}, {"date": "2021-02-17", "close": 41.29, "volume": 6642906.0}, {"date": "2021-02-18", "close": 42.35, "volume": 5974361.0}, {"date": "2021-02-19", "close": 45.05, "volume": 5896119.0}, {"date": "2021-02-22", "close": 40.92, "volume": 4788309.0}, {"date": "2021-02-23", "close": 38.02, "volume": 6692042.0}, {"date": "2021-02-24", "close": 43.53, "volume": 8174234.0}, {"date": "2021-02-25", "close": 45.45, "volume": 10662150.0}, {"date": "2021-02-26", "close": 42.03, "volume": 5507097.0}, {"date": "2021-03-01", "close": 46.2, "volume": 5303562.0}, {"date": "2021-03-02", "close": 49.44, "volume": 8889476.0}, {"date": "2021-03-03", "close": 45.82, "volume": 5606604.0}, {"date": "2021-03-04", "close": 40.96, "volume": 11019080.0}, {"date": "2021-03-05", "close": 39.1, "volume": 8258985.0}, {"date": "2021-03-08", "close": 38.09, "volume": 4810843.0}, {"date": "2021-03-09", "close": 39.4, "volume": 3860473.0}, {"date": "2021-03-10", "close": 39.3, "volume": 4386599.0}, {"date": "2021-03-11", "close": 43.16, "volume": 4874879.0}, {"date": "2021-03-12", "close": 42.28, "volume": 3352400.0}, {"date": "2021-03-15", "close": 45.98, "volume": 4940116.0}, {"date": "2021-03-16", "close": 43.54, "volume": 3619870.0}, {"date": "2021-03-17", "close": 44.09, "volume": 4544182.0}, {"date": "2021-03-18", "close": 40.5, "volume": 4716513.0}, {"date": "2021-03-19", "close": 45.99, "volume": 11550020.0}, {"date": "2021-03-22", "close": 45.15, "volume": 5079979.0}, {"date": "2021-03-23", "close": 36.9, "volume": 20944230.0}, {"date": "2021-03-24", "close": 33.44, "volume": 25324720.0}, {"date": "2021-03-25", "close": 36.21, "volume": 12190060.0}, {"date": "2021-03-26", "close": 35.0, "volume": 7617673.0}, {"date": "2021-03-29", "close": 33.55, "volume": 7125602.0}, {"date": "2021-03-30", "close": 34.31, "volume": 11103400.0}, {"date": "2021-03-31", "close": 35.95, "volume": 4758408.0}, {"date": "2021-04-01", "close": 35.15, "volume": 4542722.0}, {"date": "2021-04-05", "close": 34.33, "volume": 4295107.0}, {"date": "2021-04-06", "close": 34.14, "volume": 4481466.0}, {"date": "2021-04-07", "close": 34.11, "volume": 3818223.0}, {"date": "2021-04-08", "close": 35.97, "volume": 2888741.0}, {"date": "2021-04-09", "close": 36.39, "volume": 1789924.0}, {"date": "2021-04-12", "close": 35.15, "volume": 2841324.0}, {"date": "2021-04-13", "close": 34.25, "volume": 3485803.0}, {"date": "2021-04-14", "close": 34.62, "volume": 3532134.0}, {"date": "2021-04-15", "close": 31.66, "volume": 6488731.0}, {"date": "2021-04-16", "close": 30.64, "volume": 6495059.0}, {"date": "2021-04-19", "close": 29.51, "volume": 4806694.0}, {"date": "2021-04-20", "close": 27.44, "volume": 7796076.0}, {"date": "2021-04-21", "close": 29.04, "volume": 4843072.0}, {"date": "2021-04-22", "close": 28.49, "volume": 3634082.0}, {"date": "2021-04-23", "close": 29.58, "volume": 3087343.0}, {"date": "2021-04-26", "close": 32.0, "volume": 4299374.0}, {"date": "2021-04-27", "close": 31.88, "volume": 2524376.0}, {"date": "2021-04-28", "close": 31.65, "volume": 1529909.0}, {"date": "2021-04-29", "close": 31.74, "volume": 2263988.0}, {"date": "2021-04-30", "close": 30.04, "volume": 2733570.0}, {"date": "2021-05-03", "close": 30.55, "volume": 2182637.0}, {"date": "2021-05-04", "close": 32.14, "volume": 5974453.0}, {"date": "2021-05-05", "close": 31.49, "volume": 1890311.0}, {"date": "2021-05-06", "close": 29.31, "volume": 5033884.0}, {"date": "2021-05-07", "close": 27.69, "volume": 7383766.0}, {"date": "2021-05-10", "close": 26.48, "volume": 7144971.0}, {"date": "2021-05-11", "close": 26.68, "volume": 7049469.0}, {"date": "2021-05-12", "close": 24.8, "volume": 5392403.0}, {"date": "2021-05-13", "close": 24.61, "volume": 5915088.0}, {"date": "2021-05-14", "close": 26.14, "volume": 3826774.0}, {"date": "2021-05-17", "close": 27.45, "volume": 2787085.0}, {"date": "2021-05-18", "close": 28.09, "volume": 2362008.0}, {"date": "2021-05-19", "close": 27.39, "volume": 2830987.0}, {"date": "2021-05-20", "close": 27.45, "volume": 2306946.0}, {"date": "2021-05-21", "close": 26.49, "volume": 2719858.0}, {"date": "2021-05-24", "close": 26.48, "volume": 2606302.0}, {"date": "2021-05-25", "close": 25.88, "volume": 2440915.0}, {"date": "2021-05-26", "close": 27.34, "volume": 4141380.0}, {"date": "2021-05-27", "close": 28.05, "volume": 3509932.0}, {"date": "2021-05-28", "close": 28.08, "volume": 2080946.0}, {"date": "2021-06-01", "close": 28.31, "volume": 1964520.0}, {"date": "2021-06-02", "close": 31.69, "volume": 5897950.0}, {"date": "2021-06-03", "close": 31.36, "volume": 4570714.0}, {"date": "2021-06-04", "close": 31.64, "volume": 4042713.0}, {"date": "2021-06-07", "close": 33.0, "volume": 2998350.0}, {"date": "2021-06-08", "close": 35.94, "volume": 8269439.0}, {"date": "2021-06-09", "close": 33.68, "volume": 4498180.0}, {"date": "2021-06-10", "close": 32.78, "volume": 2542541.0}, {"date": "2021-06-11", "close": 32.02, "volume": 2421686.0}, {"date": "2021-06-14", "close": 33.27, "volume": 2984162.0}, {"date": "2021-06-15", "close": 31.79, "volume": 2516532.0}, {"date": "2021-06-16", "close": 33.21, "volume": 3869256.0}, {"date": "2021-06-17", "close": 32.39, "volume": 3290596.0}, {"date": "2021-06-18", "close": 30.81, "volume": 7549926.0}, {"date": "2021-06-21", "close": 31.56, "volume": 2561409.0}, {"date": "2021-06-22", "close": 32.22, "volume": 2258860.0}, {"date": "2021-06-23", "close": 33.94, "volume": 3464821.0}, {"date": "2021-06-24", "close": 34.9, "volume": 2932576.0}, {"date": "2021-06-25", "close": 34.76, "volume": 10956820.0}, {"date": "2021-06-28", "close": 35.78, "volume": 2815097.0}, {"date": "2021-06-29", "close": 35.63, "volume": 1668374.0}, {"date": "2021-06-30", "close": 36.86, "volume": 2184132.0}, {"date": "2021-07-01", "close": 37.7, "volume": 3646922.0}, {"date": "2021-07-02", "close": 37.56, "volume": 1550513.0}, {"date": "2021-07-06", "close": 37.32, "volume": 2081775.0}, {"date": "2021-07-07", "close": 36.52, "volume": 2306026.0}, {"date": "2021-07-08", "close": 36.71, "volume": 2133683.0}, {"date": "2021-07-09", "close": 36.86, "volume": 1352969.0}, {"date": "2021-07-12", "close": 38.08, "volume": 2337521.0}, {"date": "2021-07-13", "close": 35.74, "volume": 1887441.0}, {"date": "2021-07-14", "close": 35.02, "volume": 2998900.0}, {"date": "2021-07-15", "close": 34.46, "volume": 1955794.0}, {"date": "2021-07-16", "close": 33.09, "volume": 2262524.0}, {"date": "2021-07-19", "close": 32.62, "volume": 2645326.0}, {"date": "2021-07-20", "close": 33.53, "volume": 1629052.0}, {"date": "2021-07-21", "close": 34.71, "volume": 1527168.0}, {"date": "2021-07-22", "close": 34.31, "volume": 999287.0}, {"date": "2021-07-23", "close": 35.6, "volume": 1549124.0}, {"date": "2021-07-26", "close": 35.75, "volume": 1306828.0}, {"date": "2021-07-27", "close": 36.04, "volume": 3216083.0}, {"date": "2021-07-28", "close": 36.45, "volume": 1959992.0}, {"date": "2021-07-29", "close": 38.09, "volume": 3520673.0}, {"date": "2021-07-30", "close": 37.62, "volume": 1688481.0}, {"date": "2021-08-02", "close": 37.67, "volume": 1319630.0}, {"date": "2021-08-03", "close": 37.37, "volume": 1189064.0}, {"date": "2021-08-04", "close": 35.63, "volume": 1723224.0}, {"date": "2021-08-05", "close": 36.15, "volume": 2014744.0}, {"date": "2021-08-06", "close": 37.14, "volume": 4433288.0}, {"date": "2021-08-09", "close": 39.14, "volume": 2876440.0}, {"date": "2021-08-10", "close": 37.75, "volume": 3288073.0}, {"date": "2021-08-11", "close": 37.99, "volume": 2891696.0}, {"date": "2021-08-12", "close": 38.04, "volume": 1967541.0}, {"date": "2021-08-13", "close": 36.75, "volume": 1854507.0}, {"date": "2021-08-16", "close": 33.98, "volume": 4267594.0}, {"date": "2021-08-17", "close": 33.01, "volume": 4399919.0}, {"date": "2021-08-18", "close": 33.37, "volume": 3312390.0}, {"date": "2021-08-19", "close": 32.14, "volume": 2785166.0}, {"date": "2021-08-20", "close": 30.91, "volume": 3346241.0}, {"date": "2021-08-23", "close": 31.69, "volume": 4669529.0}, {"date": "2021-08-24", "close": 33.29, "volume": 2058818.0}, {"date": "2021-08-25", "close": 33.27, "volume": 1959176.0}, {"date": "2021-08-26", "close": 32.28, "volume": 1230319.0}, {"date": "2021-08-27", "close": 33.72, "volume": 1094603.0}, {"date": "2021-08-30", "close": 33.42, "volume": 1053017.0}, {"date": "2021-08-31", "close": 33.57, "volume": 1184175.0}, {"date": "2021-09-01", "close": 33.22, "volume": 1533693.0}, {"date": "2021-09-02", "close": 34.61, "volume": 2520047.0}, {"date": "2021-09-03", "close": 34.37, "volume": 1195816.0}, {"date": "2021-09-07", "close": 34.48, "volume": 1426409.0}, {"date": "2021-09-08", "close": 32.78, "volume": 1456886.0}, {"date": "2021-09-09", "close": 33.37, "volume": 1551055.0}, {"date": "2021-09-10", "close": 34.11, "volume": 1968815.0}, {"date": "2021-09-13", "close": 35.62, "volume": 3048444.0}, {"date": "2021-09-14", "close": 34.04, "volume": 6143425.0}, {"date": "2021-09-15", "close": 35.16, "volume": 2570579.0}, {"date": "2021-09-16", "close": 33.97, "volume": 1955145.0}, {"date": "2021-09-17", "close": 34.11, "volume": 4625146.0}, {"date": "2021-09-20", "close": 31.64, "volume": 4241503.0}, {"date": "2021-09-21", "close": 31.15, "volume": 2220278.0}, {"date": "2021-09-22", "close": 31.51, "volume": 1692915.0}, {"date": "2021-09-23", "close": 32.18, "volume": 2040087.0}, {"date": "2021-09-24", "close": 34.15, "volume": 3667747.0}, {"date": "2021-09-27", "close": 35.09, "volume": 2645588.0}, {"date": "2021-09-28", "close": 33.58, "volume": 2385465.0}, {"date": "2021-09-29", "close": 32.19, "volume": 2223598.0}, {"date": "2021-09-30", "close": 32.23, "volume": 1789550.0}, {"date": "2021-10-01", "close": 31.89, "volume": 1870935.0}, {"date": "2021-10-04", "close": 30.87, "volume": 1764261.0}, {"date": "2021-10-05", "close": 30.33, "volume": 1694009.0}, {"date": "2021-10-06", "close": 29.57, "volume": 2439133.0}, {"date": "2021-10-07", "close": 30.43, "volume": 1761982.0}, {"date": "2021-10-08", "close": 30.21, "volume": 1139454.0}, {"date": "2021-10-11", "close": 30.9, "volume": 1653178.0}, {"date": "2021-10-12", "close": 31.99, "volume": 1805181.0}, {"date": "2021-10-13", "close": 32.59, "volume": 1273496.0}, {"date": "2021-10-14", "close": 33.04, "volume": 1679210.0}, {"date": "2021-10-15", "close": 33.98, "volume": 1746670.0}, {"date": "2021-10-18", "close": 34.06, "volume": 1240192.0}, {"date": "2021-10-19", "close": 35.16, "volume": 2575861.0}, {"date": "2021-10-20", "close": 36.22, "volume": 1929038.0}, {"date": "2021-10-21", "close": 35.39, "volume": 1150205.0}, {"date": "2021-10-22", "close": 36.51, "volume": 1547546.0}, {"date": "2021-10-25", "close": 38.1, "volume": 2352341.0}, {"date": "2021-10-26", "close": 33.48, "volume": 8785275.0}, {"date": "2021-10-27", "close": 32.76, "volume": 7709628.0}, {"date": "2021-10-28", "close": 34.67, "volume": 2085045.0}, {"date": "2021-10-29", "close": 33.85, "volume": 1380928.0}, {"date": "2021-11-01", "close": 34.44, "volume": 1750211.0}, {"date": "2021-11-02", "close": 33.84, "volume": 1233490.0}, {"date": "2021-11-03", "close": 34.94, "volume": 1731770.0}, {"date": "2021-11-04", "close": 37.04, "volume": 3641975.0}, {"date": "2021-11-05", "close": 36.61, "volume": 3732729.0}, {"date": "2021-11-08", "close": 41.69, "volume": 6468921.0}, {"date": "2021-11-09", "close": 42.54, "volume": 3803757.0}, {"date": "2021-11-10", "close": 38.83, "volume": 4366747.0}, {"date": "2021-11-11", "close": 42.66, "volume": 3586324.0}, {"date": "2021-11-12", "close": 46.39, "volume": 5775723.0}, {"date": "2021-11-15", "close": 43.49, "volume": 2885723.0}, {"date": "2021-11-16", "close": 43.84, "volume": 1984018.0}, {"date": "2021-11-17", "close": 44.62, "volume": 1727370.0}, {"date": "2021-11-18", "close": 43.54, "volume": 1584186.0}, {"date": "2021-11-19", "close": 42.7, "volume": 1501746.0}, {"date": "2021-11-22", "close": 41.43, "volume": 2349890.0}, {"date": "2021-11-23", "close": 41.69, "volume": 1925127.0}, {"date": "2021-11-24", "close": 44.1, "volume": 2285293.0}, {"date": "2021-11-26", "close": 42.56, "volume": 1070499.0}, {"date": "2021-11-29", "close": 45.37, "volume": 2695363.0}, {"date": "2021-11-30", "close": 43.94, "volume": 2458601.0}, {"date": "2021-12-01", "close": 42.79, "volume": 3485809.0}, {"date": "2021-12-02", "close": 43.98, "volume": 1753567.0}, {"date": "2021-12-03", "close": 41.48, "volume": 2649939.0}, {"date": "2021-12-06", "close": 41.74, "volume": 1730324.0}, {"date": "2021-12-07", "close": 42.64, "volume": 1438854.0}, {"date": "2021-12-08", "close": 44.16, "volume": 1128060.0}, {"date": "2021-12-09", "close": 45.42, "volume": 5618368.0}, {"date": "2021-12-10", "close": 47.26, "volume": 3975862.0}, {"date": "2021-12-13", "close": 43.38, "volume": 2584296.0}, {"date": "2021-12-14", "close": 41.86, "volume": 2446224.0}, {"date": "2021-12-15", "close": 42.57, "volume": 2241796.0}, {"date": "2021-12-16", "close": 41.85, "volume": 2363266.0}, {"date": "2021-12-17", "close": 42.48, "volume": 3511232.0}, {"date": "2021-12-20", "close": 42.09, "volume": 1411891.0}, {"date": "2021-12-21", "close": 43.7, "volume": 1419645.0}, {"date": "2021-12-22", "close": 43.52, "volume": 1366111.0}, {"date": "2021-12-23", "close": 43.12, "volume": 1328495.0}, {"date": "2021-12-27", "close": 46.4, "volume": 2264387.0}, {"date": "2021-12-28", "close": 44.9, "volume": 1561176.0}, {"date": "2021-12-29", "close": 44.56, "volume": 1267414.0}, {"date": "2021-12-30", "close": 45.26, "volume": 1917418.0}, {"date": "2021-12-31", "close": 45.42, "volume": 1415031.0}, {"date": "2022-01-03", "close": 47.65, "volume": 2369007.0}, {"date": "2022-01-04", "close": 50.4, "volume": 4072654.0}, {"date": "2022-01-05", "close": 45.51, "volume": 5644156.0}, {"date": "2022-01-06", "close": 45.31, "volume": 2778278.0}, {"date": "2022-01-07", "close": 45.52, "volume": 1704188.0}, {"date": "2022-01-10", "close": 45.72, "volume": 2663939.0}, {"date": "2022-01-11", "close": 47.72, "volume": 1825805.0}, {"date": "2022-01-12", "close": 49.44, "volume": 2899877.0}, {"date": "2022-01-13", "close": 45.89, "volume": 2581959.0}, {"date": "2022-01-14", "close": 46.83, "volume": 1822438.0}, {"date": "2022-01-18", "close": 46.88, "volume": 1871467.0}, {"date": "2022-01-19", "close": 44.58, "volume": 1972223.0}, {"date": "2022-01-20", "close": 42.35, "volume": 2046487.0}, {"date": "2022-01-21", "close": 39.33, "volume": 3501978.0}, {"date": "2022-01-24", "close": 40.09, "volume": 3753315.0}, {"date": "2022-01-25", "close": 39.22, "volume": 2299247.0}, {"date": "2022-01-26", "close": 38.97, "volume": 2329331.0}, {"date": "2022-01-27", "close": 37.45, "volume": 2485369.0}, {"date": "2022-01-28", "close": 37.96, "volume": 2372557.0}, {"date": "2022-01-31", "close": 39.94, "volume": 1679017.0}, {"date": "2022-02-01", "close": 40.36, "volume": 1752252.0}, {"date": "2022-02-02", "close": 39.36, "volume": 1286563.0}, {"date": "2022-02-03", "close": 33.75, "volume": 12371790.0}, {"date": "2022-02-04", "close": 35.83, "volume": 4527066.0}, {"date": "2022-02-07", "close": 37.57, "volume": 3145552.0}, {"date": "2022-02-08", "close": 38.12, "volume": 1462161.0}, {"date": "2022-02-09", "close": 39.36, "volume": 2386225.0}, {"date": "2022-02-10", "close": 39.03, "volume": 1983963.0}, {"date": "2022-02-11", "close": 40.03, "volume": 2082249.0}, {"date": "2022-02-14", "close": 40.72, "volume": 1915362.0}, {"date": "2022-02-15", "close": 43.24, "volume": 2167613.0}, {"date": "2022-02-16", "close": 43.99, "volume": 1553112.0}, {"date": "2022-02-17", "close": 41.6, "volume": 1785479.0}, {"date": "2022-02-18", "close": 41.31, "volume": 2207635.0}, {"date": "2022-02-22", "close": 40.98, "volume": 3060591.0}, {"date": "2022-02-23", "close": 40.84, "volume": 2507527.0}, {"date": "2022-02-24", "close": 43.85, "volume": 3243234.0}, {"date": "2022-02-25", "close": 46.85, "volume": 4919202.0}, {"date": "2022-02-28", "close": 45.62, "volume": 3109283.0}, {"date": "2022-03-01", "close": 41.03, "volume": 5882113.0}, {"date": "2022-03-02", "close": 41.98, "volume": 2897211.0}, {"date": "2022-03-03", "close": 40.09, "volume": 3084033.0}, {"date": "2022-03-04", "close": 38.95, "volume": 3158469.0}, {"date": "2022-03-07", "close": 39.37, "volume": 3748799.0}, {"date": "2022-03-08", "close": 43.77, "volume": 6204886.0}, {"date": "2022-03-09", "close": 45.48, "volume": 3892558.0}, {"date": "2022-03-10", "close": 45.7, "volume": 2259329.0}, {"date": "2022-03-11", "close": 43.73, "volume": 2204602.0}, {"date": "2022-03-14", "close": 40.54, "volume": 2549664.0}, {"date": "2022-03-15", "close": 41.54, "volume": 1930938.0}, {"date": "2022-03-16", "close": 43.95, "volume": 2506239.0}, {"date": "2022-03-17", "close": 43.8, "volume": 2323554.0}, {"date": "2022-03-18", "close": 47.04, "volume": 5059665.0}, {"date": "2022-03-21", "close": 49.1, "volume": 3820004.0}, {"date": "2022-03-22", "close": 48.93, "volume": 2562772.0}, {"date": "2022-03-23", "close": 50.0, "volume": 2664631.0}, {"date": "2022-03-24", "close": 56.5, "volume": 6323024.0}, {"date": "2022-03-25", "close": 54.81, "volume": 3772791.0}, {"date": "2022-03-28", "close": 54.52, "volume": 2227550.0}, {"date": "2022-03-29", "close": 54.64, "volume": 2489971.0}, {"date": "2022-03-30", "close": 56.4, "volume": 5972295.0}, {"date": "2022-03-31", "close": 57.34, "volume": 3773661.0}, {"date": "2022-04-01", "close": 56.54, "volume": 3070014.0}, {"date": "2022-04-04", "close": 58.26, "volume": 2455573.0}, {"date": "2022-04-05", "close": 54.47, "volume": 3777003.0}, {"date": "2022-04-06", "close": 53.34, "volume": 2528394.0}, {"date": "2022-04-07", "close": 54.0, "volume": 1989649.0}, {"date": "2022-04-08", "close": 52.48, "volume": 2242401.0}, {"date": "2022-04-11", "close": 51.57, "volume": 2202739.0}, {"date": "2022-04-12", "close": 49.12, "volume": 2489117.0}, {"date": "2022-04-13", "close": 51.42, "volume": 3190167.0}, {"date": "2022-04-14", "close": 49.07, "volume": 2003532.0}, {"date": "2022-04-18", "close": 46.57, "volume": 3247847.0}, {"date": "2022-04-19", "close": 47.5, "volume": 2404372.0}, {"date": "2022-04-20", "close": 45.24, "volume": 3005243.0}, {"date": "2022-04-21", "close": 42.44, "volume": 3944076.0}, {"date": "2022-04-22", "close": 41.17, "volume": 2673820.0}, {"date": "2022-04-25", "close": 41.64, "volume": 2517347.0}, {"date": "2022-04-26", "close": 38.15, "volume": 3791873.0}, {"date": "2022-04-27", "close": 38.76, "volume": 2352785.0}, {"date": "2022-04-28", "close": 40.0, "volume": 2087376.0}, {"date": "2022-04-29", "close": 38.04, "volume": 1819618.0}, {"date": "2022-05-02", "close": 38.68, "volume": 2119028.0}, {"date": "2022-05-03", "close": 39.53, "volume": 2008341.0}, {"date": "2022-05-04", "close": 40.59, "volume": 2254543.0}, {"date": "2022-05-05", "close": 39.75, "volume": 3700309.0}, {"date": "2022-05-06", "close": 37.69, "volume": 4170776.0}, {"date": "2022-05-09", "close": 38.29, "volume": 4012913.0}, {"date": "2022-05-10", "close": 36.08, "volume": 4814878.0}, {"date": "2022-05-11", "close": 34.2, "volume": 2929721.0}, {"date": "2022-05-12", "close": 34.08, "volume": 2932680.0}, {"date": "2022-05-13", "close": 35.48, "volume": 3141386.0}, {"date": "2022-05-16", "close": 35.31, "volume": 2363640.0}, {"date": "2022-05-17", "close": 38.69, "volume": 2636098.0}, {"date": "2022-05-18", "close": 36.96, "volume": 2741165.0}, {"date": "2022-05-19", "close": 38.94, "volume": 1967830.0}, {"date": "2022-05-20", "close": 38.22, "volume": 2408516.0}, {"date": "2022-05-23", "close": 39.26, "volume": 2066584.0}, {"date": "2022-05-24", "close": 36.82, "volume": 2190325.0}, {"date": "2022-05-25", "close": 38.27, "volume": 2247593.0}, {"date": "2022-05-26", "close": 39.4, "volume": 2480942.0}, {"date": "2022-05-27", "close": 40.13, "volume": 2117294.0}, {"date": "2022-05-31", "close": 39.43, "volume": 1955274.0}, {"date": "2022-06-01", "close": 38.97, "volume": 1864982.0}, {"date": "2022-06-02", "close": 38.56, "volume": 2362573.0}, {"date": "2022-06-03", "close": 38.71, "volume": 2586724.0}, {"date": "2022-06-06", "close": 40.1, "volume": 2690252.0}, {"date": "2022-06-07", "close": 42.13, "volume": 3598958.0}, {"date": "2022-06-08", "close": 39.26, "volume": 2448738.0}, {"date": "2022-06-09", "close": 38.47, "volume": 1561587.0}, {"date": "2022-06-10", "close": 37.19, "volume": 2050757.0}, {"date": "2022-06-13", "close": 34.17, "volume": 2497170.0}, {"date": "2022-06-14", "close": 35.1, "volume": 2897941.0}, {"date": "2022-06-15", "close": 35.57, "volume": 2052204.0}, {"date": "2022-06-16", "close": 32.38, "volume": 2939647.0}, {"date": "2022-06-17", "close": 32.96, "volume": 3099012.0}, {"date": "2022-06-21", "close": 34.03, "volume": 1979239.0}, {"date": "2022-06-22", "close": 33.27, "volume": 1839807.0}, {"date": "2022-06-23", "close": 32.1, "volume": 3416122.0}, {"date": "2022-06-24", "close": 35.72, "volume": 11008190.0}, {"date": "2022-06-27", "close": 35.88, "volume": 2132252.0}, {"date": "2022-06-28", "close": 35.8, "volume": 2102855.0}, {"date": "2022-06-29", "close": 34.11, "volume": 1974681.0}, {"date": "2022-06-30", "close": 32.08, "volume": 2936015.0}, {"date": "2022-07-01", "close": 31.56, "volume": 1753243.0}, {"date": "2022-07-05", "close": 31.04, "volume": 3019071.0}, {"date": "2022-07-06", "close": 30.12, "volume": 3049476.0}, {"date": "2022-07-07", "close": 32.44, "volume": 2617380.0}, {"date": "2022-07-08", "close": 31.19, "volume": 1866404.0}, {"date": "2022-07-11", "close": 29.61, "volume": 2267561.0}, {"date": "2022-07-12", "close": 29.22, "volume": 1953675.0}, {"date": "2022-07-13", "close": 29.32, "volume": 2075150.0}, {"date": "2022-07-14", "close": 28.37, "volume": 2637442.0}, {"date": "2022-07-15", "close": 28.76, "volume": 2145643.0}, {"date": "2022-07-18", "close": 28.9, "volume": 1551691.0}, {"date": "2022-07-19", "close": 29.79, "volume": 1167975.0}, {"date": "2022-07-20", "close": 30.08, "volume": 1574853.0}, {"date": "2022-07-21", "close": 29.66, "volume": 1769776.0}, {"date": "2022-07-22", "close": 28.46, "volume": 1823195.0}, {"date": "2022-07-25", "close": 31.17, "volume": 8221656.0}, {"date": "2022-07-26", "close": 30.23, "volume": 15132680.0}, {"date": "2022-07-27", "close": 31.19, "volume": 2491639.0}, {"date": "2022-07-28", "close": 32.92, "volume": 2986530.0}, {"date": "2022-07-29", "close": 33.57, "volume": 2261741.0}, {"date": "2022-08-01", "close": 33.28, "volume": 1835921.0}, {"date": "2022-08-02", "close": 33.9, "volume": 2074754.0}, {"date": "2022-08-03", "close": 34.68, "volume": 2301536.0}, {"date": "2022-08-04", "close": 35.06, "volume": 2235970.0}, {"date": "2022-08-05", "close": 38.48, "volume": 3374946.0}, {"date": "2022-08-08", "close": 39.29, "volume": 2651476.0}, {"date": "2022-08-09", "close": 37.47, "volume": 3030804.0}, {"date": "2022-08-10", "close": 38.52, "volume": 2650046.0}, {"date": "2022-08-11", "close": 37.81, "volume": 2328938.0}, {"date": "2022-08-12", "close": 38.02, "volume": 2117767.0}, {"date": "2022-08-15", "close": 37.21, "volume": 2302109.0}, {"date": "2022-08-16", "close": 37.07, "volume": 1437687.0}, {"date": "2022-08-17", "close": 35.89, "volume": 2181401.0}, {"date": "2022-08-18", "close": 36.27, "volume": 1833171.0}, {"date": "2022-08-19", "close": 35.11, "volume": 1738282.0}, {"date": "2022-08-22", "close": 34.51, "volume": 1464059.0}, {"date": "2022-08-23", "close": 35.75, "volume": 2076091.0}, {"date": "2022-08-24", "close": 37.16, "volume": 1493870.0}, {"date": "2022-08-25", "close": 37.97, "volume": 1647540.0}, {"date": "2022-08-26", "close": 36.28, "volume": 1269879.0}, {"date": "2022-08-29", "close": 35.92, "volume": 1540286.0}, {"date": "2022-08-30", "close": 34.47, "volume": 1929033.0}, {"date": "2022-08-31", "close": 34.99, "volume": 1374382.0}, {"date": "2022-09-01", "close": 32.31, "volume": 3087136.0}, {"date": "2022-09-02", "close": 32.12, "volume": 1873000.0}, {"date": "2022-09-06", "close": 31.23, "volume": 2489334.0}, {"date": "2022-09-07", "close": 31.66, "volume": 1892051.0}, {"date": "2022-09-08", "close": 32.67, "volume": 2031601.0}, {"date": "2022-09-09", "close": 33.89, "volume": 2075611.0}, {"date": "2022-09-12", "close": 33.06, "volume": 1865145.0}, {"date": "2022-09-13", "close": 32.37, "volume": 2038770.0}, {"date": "2022-09-14", "close": 32.37, "volume": 1643400.0}, {"date": "2022-09-15", "close": 32.07, "volume": 2622156.0}, {"date": "2022-09-16", "close": 31.38, "volume": 5373162.0}, {"date": "2022-09-19", "close": 32.2, "volume": 1739020.0}, {"date": "2022-09-20", "close": 31.85, "volume": 1882473.0}, {"date": "2022-09-21", "close": 31.68, "volume": 1939587.0}, {"date": "2022-09-22", "close": 30.55, "volume": 1504164.0}, {"date": "2022-09-23", "close": 28.89, "volume": 3393655.0}, {"date": "2022-09-26", "close": 27.97, "volume": 2269019.0}, {"date": "2022-09-27", "close": 27.81, "volume": 2549080.0}, {"date": "2022-09-28", "close": 28.78, "volume": 1996012.0}, {"date": "2022-09-29", "close": 27.02, "volume": 2791403.0}, {"date": "2022-09-30", "close": 27.3, "volume": 1935797.0}, {"date": "2022-10-03", "close": 28.92, "volume": 2029119.0}, {"date": "2022-10-04", "close": 30.72, "volume": 2326703.0}, {"date": "2022-10-05", "close": 30.92, "volume": 1584800.0}, {"date": "2022-10-06", "close": 30.79, "volume": 1073866.0}, {"date": "2022-10-07", "close": 29.68, "volume": 1192812.0}, {"date": "2022-10-10", "close": 30.32, "volume": 1215312.0}, {"date": "2022-10-11", "close": 29.07, "volume": 1382869.0}, {"date": "2022-10-12", "close": 28.75, "volume": 1244034.0}, {"date": "2022-10-13", "close": 29.37, "volume": 1642179.0}, {"date": "2022-10-14", "close": 27.25, "volume": 1552048.0}, {"date": "2022-10-17", "close": 27.93, "volume": 1421287.0}, {"date": "2022-10-18", "close": 28.5, "volume": 2511284.0}, {"date": "2022-10-19", "close": 28.68, "volume": 1932353.0}, {"date": "2022-10-20", "close": 28.04, "volume": 1539307.0}, {"date": "2022-10-21", "close": 30.37, "volume": 1723739.0}, {"date": "2022-10-24", "close": 29.98, "volume": 1376711.0}, {"date": "2022-10-25", "close": 31.63, "volume": 1429710.0}, {"date": "2022-10-26", "close": 31.49, "volume": 1767702.0}, {"date": "2022-10-27", "close": 31.04, "volume": 1861608.0}, {"date": "2022-10-28", "close": 30.23, "volume": 1687820.0}, {"date": "2022-10-31", "close": 30.04, "volume": 1318320.0}, {"date": "2022-11-01", "close": 31.55, "volume": 2256862.0}, {"date": "2022-11-02", "close": 28.98, "volume": 1771776.0}, {"date": "2022-11-03", "close": 29.06, "volume": 2388948.0}, {"date": "2022-11-04", "close": 31.58, "volume": 3884972.0}, {"date": "2022-11-07", "close": 30.97, "volume": 1464830.0}, {"date": "2022-11-08", "close": 31.81, "volume": 1924598.0}, {"date": "2022-11-09", "close": 30.15, "volume": 1377439.0}, {"date": "2022-11-10", "close": 32.4, "volume": 2333152.0}, {"date": "2022-11-11", "close": 35.38, "volume": 2517863.0}, {"date": "2022-11-14", "close": 34.36, "volume": 1634534.0}, {"date": "2022-11-15", "close": 35.36, "volume": 2361393.0}, {"date": "2022-11-16", "close": 33.37, "volume": 2168285.0}, {"date": "2022-11-17", "close": 32.47, "volume": 1151884.0}, {"date": "2022-11-18", "close": 32.68, "volume": 1135307.0}, {"date": "2022-11-21", "close": 32.08, "volume": 1169513.0}, {"date": "2022-11-22", "close": 33.76, "volume": 1536738.0}, {"date": "2022-11-23", "close": 34.05, "volume": 990173.0}, {"date": "2022-11-25", "close": 33.27, "volume": 661479.0}, {"date": "2022-11-28", "close": 31.2, "volume": 1639720.0}, {"date": "2022-11-29", "close": 31.08, "volume": 1295861.0}, {"date": "2022-11-30", "close": 33.25, "volume": 1938410.0}, {"date": "2022-12-01", "close": 32.93, "volume": 1522153.0}, {"date": "2022-12-02", "close": 33.75, "volume": 1665497.0}, {"date": "2022-12-05", "close": 32.5, "volume": 1229280.0}, {"date": "2022-12-06", "close": 30.36, "volume": 2208088.0}, {"date": "2022-12-07", "close": 30.83, "volume": 1549787.0}, {"date": "2022-12-08", "close": 31.62, "volume": 1577138.0}, {"date": "2022-12-09", "close": 30.88, "volume": 1173943.0}, {"date": "2022-12-12", "close": 31.39, "volume": 1327770.0}, {"date": "2022-12-13", "close": 31.65, "volume": 1949717.0}, {"date": "2022-12-14", "close": 31.13, "volume": 1576050.0}, {"date": "2022-12-15", "close": 29.27, "volume": 3193275.0}, {"date": "2022-12-16", "close": 28.61, "volume": 4461487.0}, {"date": "2022-12-19", "close": 27.69, "volume": 2196325.0}, {"date": "2022-12-20", "close": 28.55, "volume": 1997318.0}, {"date": "2022-12-21", "close": 28.7, "volume": 1933311.0}, {"date": "2022-12-22", "close": 24.6, "volume": 7423904.0}, {"date": "2022-12-23", "close": 25.02, "volume": 3884220.0}, {"date": "2022-12-27", "close": 24.51, "volume": 2770969.0}, {"date": "2022-12-28", "close": 23.67, "volume": 2295654.0}, {"date": "2022-12-29", "close": 24.47, "volume": 1950066.0}, {"date": "2022-12-30", "close": 24.28, "volume": 1918060.0}, {"date": "2023-01-03", "close": 24.14, "volume": 2197213.0}, {"date": "2023-01-04", "close": 24.97, "volume": 3173576.0}, {"date": "2023-01-05", "close": 24.83, "volume": 2808297.0}, {"date": "2023-01-06", "close": 26.45, "volume": 2356707.0}, {"date": "2023-01-09", "close": 27.09, "volume": 2508438.0}, {"date": "2023-01-10", "close": 27.86, "volume": 1656287.0}, {"date": "2023-01-11", "close": 28.85, "volume": 2162557.0}, {"date": "2023-01-12", "close": 29.41, "volume": 1829877.0}, {"date": "2023-01-13", "close": 29.53, "volume": 1120153.0}, {"date": "2023-01-17", "close": 29.71, "volume": 1284417.0}, {"date": "2023-01-18", "close": 29.46, "volume": 1904594.0}, {"date": "2023-01-19", "close": 28.68, "volume": 1615278.0}, {"date": "2023-01-20", "close": 30.21, "volume": 1370772.0}, {"date": "2023-01-23", "close": 30.78, "volume": 1494525.0}, {"date": "2023-01-24", "close": 30.12, "volume": 1453883.0}, {"date": "2023-01-25", "close": 30.47, "volume": 1191654.0}, {"date": "2023-01-26", "close": 30.74, "volume": 1113439.0}, {"date": "2023-01-27", "close": 31.97, "volume": 2001961.0}, {"date": "2023-01-30", "close": 31.58, "volume": 1192014.0}, {"date": "2023-01-31", "close": 32.51, "volume": 1402788.0}, {"date": "2023-02-01", "close": 33.78, "volume": 2329183.0}, {"date": "2023-02-02", "close": 34.63, "volume": 2544659.0}, {"date": "2023-02-03", "close": 33.91, "volume": 1386479.0}, {"date": "2023-02-06", "close": 33.1, "volume": 1168273.0}, {"date": "2023-02-07", "close": 32.69, "volume": 1926972.0}, {"date": "2023-02-08", "close": 32.08, "volume": 1176123.0}, {"date": "2023-02-09", "close": 31.53, "volume": 1874979.0}, {"date": "2023-02-10", "close": 30.77, "volume": 1333184.0}, {"date": "2023-02-13", "close": 32.07, "volume": 1289891.0}, {"date": "2023-02-14", "close": 33.23, "volume": 1844455.0}, {"date": "2023-02-15", "close": 34.41, "volume": 1856613.0}, {"date": "2023-02-16", "close": 33.67, "volume": 1523687.0}, {"date": "2023-02-17", "close": 32.69, "volume": 1406206.0}, {"date": "2023-02-21", "close": 31.51, "volume": 1193442.0}, {"date": "2023-02-22", "close": 31.49, "volume": 1279522.0}, {"date": "2023-02-23", "close": 31.58, "volume": 2024410.0}, {"date": "2023-02-24", "close": 33.0, "volume": 4826367.0}, {"date": "2023-02-27", "close": 36.09, "volume": 4137466.0}, {"date": "2023-02-28", "close": 35.0, "volume": 3225041.0}, {"date": "2023-03-01", "close": 35.82, "volume": 2391757.0}, {"date": "2023-03-02", "close": 31.89, "volume": 8936422.0}, {"date": "2023-03-03", "close": 33.96, "volume": 3136362.0}, {"date": "2023-03-06", "close": 33.4, "volume": 2015764.0}, {"date": "2023-03-07", "close": 31.76, "volume": 1750009.0}, {"date": "2023-03-08", "close": 31.87, "volume": 1526409.0}, {"date": "2023-03-09", "close": 30.1, "volume": 2186189.0}, {"date": "2023-03-10", "close": 29.34, "volume": 2078075.0}, {"date": "2023-03-13", "close": 29.38, "volume": 1888997.0}, {"date": "2023-03-14", "close": 29.2, "volume": 1822549.0}, {"date": "2023-03-15", "close": 27.73, "volume": 2339588.0}, {"date": "2023-03-16", "close": 27.62, "volume": 2080348.0}, {"date": "2023-03-17", "close": 26.86, "volume": 3187372.0}, {"date": "2023-03-20", "close": 26.99, "volume": 1385363.0}, {"date": "2023-03-21", "close": 27.66, "volume": 1901196.0}, {"date": "2023-03-22", "close": 26.39, "volume": 1886124.0}, {"date": "2023-03-23", "close": 26.32, "volume": 1801931.0}, {"date": "2023-03-24", "close": 25.92, "volume": 1790355.0}, {"date": "2023-03-27", "close": 26.53, "volume": 1968939.0}, {"date": "2023-03-28", "close": 26.7, "volume": 1254740.0}, {"date": "2023-03-29", "close": 27.84, "volume": 1674513.0}, {"date": "2023-03-30", "close": 27.62, "volume": 2055607.0}, {"date": "2023-03-31", "close": 28.19, "volume": 1480347.0}, {"date": "2023-04-03", "close": 28.04, "volume": 1212101.0}, {"date": "2023-04-04", "close": 27.29, "volume": 1728287.0}, {"date": "2023-04-05", "close": 26.37, "volume": 7445796.0}, {"date": "2023-04-06", "close": 26.55, "volume": 1819301.0}, {"date": "2023-04-10", "close": 26.7, "volume": 1269564.0}, {"date": "2023-04-11", "close": 27.25, "volume": 1407987.0}, {"date": "2023-04-12", "close": 26.74, "volume": 1324316.0}, {"date": "2023-04-13", "close": 28.27, "volume": 2232113.0}, {"date": "2023-04-14", "close": 28.0, "volume": 1409184.0}, {"date": "2023-04-17", "close": 27.96, "volume": 1295779.0}, {"date": "2023-04-18", "close": 26.3, "volume": 3480886.0}, {"date": "2023-04-19", "close": 25.19, "volume": 2958896.0}, {"date": "2023-04-20", "close": 24.07, "volume": 3124623.0}, {"date": "2023-04-21", "close": 22.74, "volume": 6245971.0}, {"date": "2023-04-24", "close": 22.74, "volume": 2356441.0}, {"date": "2023-04-25", "close": 22.14, "volume": 3517778.0}, {"date": "2023-04-26", "close": 21.53, "volume": 1894972.0}, {"date": "2023-04-27", "close": 21.62, "volume": 2466768.0}, {"date": "2023-04-28", "close": 21.67, "volume": 2140888.0}, {"date": "2023-05-01", "close": 21.56, "volume": 2038505.0}, {"date": "2023-05-02", "close": 20.54, "volume": 3287908.0}, {"date": "2023-05-03", "close": 20.58, "volume": 2758709.0}, {"date": "2023-05-04", "close": 20.51, "volume": 2935291.0}, {"date": "2023-05-05", "close": 20.67, "volume": 3718196.0}, {"date": "2023-05-08", "close": 21.49, "volume": 2682729.0}, {"date": "2023-05-09", "close": 22.33, "volume": 2760992.0}, {"date": "2023-05-10", "close": 22.58, "volume": 2137354.0}, {"date": "2023-05-11", "close": 21.72, "volume": 2122725.0}, {"date": "2023-05-12", "close": 21.31, "volume": 1533058.0}, {"date": "2023-05-15", "close": 21.81, "volume": 1562380.0}, {"date": "2023-05-16", "close": 21.17, "volume": 1479575.0}, {"date": "2023-05-17", "close": 22.09, "volume": 1689560.0}, {"date": "2023-05-18", "close": 22.12, "volume": 1601309.0}, {"date": "2023-05-19", "close": 21.27, "volume": 2421461.0}, {"date": "2023-05-22", "close": 21.82, "volume": 2525958.0}, {"date": "2023-05-23", "close": 22.0, "volume": 2215832.0}, {"date": "2023-05-24", "close": 22.2, "volume": 1902590.0}, {"date": "2023-05-25", "close": 22.23, "volume": 2417416.0}, {"date": "2023-05-26", "close": 21.68, "volume": 3358100.0}, {"date": "2023-05-30", "close": 21.11, "volume": 2750537.0}, {"date": "2023-05-31", "close": 20.72, "volume": 3222929.0}, {"date": "2023-06-01", "close": 20.93, "volume": 2204312.0}, {"date": "2023-06-02", "close": 22.07, "volume": 3967254.0}, {"date": "2023-06-05", "close": 21.85, "volume": 2077967.0}, {"date": "2023-06-06", "close": 22.89, "volume": 3934324.0}, {"date": "2023-06-07", "close": 22.52, "volume": 3973187.0}, {"date": "2023-06-08", "close": 22.18, "volume": 4802713.0}, {"date": "2023-06-09", "close": 21.86, "volume": 3063046.0}, {"date": "2023-06-12", "close": 21.76, "volume": 2700978.0}, {"date": "2023-06-13", "close": 22.75, "volume": 7901950.0}, {"date": "2023-06-14", "close": 22.52, "volume": 3615217.0}, {"date": "2023-06-15", "close": 23.34, "volume": 2787023.0}, {"date": "2023-06-16", "close": 22.77, "volume": 3892854.0}, {"date": "2023-06-20", "close": 22.25, "volume": 3187143.0}, {"date": "2023-06-21", "close": 21.88, "volume": 2154110.0}, {"date": "2023-06-22", "close": 21.94, "volume": 2729206.0}, {"date": "2023-06-23", "close": 21.45, "volume": 4455860.0}, {"date": "2023-06-26", "close": 21.43, "volume": 2296523.0}, {"date": "2023-06-27", "close": 21.93, "volume": 1651745.0}, {"date": "2023-06-28", "close": 22.52, "volume": 2591608.0}, {"date": "2023-06-29", "close": 22.85, "volume": 2014443.0}, {"date": "2023-06-30", "close": 22.88, "volume": 1892358.0}, {"date": "2023-07-03", "close": 23.16, "volume": 1515653.0}, {"date": "2023-07-05", "close": 24.55, "volume": 9284239.0}, {"date": "2023-07-06", "close": 24.3, "volume": 6382219.0}, {"date": "2023-07-07", "close": 25.01, "volume": 4714512.0}, {"date": "2023-07-10", "close": 25.25, "volume": 3662685.0}, {"date": "2023-07-11", "close": 25.31, "volume": 3413362.0}, {"date": "2023-07-12", "close": 25.51, "volume": 3035152.0}, {"date": "2023-07-13", "close": 25.88, "volume": 3274260.0}, {"date": "2023-07-14", "close": 24.63, "volume": 3593928.0}, {"date": "2023-07-17", "close": 24.86, "volume": 2250840.0}, {"date": "2023-07-18", "close": 24.7, "volume": 1873298.0}, {"date": "2023-07-19", "close": 24.08, "volume": 2165082.0}, {"date": "2023-07-20", "close": 24.14, "volume": 1959689.0}, {"date": "2023-07-21", "close": 23.71, "volume": 3041799.0}, {"date": "2023-07-24", "close": 23.82, "volume": 1787883.0}, {"date": "2023-07-25", "close": 23.75, "volume": 2150531.0}, {"date": "2023-07-26", "close": 24.15, "volume": 1919564.0}, {"date": "2023-07-27", "close": 23.33, "volume": 1924214.0}, {"date": "2023-07-28", "close": 23.79, "volume": 2041350.0}, {"date": "2023-07-31", "close": 23.85, "volume": 2033056.0}, {"date": "2023-08-01", "close": 23.08, "volume": 2522334.0}, {"date": "2023-08-02", "close": 22.16, "volume": 2619682.0}, {"date": "2023-08-03", "close": 22.12, "volume": 2910538.0}, {"date": "2023-08-04", "close": 23.36, "volume": 7547649.0}, {"date": "2023-08-07", "close": 22.73, "volume": 3813680.0}, {"date": "2023-08-08", "close": 22.72, "volume": 2590274.0}, {"date": "2023-08-09", "close": 22.96, "volume": 1934607.0}, {"date": "2023-08-10", "close": 22.9, "volume": 2043539.0}, {"date": "2023-08-11", "close": 23.09, "volume": 1692569.0}, {"date": "2023-08-14", "close": 22.96, "volume": 1991863.0}, {"date": "2023-08-15", "close": 21.81, "volume": 2594148.0}, {"date": "2023-08-16", "close": 21.42, "volume": 2018733.0}, {"date": "2023-08-17", "close": 21.3, "volume": 2500723.0}, {"date": "2023-08-18", "close": 20.57, "volume": 3498076.0}, {"date": "2023-08-21", "close": 20.57, "volume": 2993934.0}, {"date": "2023-08-22", "close": 20.37, "volume": 2178418.0}, {"date": "2023-08-23", "close": 20.41, "volume": 1339987.0}, {"date": "2023-08-24", "close": 19.68, "volume": 2324980.0}, {"date": "2023-08-25", "close": 19.62, "volume": 2045977.0}, {"date": "2023-08-28", "close": 19.83, "volume": 1489543.0}, {"date": "2023-08-29", "close": 20.68, "volume": 1797803.0}, {"date": "2023-08-30", "close": 20.33, "volume": 2149836.0}, {"date": "2023-08-31", "close": 20.94, "volume": 2956847.0}, {"date": "2023-09-01", "close": 21.51, "volume": 1968184.0}, {"date": "2023-09-05", "close": 21.53, "volume": 2287589.0}, {"date": "2023-09-06", "close": 21.83, "volume": 2544378.0}, {"date": "2023-09-07", "close": 21.44, "volume": 2766104.0}, {"date": "2023-09-08", "close": 21.42, "volume": 2295783.0}, {"date": "2023-09-11", "close": 21.64, "volume": 2137896.0}, {"date": "2023-09-12", "close": 21.38, "volume": 2125774.0}, {"date": "2023-09-13", "close": 21.71, "volume": 3122678.0}, {"date": "2023-09-14", "close": 22.6, "volume": 2921145.0}, {"date": "2023-09-15", "close": 22.57, "volume": 11993180.0}, {"date": "2023-09-18", "close": 20.83, "volume": 3861846.0}, {"date": "2023-09-19", "close": 20.25, "volume": 3578281.0}, {"date": "2023-09-20", "close": 20.01, "volume": 2924173.0}, {"date": "2023-09-21", "close": 19.8, "volume": 2369673.0}, {"date": "2023-09-22", "close": 19.87, "volume": 1962801.0}, {"date": "2023-09-25", "close": 19.8, "volume": 1769778.0}, {"date": "2023-09-26", "close": 19.22, "volume": 2120690.0}, {"date": "2023-09-27", "close": 18.64, "volume": 2410285.0}, {"date": "2023-09-28", "close": 19.28, "volume": 2062157.0}, {"date": "2023-09-29", "close": 19.1, "volume": 1996631.0}, {"date": "2023-10-02", "close": 18.53, "volume": 2092520.0}, {"date": "2023-10-03", "close": 17.6, "volume": 2529192.0}, {"date": "2023-10-04", "close": 17.36, "volume": 3093069.0}, {"date": "2023-10-05", "close": 16.83, "volume": 3024253.0}, {"date": "2023-10-06", "close": 16.78, "volume": 2939053.0}, {"date": "2023-10-09", "close": 16.84, "volume": 2381602.0}, {"date": "2023-10-10", "close": 17.48, "volume": 2557555.0}, {"date": "2023-10-11", "close": 17.39, "volume": 1871489.0}, {"date": "2023-10-12", "close": 16.81, "volume": 2865625.0}, {"date": "2023-10-13", "close": 16.93, "volume": 2568278.0}, {"date": "2023-10-16", "close": 18.3, "volume": 3079309.0}, {"date": "2023-10-17", "close": 18.85, "volume": 2500925.0}, {"date": "2023-10-18", "close": 18.24, "volume": 1746254.0}, {"date": "2023-10-19", "close": 17.63, "volume": 2739393.0}, {"date": "2023-10-20", "close": 17.23, "volume": 2721545.0}, {"date": "2023-10-23", "close": 16.65, "volume": 2015483.0}, {"date": "2023-10-24", "close": 17.35, "volume": 2002870.0}, {"date": "2023-10-25", "close": 17.22, "volume": 1855396.0}, {"date": "2023-10-26", "close": 16.9, "volume": 1803833.0}, {"date": "2023-10-27", "close": 16.5, "volume": 2256279.0}, {"date": "2023-10-30", "close": 16.58, "volume": 2040243.0}, {"date": "2023-10-31", "close": 16.4, "volume": 1926780.0}, {"date": "2023-11-01", "close": 15.77, "volume": 3700054.0}, {"date": "2023-11-02", "close": 16.72, "volume": 2947067.0}, {"date": "2023-11-03", "close": 16.42, "volume": 4788244.0}, {"date": "2023-11-06", "close": 15.6, "volume": 2959187.0}, {"date": "2023-11-07", "close": 16.33, "volume": 3471820.0}, {"date": "2023-11-08", "close": 15.67, "volume": 2718162.0}, {"date": "2023-11-09", "close": 15.28, "volume": 2067714.0}, {"date": "2023-11-10", "close": 14.94, "volume": 3005766.0}, {"date": "2023-11-13", "close": 14.95, "volume": 2619030.0}, {"date": "2023-11-14", "close": 16.15, "volume": 4252977.0}, {"date": "2023-11-15", "close": 16.46, "volume": 2929842.0}, {"date": "2023-11-16", "close": 15.67, "volume": 2847662.0}, {"date": "2023-11-17", "close": 16.18, "volume": 2075552.0}, {"date": "2023-11-20", "close": 16.27, "volume": 1641703.0}, {"date": "2023-11-21", "close": 15.71, "volume": 2207085.0}, {"date": "2023-11-22", "close": 16.04, "volume": 1966304.0}, {"date": "2023-11-24", "close": 16.11, "volume": 827276.0}, {"date": "2023-11-27", "close": 15.71, "volume": 1995789.0}, {"date": "2023-11-28", "close": 16.02, "volume": 1934743.0}, {"date": "2023-11-29", "close": 16.08, "volume": 2339040.0}, {"date": "2023-11-30", "close": 15.87, "volume": 2369432.0}, {"date": "2023-12-01", "close": 16.9, "volume": 3798685.0}, {"date": "2023-12-04", "close": 16.92, "volume": 2729237.0}, {"date": "2023-12-05", "close": 15.84, "volume": 3132236.0}, {"date": "2023-12-06", "close": 16.24, "volume": 3069676.0}, {"date": "2023-12-07", "close": 16.34, "volume": 1926809.0}, {"date": "2023-12-08", "close": 16.74, "volume": 2457503.0}, {"date": "2023-12-11", "close": 16.35, "volume": 2141464.0}, {"date": "2023-12-12", "close": 15.6, "volume": 2834507.0}, {"date": "2023-12-13", "close": 16.8, "volume": 3389462.0}, {"date": "2023-12-14", "close": 18.5, "volume": 5269213.0}, {"date": "2023-12-15", "close": 18.13, "volume": 5532095.0}, {"date": "2023-12-18", "close": 17.93, "volume": 2431229.0}, {"date": "2023-12-19", "close": 18.37, "volume": 1863643.0}, {"date": "2023-12-20", "close": 18.16, "volume": 3727575.0}, {"date": "2023-12-21", "close": 19.94, "volume": 7425846.0}, {"date": "2023-12-22", "close": 20.09, "volume": 4861451.0}, {"date": "2023-12-26", "close": 20.64, "volume": 2200068.0}, {"date": "2023-12-27", "close": 20.59, "volume": 2312746.0}, {"date": "2023-12-28", "close": 20.47, "volume": 2468372.0}, {"date": "2023-12-29", "close": 19.85, "volume": 2741885.0}, {"date": "2024-01-02", "close": 19.66, "volume": 2532660.0}, {"date": "2024-01-03", "close": 18.76, "volume": 3249528.0}, {"date": "2024-01-04", "close": 18.72, "volume": 3168642.0}, {"date": "2024-01-05", "close": 18.34, "volume": 2034878.0}, {"date": "2024-01-08", "close": 18.59, "volume": 1684014.0}, {"date": "2024-01-09", "close": 18.03, "volume": 1561745.0}, {"date": "2024-01-10", "close": 17.31, "volume": 3712373.0}, {"date": "2024-01-11", "close": 17.49, "volume": 3126452.0}, {"date": "2024-01-12", "close": 17.79, "volume": 2403079.0}, {"date": "2024-01-16", "close": 16.71, "volume": 3130085.0}, {"date": "2024-01-17", "close": 16.04, "volume": 2401454.0}, {"date": "2024-01-18", "close": 15.86, "volume": 3042326.0}, {"date": "2024-01-19", "close": 15.8, "volume": 2819004.0}, {"date": "2024-01-22", "close": 16.04, "volume": 2638629.0}, {"date": "2024-01-23", "close": 16.16, "volume": 2373442.0}, {"date": "2024-01-24", "close": 16.04, "volume": 2300572.0}, {"date": "2024-01-25", "close": 15.8, "volume": 2209277.0}, {"date": "2024-01-26", "close": 15.82, "volume": 1959033.0}, {"date": "2024-01-29", "close": 16.3, "volume": 2316918.0}, {"date": "2024-01-30", "close": 16.05, "volume": 1578648.0}, {"date": "2024-01-31", "close": 15.81, "volume": 2519337.0}, {"date": "2024-02-01", "close": 16.16, "volume": 2030417.0}, {"date": "2024-02-02", "close": 17.19, "volume": 4350009.0}, {"date": "2024-02-05", "close": 16.25, "volume": 3423472.0}, {"date": "2024-02-06", "close": 16.7, "volume": 1960267.0}, {"date": "2024-02-07", "close": 16.55, "volume": 1621738.0}, {"date": "2024-02-08", "close": 16.43, "volume": 1718809.0}, {"date": "2024-02-09", "close": 16.63, "volume": 2022288.0}, {"date": "2024-02-12", "close": 17.1, "volume": 1876833.0}, {"date": "2024-02-13", "close": 15.45, "volume": 3575505.0}, {"date": "2024-02-14", "close": 15.88, "volume": 1856828.0}, {"date": "2024-02-15", "close": 16.52, "volume": 2776180.0}, {"date": "2024-02-16", "close": 16.55, "volume": 1658011.0}, {"date": "2024-02-20", "close": 16.21, "volume": 1974911.0}, {"date": "2024-02-21", "close": 16.09, "volume": 1686623.0}, {"date": "2024-02-22", "close": 15.66, "volume": 3470702.0}, {"date": "2024-02-23", "close": 15.0, "volume": 4465162.0}, {"date": "2024-02-26", "close": 14.71, "volume": 3775690.0}, {"date": "2024-02-27", "close": 15.62, "volume": 3691297.0}, {"date": "2024-02-28", "close": 15.23, "volume": 1894623.0}, {"date": "2024-02-29", "close": 15.21, "volume": 2130228.0}, {"date": "2024-03-01", "close": 15.47, "volume": 2187767.0}, {"date": "2024-03-04", "close": 15.53, "volume": 4151650.0}, {"date": "2024-03-05", "close": 14.27, "volume": 29406750.0}, {"date": "2024-03-06", "close": 14.74, "volume": 5752557.0}, {"date": "2024-03-07", "close": 15.27, "volume": 3722397.0}, {"date": "2024-03-08", "close": 15.24, "volume": 2874113.0}, {"date": "2024-03-11", "close": 15.34, "volume": 2964977.0}, {"date": "2024-03-12", "close": 14.81, "volume": 4144208.0}, {"date": "2024-03-13", "close": 14.05, "volume": 5733640.0}, {"date": "2024-03-14", "close": 13.81, "volume": 7133482.0}, {"date": "2024-03-15", "close": 13.9, "volume": 4678681.0}, {"date": "2024-03-18", "close": 13.05, "volume": 4956887.0}, {"date": "2024-03-19", "close": 13.08, "volume": 4073949.0}, {"date": "2024-03-20", "close": 13.82, "volume": 4469402.0}, {"date": "2024-03-21", "close": 14.22, "volume": 3357272.0}, {"date": "2024-03-22", "close": 13.66, "volume": 1998524.0}, {"date": "2024-03-25", "close": 13.82, "volume": 2061530.0}, {"date": "2024-03-26", "close": 13.66, "volume": 3133007.0}, {"date": "2024-03-27", "close": 14.53, "volume": 2705815.0}, {"date": "2024-03-28", "close": 14.3, "volume": 3721400.0}, {"date": "2024-04-01", "close": 15.08, "volume": 4401299.0}, {"date": "2024-04-02", "close": 14.67, "volume": 3271966.0}, {"date": "2024-04-03", "close": 15.03, "volume": 3193957.0}, {"date": "2024-04-04", "close": 14.74, "volume": 2462027.0}, {"date": "2024-04-05", "close": 14.61, "volume": 2488966.0}, {"date": "2024-04-08", "close": 16.02, "volume": 12508360.0}, {"date": "2024-04-09", "close": 17.44, "volume": 11697690.0}, {"date": "2024-04-10", "close": 17.41, "volume": 6081290.0}, {"date": "2024-04-11", "close": 17.3, "volume": 4583157.0}, {"date": "2024-04-12", "close": 16.84, "volume": 3582470.0}, {"date": "2024-04-15", "close": 16.5, "volume": 2660579.0}, {"date": "2024-04-16", "close": 16.35, "volume": 2920581.0}, {"date": "2024-04-17", "close": 16.78, "volume": 2861874.0}, {"date": "2024-04-18", "close": 16.46, "volume": 3075168.0}, {"date": "2024-04-19", "close": 16.45, "volume": 2443970.0}, {"date": "2024-04-22", "close": 15.92, "volume": 2456293.0}, {"date": "2024-04-23", "close": 15.86, "volume": 2732858.0}, {"date": "2024-04-24", "close": 15.74, "volume": 2334055.0}, {"date": "2024-04-25", "close": 16.03, "volume": 1869631.0}, {"date": "2024-04-26", "close": 16.0, "volume": 2223403.0}, {"date": "2024-04-29", "close": 16.42, "volume": 2475865.0}, {"date": "2024-04-30", "close": 16.0, "volume": 3064122.0}, {"date": "2024-05-01", "close": 15.91, "volume": 2523707.0}, {"date": "2024-05-02", "close": 15.96, "volume": 3263258.0}, {"date": "2024-05-03", "close": 15.41, "volume": 4722005.0}, {"date": "2024-05-06", "close": 16.1, "volume": 3470574.0}, {"date": "2024-05-07", "close": 16.2, "volume": 2691205.0}, {"date": "2024-05-08", "close": 15.64, "volume": 2178700.0}, {"date": "2024-05-09", "close": 16.32, "volume": 2303643.0}, {"date": "2024-05-10", "close": 16.13, "volume": 3927987.0}, {"date": "2024-05-13", "close": 16.35, "volume": 3544240.0}, {"date": "2024-05-14", "close": 18.42, "volume": 7338383.0}, {"date": "2024-05-15", "close": 17.93, "volume": 5285242.0}, {"date": "2024-05-16", "close": 18.08, "volume": 3176976.0}, {"date": "2024-05-17", "close": 18.25, "volume": 3116945.0}, {"date": "2024-05-20", "close": 18.02, "volume": 3982283.0}, {"date": "2024-05-21", "close": 17.67, "volume": 2204835.0}, {"date": "2024-05-22", "close": 17.54, "volume": 2594894.0}, {"date": "2024-05-23", "close": 16.88, "volume": 2974567.0}, {"date": "2024-05-24", "close": 17.14, "volume": 1340085.0}, {"date": "2024-05-28", "close": 16.7, "volume": 2559208.0}, {"date": "2024-05-29", "close": 15.77, "volume": 3277015.0}, {"date": "2024-05-30", "close": 15.97, "volume": 2039444.0}, {"date": "2024-05-31", "close": 16.22, "volume": 2404753.0}, {"date": "2024-06-03", "close": 16.13, "volume": 2112139.0}, {"date": "2024-06-04", "close": 15.41, "volume": 3034952.0}, {"date": "2024-06-05", "close": 15.43, "volume": 1997908.0}, {"date": "2024-06-06", "close": 15.25, "volume": 1853679.0}, {"date": "2024-06-07", "close": 14.84, "volume": 2631657.0}, {"date": "2024-06-10", "close": 14.99, "volume": 2136180.0}, {"date": "2024-06-11", "close": 14.49, "volume": 3053825.0}, {"date": "2024-06-12", "close": 14.64, "volume": 2140495.0}, {"date": "2024-06-13", "close": 14.07, "volume": 3156863.0}, {"date": "2024-06-14", "close": 13.64, "volume": 3291412.0}, {"date": "2024-06-17", "close": 13.33, "volume": 4035653.0}, {"date": "2024-06-18", "close": 13.4, "volume": 3356871.0}, {"date": "2024-06-20", "close": 13.67, "volume": 3307448.0}, {"date": "2024-06-21", "close": 13.68, "volume": 7092780.0}, {"date": "2024-06-24", "close": 13.39, "volume": 3039540.0}, {"date": "2024-06-25", "close": 12.28, "volume": 6088412.0}, {"date": "2024-06-26", "close": 12.59, "volume": 3858700.0}, {"date": "2024-06-27", "close": 12.85, "volume": 2781960.0}, {"date": "2024-06-28", "close": 12.73, "volume": 4165392.0}, {"date": "2024-07-01", "close": 12.8, "volume": 4093815.0}, {"date": "2024-07-02", "close": 13.74, "volume": 4159198.0}, {"date": "2024-07-03", "close": 14.16, "volume": 2538599.0}, {"date": "2024-07-05", "close": 14.07, "volume": 1971715.0}, {"date": "2024-07-08", "close": 14.22, "volume": 2018808.0}, {"date": "2024-07-09", "close": 14.24, "volume": 1676012.0}, {"date": "2024-07-10", "close": 14.33, "volume": 1763853.0}, {"date": "2024-07-11", "close": 14.88, "volume": 2510469.0}, {"date": "2024-07-12", "close": 15.62, "volume": 2828844.0}, {"date": "2024-07-15", "close": 15.3, "volume": 3286588.0}, {"date": "2024-07-16", "close": 15.28, "volume": 1431128.0}, {"date": "2024-07-17", "close": 15.11, "volume": 2189730.0}, {"date": "2024-07-18", "close": 14.47, "volume": 2042820.0}, {"date": "2024-07-19", "close": 14.29, "volume": 1932340.0}, {"date": "2024-07-22", "close": 14.24, "volume": 2694140.0}, {"date": "2024-07-23", "close": 14.1, "volume": 1509510.0}, {"date": "2024-07-24", "close": 13.73, "volume": 1986873.0}, {"date": "2024-07-25", "close": 13.8, "volume": 2021779.0}, {"date": "2024-07-26", "close": 13.9, "volume": 1403117.0}, {"date": "2024-07-29", "close": 13.43, "volume": 1579428.0}, {"date": "2024-07-30", "close": 13.18, "volume": 1422449.0}, {"date": "2024-07-31", "close": 13.52, "volume": 2251369.0}, {"date": "2024-08-01", "close": 12.68, "volume": 3655441.0}, {"date": "2024-08-02", "close": 11.17, "volume": 8501127.0}, {"date": "2024-08-05", "close": 10.52, "volume": 6829938.0}, {"date": "2024-08-06", "close": 10.98, "volume": 4717970.0}, {"date": "2024-08-07", "close": 10.49, "volume": 4200889.0}, {"date": "2024-08-08", "close": 10.97, "volume": 2782537.0}, {"date": "2024-08-09", "close": 11.14, "volume": 2872071.0}, {"date": "2024-08-12", "close": 11.14, "volume": 2707505.0}, {"date": "2024-08-13", "close": 11.44, "volume": 1912427.0}, {"date": "2024-08-14", "close": 11.6, "volume": 2504822.0}, {"date": "2024-08-15", "close": 12.35, "volume": 2663030.0}, {"date": "2024-08-16", "close": 11.89, "volume": 1700235.0}, {"date": "2024-08-19", "close": 12.47, "volume": 1960404.0}, {"date": "2024-08-20", "close": 12.31, "volume": 1653406.0}, {"date": "2024-08-21", "close": 13.18, "volume": 2654176.0}, {"date": "2024-08-22", "close": 12.48, "volume": 1955190.0}, {"date": "2024-08-23", "close": 12.95, "volume": 2032340.0}, {"date": "2024-08-26", "close": 12.9, "volume": 1996042.0}, {"date": "2024-08-27", "close": 12.8, "volume": 1565629.0}, {"date": "2024-08-28", "close": 12.5, "volume": 2005358.0}, {"date": "2024-08-29", "close": 12.9, "volume": 1821596.0}, {"date": "2024-08-30", "close": 12.9, "volume": 2924962.0}, {"date": "2024-09-03", "close": 12.96, "volume": 3586404.0}, {"date": "2024-09-04", "close": 13.97, "volume": 4766088.0}, {"date": "2024-09-05", "close": 13.69, "volume": 2679213.0}, {"date": "2024-09-06", "close": 13.91, "volume": 3326153.0}, {"date": "2024-09-09", "close": 13.59, "volume": 3627203.0}, {"date": "2024-09-10", "close": 13.86, "volume": 2549403.0}, {"date": "2024-09-11", "close": 13.84, "volume": 2989973.0}, {"date": "2024-09-12", "close": 13.79, "volume": 2690236.0}, {"date": "2024-09-13", "close": 13.8, "volume": 2457159.0}, {"date": "2024-09-16", "close": 14.01, "volume": 1940437.0}, {"date": "2024-09-17", "close": 14.21, "volume": 2563098.0}, {"date": "2024-09-18", "close": 14.12, "volume": 2927214.0}, {"date": "2024-09-19", "close": 14.2, "volume": 2754026.0}, {"date": "2024-09-20", "close": 13.89, "volume": 26011210.0}, {"date": "2024-09-23", "close": 14.23, "volume": 3417600.0}, {"date": "2024-09-24", "close": 16.0, "volume": 8498396.0}, {"date": "2024-09-25", "close": 16.16, "volume": 5652521.0}, {"date": "2024-09-26", "close": 16.9, "volume": 3962800.0}, {"date": "2024-09-27", "close": 18.39, "volume": 5510380.0}, {"date": "2024-09-30", "close": 17.65, "volume": 5313781.0}, {"date": "2024-10-01", "close": 17.54, "volume": 2826569.0}, {"date": "2024-10-02", "close": 16.96, "volume": 3455529.0}, {"date": "2024-10-03", "close": 16.96, "volume": 3000774.0}, {"date": "2024-10-04", "close": 17.38, "volume": 2314307.0}, {"date": "2024-10-07", "close": 17.84, "volume": 2687638.0}, {"date": "2024-10-08", "close": 17.0, "volume": 3182874.0}, {"date": "2024-10-09", "close": 17.15, "volume": 2572633.0}, {"date": "2024-10-10", "close": 17.37, "volume": 1390719.0}, {"date": "2024-10-11", "close": 17.81, "volume": 1942186.0}, {"date": "2024-10-14", "close": 17.76, "volume": 1426572.0}, {"date": "2024-10-15", "close": 17.7, "volume": 1440241.0}, {"date": "2024-10-16", "close": 19.0, "volume": 3484240.0}, {"date": "2024-10-17", "close": 18.29, "volume": 2875092.0}, {"date": "2024-10-18", "close": 18.58, "volume": 2168072.0}, {"date": "2024-10-21", "close": 18.08, "volume": 1788119.0}, {"date": "2024-10-22", "close": 18.3, "volume": 1581931.0}, {"date": "2024-10-23", "close": 17.87, "volume": 1992427.0}, {"date": "2024-10-24", "close": 18.55, "volume": 2104476.0}, {"date": "2024-10-25", "close": 18.64, "volume": 1541894.0}, {"date": "2024-10-28", "close": 18.88, "volume": 2689536.0}, {"date": "2024-10-29", "close": 18.99, "volume": 1349947.0}, {"date": "2024-10-30", "close": 18.74, "volume": 2177471.0}, {"date": "2024-10-31", "close": 17.99, "volume": 2150255.0}, {"date": "2024-11-01", "close": 18.23, "volume": 1817985.0}, {"date": "2024-11-04", "close": 18.25, "volume": 2070658.0}, {"date": "2024-11-05", "close": 18.61, "volume": 2379425.0}, {"date": "2024-11-06", "close": 19.68, "volume": 4788578.0}, {"date": "2024-11-07", "close": 19.98, "volume": 3189354.0}, {"date": "2024-11-08", "close": 19.5, "volume": 3124994.0}, {"date": "2024-11-11", "close": 20.41, "volume": 2529058.0}, {"date": "2024-11-12", "close": 19.85, "volume": 2040240.0}, {"date": "2024-11-13", "close": 19.12, "volume": 3518606.0}, {"date": "2024-11-14", "close": 18.57, "volume": 2678496.0}, {"date": "2024-11-15", "close": 18.28, "volume": 2118953.0}, {"date": "2024-11-18", "close": 18.35, "volume": 1828315.0}, {"date": "2024-11-19", "close": 18.02, "volume": 1730509.0}, {"date": "2024-11-20", "close": 18.23, "volume": 1225378.0}, {"date": "2024-11-21", "close": 18.73, "volume": 1592199.0}, {"date": "2024-11-22", "close": 19.64, "volume": 2339902.0}, {"date": "2024-11-25", "close": 20.84, "volume": 2727294.0}, {"date": "2024-11-26", "close": 20.25, "volume": 3269699.0}, {"date": "2024-11-27", "close": 20.84, "volume": 2007349.0}, {"date": "2024-11-29", "close": 21.07, "volume": 1079768.0}, {"date": "2024-12-02", "close": 20.81, "volume": 2891346.0}, {"date": "2024-12-03", "close": 23.11, "volume": 12832530.0}, {"date": "2024-12-04", "close": 21.13, "volume": 6454371.0}, {"date": "2024-12-05", "close": 20.01, "volume": 3536420.0}, {"date": "2024-12-06", "close": 19.72, "volume": 2118943.0}, {"date": "2024-12-09", "close": 20.52, "volume": 3029965.0}, {"date": "2024-12-10", "close": 19.54, "volume": 4162840.0}, {"date": "2024-12-11", "close": 19.45, "volume": 1981053.0}, {"date": "2024-12-12", "close": 19.6, "volume": 2127127.0}, {"date": "2024-12-13", "close": 19.37, "volume": 2252623.0}, {"date": "2024-12-16", "close": 18.79, "volume": 2407706.0}, {"date": "2024-12-17", "close": 18.37, "volume": 2567267.0}, {"date": "2024-12-18", "close": 16.73, "volume": 3143050.0}, {"date": "2024-12-19", "close": 16.18, "volume": 4543664.0}, {"date": "2024-12-20", "close": 15.84, "volume": 4509656.0}, {"date": "2024-12-23", "close": 16.29, "volume": 2650489.0}, {"date": "2024-12-24", "close": 16.54, "volume": 857892.0}, {"date": "2024-12-26", "close": 16.84, "volume": 2046757.0}, {"date": "2024-12-27", "close": 16.46, "volume": 1529411.0}, {"date": "2024-12-30", "close": 15.98, "volume": 2327772.0}, {"date": "2024-12-31", "close": 15.6, "volume": 2305386.0}, {"date": "2025-01-02", "close": 16.39, "volume": 3008880.0}, {"date": "2025-01-03", "close": 18.2, "volume": 4892111.0}, {"date": "2025-01-06", "close": 20.46, "volume": 10553780.0}, {"date": "2025-01-07", "close": 20.58, "volume": 2844202.0}, {"date": "2025-01-08", "close": 19.38, "volume": 2665313.0}, {"date": "2025-01-10", "close": 19.75, "volume": 2089649.0}, {"date": "2025-01-13", "close": 19.53, "volume": 2174093.0}, {"date": "2025-01-14", "close": 19.39, "volume": 1283427.0}, {"date": "2025-01-15", "close": 20.61, "volume": 3114555.0}, {"date": "2025-01-16", "close": 21.17, "volume": 2535231.0}, {"date": "2025-01-17", "close": 20.94, "volume": 1978438.0}, {"date": "2025-01-21", "close": 20.87, "volume": 2999915.0}, {"date": "2025-01-22", "close": 21.08, "volume": 2351459.0}, {"date": "2025-01-23", "close": 21.41, "volume": 1461512.0}, {"date": "2025-01-24", "close": 21.57, "volume": 3716812.0}, {"date": "2025-01-27", "close": 21.52, "volume": 2316958.0}, {"date": "2025-01-28", "close": 20.82, "volume": 1541397.0}, {"date": "2025-01-29", "close": 20.68, "volume": 1501695.0}, {"date": "2025-01-30", "close": 21.74, "volume": 2102223.0}, {"date": "2025-01-31", "close": 21.96, "volume": 2844863.0}, {"date": "2025-02-03", "close": 22.23, "volume": 5228158.0}, {"date": "2025-02-04", "close": 24.47, "volume": 8831326.0}, {"date": "2025-02-05", "close": 23.56, "volume": 4570260.0}, {"date": "2025-02-06", "close": 24.11, "volume": 4407643.0}, {"date": "2025-02-07", "close": 23.94, "volume": 3882372.0}, {"date": "2025-02-10", "close": 25.52, "volume": 6625344.0}, {"date": "2025-02-11", "close": 24.69, "volume": 3215579.0}, {"date": "2025-02-12", "close": 24.15, "volume": 2408480.0}, {"date": "2025-02-13", "close": 24.38, "volume": 2374666.0}, {"date": "2025-02-14", "close": 23.72, "volume": 1741897.0}, {"date": "2025-02-18", "close": 23.45, "volume": 2241466.0}, {"date": "2025-02-19", "close": 22.99, "volume": 2746899.0}, {"date": "2025-02-20", "close": 23.18, "volume": 1919333.0}, {"date": "2025-02-21", "close": 24.3, "volume": 4661664.0}, {"date": "2025-02-24", "close": 24.27, "volume": 3105937.0}, {"date": "2025-02-25", "close": 23.56, "volume": 3075875.0}, {"date": "2025-02-26", "close": 23.77, "volume": 3117675.0}, {"date": "2025-02-27", "close": 23.46, "volume": 2036675.0}, {"date": "2025-02-28", "close": 24.01, "volume": 2579125.0}, {"date": "2025-03-03", "close": 22.53, "volume": 4165665.0}, {"date": "2025-03-04", "close": 22.45, "volume": 3456875.0}, {"date": "2025-03-05", "close": 25.66, "volume": 5011887.0}, {"date": "2025-03-06", "close": 24.4, "volume": 3515516.0}, {"date": "2025-03-07", "close": 24.98, "volume": 2400876.0}, {"date": "2025-03-10", "close": 24.42, "volume": 3991974.0}, {"date": "2025-03-11", "close": 24.01, "volume": 3234277.0}, {"date": "2025-03-12", "close": 24.34, "volume": 2690963.0}, {"date": "2025-03-13", "close": 24.38, "volume": 2075749.0}, {"date": "2025-03-14", "close": 26.83, "volume": 4822422.0}, {"date": "2025-03-17", "close": 26.69, "volume": 3578770.0}, {"date": "2025-03-18", "close": 26.83, "volume": 4309508.0}, {"date": "2025-03-19", "close": 26.81, "volume": 2693818.0}, {"date": "2025-03-20", "close": 26.25, "volume": 4207934.0}, {"date": "2025-03-21", "close": 25.9, "volume": 4614284.0}, {"date": "2025-03-24", "close": 26.46, "volume": 2635038.0}, {"date": "2025-03-25", "close": 26.93, "volume": 2933709.0}, {"date": "2025-03-26", "close": 26.06, "volume": 2244044.0}, {"date": "2025-03-27", "close": 26.17, "volume": 2147587.0}, {"date": "2025-03-28", "close": 25.97, "volume": 3139313.0}, {"date": "2025-03-31", "close": 24.41, "volume": 3586721.0}, {"date": "2025-04-01", "close": 25.17, "volume": 2765741.0}, {"date": "2025-04-02", "close": 25.16, "volume": 1842366.0}, {"date": "2025-04-03", "close": 24.82, "volume": 3717020.0}, {"date": "2025-04-04", "close": 23.06, "volume": 8168128.0}, {"date": "2025-04-07", "close": 23.99, "volume": 5256468.0}, {"date": "2025-04-08", "close": 21.94, "volume": 5268575.0}, {"date": "2025-04-09", "close": 23.81, "volume": 7116760.0}, {"date": "2025-04-10", "close": 23.54, "volume": 3836371.0}, {"date": "2025-04-11", "close": 22.68, "volume": 9026467.0}, {"date": "2025-04-14", "close": 27.59, "volume": 23657240.0}, {"date": "2025-04-15", "close": 25.07, "volume": 15803230.0}, {"date": "2025-04-16", "close": 27.58, "volume": 18086880.0}, {"date": "2025-04-17", "close": 26.35, "volume": 20286380.0}, {"date": "2025-04-21", "close": 23.19, "volume": 12265020.0}, {"date": "2025-04-22", "close": 22.85, "volume": 11127880.0}, {"date": "2025-04-23", "close": 22.89, "volume": 6330688.0}, {"date": "2025-04-24", "close": 26.01, "volume": 10857890.0}, {"date": "2025-04-25", "close": 24.41, "volume": 6209198.0}, {"date": "2025-04-28", "close": 24.85, "volume": 4117895.0}, {"date": "2025-04-29", "close": 24.58, "volume": 5974498.0}, {"date": "2025-04-30", "close": 24.46, "volume": 5924289.0}, {"date": "2025-05-01", "close": 24.34, "volume": 3324906.0}, {"date": "2025-05-02", "close": 25.01, "volume": 3274206.0}, {"date": "2025-05-05", "close": 25.2, "volume": 3675960.0}, {"date": "2025-05-06", "close": 24.69, "volume": 4114131.0}, {"date": "2025-05-07", "close": 23.62, "volume": 4827488.0}, {"date": "2025-05-08", "close": 23.85, "volume": 6427707.0}, {"date": "2025-05-09", "close": 21.95, "volume": 11597870.0}, {"date": "2025-05-12", "close": 21.14, "volume": 8732637.0}, {"date": "2025-05-13", "close": 20.77, "volume": 6724932.0}, {"date": "2025-05-14", "close": 21.08, "volume": 10131130.0}, {"date": "2025-05-15", "close": 21.32, "volume": 2716200.0}, {"date": "2025-05-16", "close": 21.31, "volume": 4300276.0}, {"date": "2025-05-19", "close": 21.25, "volume": 2760363.0}, {"date": "2025-05-20", "close": 20.64, "volume": 4619581.0}, {"date": "2025-05-21", "close": 19.5, "volume": 5250050.0}, {"date": "2025-05-22", "close": 20.08, "volume": 4969996.0}, {"date": "2025-05-23", "close": 19.69, "volume": 2941488.0}, {"date": "2025-05-27", "close": 18.77, "volume": 5764579.0}, {"date": "2025-05-28", "close": 19.6, "volume": 7022119.0}, {"date": "2025-05-29", "close": 19.77, "volume": 4285837.0}, {"date": "2025-05-30", "close": 21.79, "volume": 13127460.0}, {"date": "2025-06-02", "close": 20.5, "volume": 13949260.0}, {"date": "2025-06-03", "close": 22.0, "volume": 8323404.0}, {"date": "2025-06-04", "close": 24.58, "volume": 11106310.0}, {"date": "2025-06-05", "close": 25.93, "volume": 21398720.0}, {"date": "2025-06-06", "close": 25.7, "volume": 8789149.0}, {"date": "2025-06-09", "close": 27.69, "volume": 14815610.0}, {"date": "2025-06-10", "close": 27.23, "volume": 6775513.0}, {"date": "2025-06-11", "close": 25.64, "volume": 15842350.0}, {"date": "2025-06-12", "close": 29.2, "volume": 24578800.0}, {"date": "2025-06-13", "close": 30.55, "volume": 25329260.0}, {"date": "2025-06-16", "close": 34.65, "volume": 25291850.0}, {"date": "2025-06-17", "close": 35.48, "volume": 14061280.0}, {"date": "2025-06-18", "close": 37.22, "volume": 18848730.0}, {"date": "2025-06-20", "close": 37.74, "volume": 13639660.0}, {"date": "2025-06-23", "close": 36.56, "volume": 10524590.0}, {"date": "2025-06-24", "close": 34.91, "volume": 10210050.0}, {"date": "2025-06-25", "close": 35.4, "volume": 8497147.0}, {"date": "2025-06-26", "close": 35.99, "volume": 6859108.0}, {"date": "2025-06-27", "close": 32.9, "volume": 15080510.0}, {"date": "2025-06-30", "close": 33.27, "volume": 9184137.0}, {"date": "2025-07-01", "close": 31.49, "volume": 7003361.0}, {"date": "2025-07-02", "close": 32.37, "volume": 4796201.0}, {"date": "2025-07-03", "close": 31.84, "volume": 3886581.0}, {"date": "2025-07-07", "close": 31.05, "volume": 6035503.0}, {"date": "2025-07-08", "close": 31.19, "volume": 6569604.0}, {"date": "2025-07-09", "close": 30.03, "volume": 10367370.0}, {"date": "2025-07-10", "close": 45.23, "volume": 86416230.0}, {"date": "2025-07-11", "close": 45.11, "volume": 37216630.0}, {"date": "2025-07-14", "close": 48.52, "volume": 23472410.0}, {"date": "2025-07-15", "close": 58.22, "volume": 74016910.0}, {"date": "2025-07-16", "close": 58.55, "volume": 38274660.0}, {"date": "2025-07-17", "close": 60.26, "volume": 42064930.0}, {"date": "2025-07-18", "close": 63.22, "volume": 29025620.0}, {"date": "2025-07-21", "close": 59.01, "volume": 25111660.0}, {"date": "2025-07-22", "close": 60.08, "volume": 14090740.0}, {"date": "2025-07-23", "close": 61.14, "volume": 12451370.0}, {"date": "2025-07-24", "close": 61.56, "volume": 8743302.0}, {"date": "2025-07-25", "close": 62.08, "volume": 10034400.0}, {"date": "2025-07-28", "close": 64.11, "volume": 11141920.0}, {"date": "2025-07-29", "close": 60.26, "volume": 12203280.0}, {"date": "2025-07-30", "close": 60.85, "volume": 8931719.0}, {"date": "2025-07-31", "close": 61.5, "volume": 9662439.0}, {"date": "2025-08-01", "close": 63.69, "volume": 15491120.0}, {"date": "2025-08-04", "close": 65.42, "volume": 14453420.0}, {"date": "2025-08-05", "close": 68.39, "volume": 11618220.0}, {"date": "2025-08-06", "close": 67.51, "volume": 13196740.0}, {"date": "2025-08-07", "close": 71.07, "volume": 16083940.0}, {"date": "2025-08-08", "close": 74.32, "volume": 24410860.0}, {"date": "2025-08-11", "close": 72.69, "volume": 23837560.0}, {"date": "2025-08-12", "close": 74.95, "volume": 12397570.0}, {"date": "2025-08-13", "close": 75.4, "volume": 12256350.0}, {"date": "2025-08-14", "close": 76.58, "volume": 11179650.0}, {"date": "2025-08-15", "close": 75.03, "volume": 8547002.0}, {"date": "2025-08-18", "close": 72.21, "volume": 12362160.0}, {"date": "2025-08-19", "close": 69.29, "volume": 11975300.0}, {"date": "2025-08-20", "close": 68.17, "volume": 8741114.0}, {"date": "2025-08-21", "close": 68.28, "volume": 11981330.0}, {"date": "2025-08-22", "close": 67.88, "volume": 10399110.0}, {"date": "2025-08-25", "close": 72.31, "volume": 10729550.0}, {"date": "2025-08-26", "close": 69.83, "volume": 13317940.0}, {"date": "2025-08-27", "close": 71.4, "volume": 6883207.0}, {"date": "2025-08-28", "close": 73.5, "volume": 7604096.0}, {"date": "2025-08-29", "close": 71.14, "volume": 6926680.0}, {"date": "2025-09-02", "close": 67.31, "volume": 9213226.0}, {"date": "2025-09-03", "close": 65.99, "volume": 7238068.0}, {"date": "2025-09-04", "close": 64.18, "volume": 8081749.0}, {"date": "2025-09-05", "close": 63.05, "volume": 6903942.0}, {"date": "2025-09-08", "close": 62.72, "volume": 8654592.0}, {"date": "2025-09-09", "close": 63.15, "volume": 7641990.0}, {"date": "2025-09-10", "close": 62.44, "volume": 7549962.0}, {"date": "2025-09-11", "close": 63.03, "volume": 9420345.0}, {"date": "2025-09-12", "close": 63.51, "volume": 5974582.0}, {"date": "2025-09-15", "close": 65.94, "volume": 10796250.0}, {"date": "2025-09-16", "close": 65.98, "volume": 11280240.0}, {"date": "2025-09-17", "close": 66.81, "volume": 11289080.0}, {"date": "2025-09-18", "close": 72.13, "volume": 14050420.0}, {"date": "2025-09-19", "close": 73.22, "volume": 37395070.0}, {"date": "2025-09-22", "close": 73.22, "volume": 10578450.0}, {"date": "2025-09-23", "close": 74.7, "volume": 14194140.0}, {"date": "2025-09-24", "close": 71.23, "volume": 13358450.0}, {"date": "2025-09-25", "close": 77.13, "volume": 26004450.0}, {"date": "2025-09-26", "close": 68.63, "volume": 18998590.0}, {"date": "2025-09-29", "close": 68.18, "volume": 12539040.0}, {"date": "2025-09-30", "close": 67.07, "volume": 7989439.0}, {"date": "2025-10-01", "close": 67.63, "volume": 8046786.0}, {"date": "2025-10-02", "close": 70.96, "volume": 13407690.0}, {"date": "2025-10-03", "close": 71.5, "volume": 14675520.0}, {"date": "2025-10-06", "close": 74.33, "volume": 10864940.0}, {"date": "2025-10-07", "close": 73.77, "volume": 15264880.0}, {"date": "2025-10-08", "close": 70.59, "volume": 11488810.0}, {"date": "2025-10-09", "close": 72.29, "volume": 24843540.0}, {"date": "2025-10-10", "close": 78.34, "volume": 52334440.0}, {"date": "2025-10-13", "close": 95.06, "volume": 50242380.0}, {"date": "2025-10-14", "close": 98.65, "volume": 40359360.0}, {"date": "2025-10-15", "close": 89.85, "volume": 29991500.0}, {"date": "2025-10-16", "close": 83.84, "volume": 18653710.0}, {"date": "2025-10-17", "close": 80.79, "volume": 14927420.0}, {"date": "2025-10-20", "close": 82.9, "volume": 14957790.0}, {"date": "2025-10-21", "close": 74.11, "volume": 17623700.0}, {"date": "2025-10-22", "close": 69.8, "volume": 21854790.0}, {"date": "2025-10-23", "close": 68.45, "volume": 10965640.0}, {"date": "2025-10-24", "close": 70.81, "volume": 11398930.0}, {"date": "2025-10-27", "close": 65.57, "volume": 24754560.0}, {"date": "2025-10-28", "close": 64.94, "volume": 10850280.0}, {"date": "2025-10-29", "close": 64.29, "volume": 9121027.0}, {"date": "2025-10-30", "close": 64.92, "volume": 14302820.0}, {"date": "2025-10-31", "close": 63.09, "volume": 13881920.0}, {"date": "2025-11-03", "close": 57.66, "volume": 14163790.0}, {"date": "2025-11-04", "close": 54.9, "volume": 13678030.0}, {"date": "2025-11-05", "close": 54.93, "volume": 8647035.0}, {"date": "2025-11-06", "close": 51.95, "volume": 15178090.0}, {"date": "2025-11-07", "close": 58.6, "volume": 23399780.0}, {"date": "2025-11-10", "close": 64.18, "volume": 18818430.0}, {"date": "2025-11-11", "close": 61.95, "volume": 9473738.0}, {"date": "2025-11-12", "close": 59.72, "volume": 8841908.0}, {"date": "2025-11-13", "close": 57.54, "volume": 10764950.0}, {"date": "2025-11-14", "close": 58.64, "volume": 10333210.0}, {"date": "2025-11-17", "close": 56.98, "volume": 5927044.0}, {"date": "2025-11-18", "close": 58.51, "volume": 12076450.0}, {"date": "2025-11-19", "close": 63.55, "volume": 20506130.0}, {"date": "2025-11-20", "close": 56.68, "volume": 16548800.0}, {"date": "2025-11-21", "close": 55.27, "volume": 11071320.0}, {"date": "2025-11-24", "close": 59.04, "volume": 9292307.0}, {"date": "2025-11-25", "close": 58.21, "volume": 6615803.0}, {"date": "2025-11-26", "close": 60.15, "volume": 5886875.0}, {"date": "2025-11-28", "close": 61.95, "volume": 3183354.0}, {"date": "2025-12-01", "close": 58.1, "volume": 5740453.0}, {"date": "2025-12-02", "close": 60.84, "volume": 6352030.0}, {"date": "2025-12-03", "close": 58.71, "volume": 6481723.0}, {"date": "2025-12-04", "close": 61.8, "volume": 7921905.0}, {"date": "2025-12-05", "close": 62.09, "volume": 9245191.0}, {"date": "2025-12-08", "close": 61.2, "volume": 5791739.0}, {"date": "2025-12-09", "close": 59.82, "volume": 4530917.0}, {"date": "2025-12-10", "close": 58.03, "volume": 6512738.0}, {"date": "2025-12-11", "close": 60.01, "volume": 4960184.0}, {"date": "2025-12-12", "close": 56.66, "volume": 7219912.0}, {"date": "2025-12-15", "close": 53.26, "volume": 6598381.0}, {"date": "2025-12-16", "close": 53.42, "volume": 5171424.0}, {"date": "2025-12-17", "close": 52.03, "volume": 5086176.0}, {"date": "2025-12-18", "close": 52.04, "volume": 6135655.0}, {"date": "2025-12-19", "close": 53.97, "volume": 9048160.0}, {"date": "2025-12-22", "close": 54.39, "volume": 7094200.0}, {"date": "2025-12-23", "close": 54.21, "volume": 4413975.0}, {"date": "2025-12-24", "close": 54.54, "volume": 2362572.0}, {"date": "2025-12-26", "close": 53.38, "volume": 3940124.0}, {"date": "2025-12-29", "close": 51.93, "volume": 4716238.0}, {"date": "2025-12-30", "close": 50.44, "volume": 6211841.0}, {"date": "2025-12-31", "close": 50.52, "volume": 6911812.0}, {"date": "2026-01-02", "close": 54.97, "volume": 6459627.0}, {"date": "2026-01-05", "close": 58.62, "volume": 6977437.0}, {"date": "2026-01-06", "close": 59.82, "volume": 9957468.0}, {"date": "2026-01-07", "close": 62.5, "volume": 12892380.0}, {"date": "2026-01-08", "close": 61.06, "volume": 9309846.0}, {"date": "2026-01-09", "close": 62.0, "volume": 9172276.0}, {"date": "2026-01-12", "close": 65.34, "volume": 12150690.0}, {"date": "2026-01-13", "close": 63.82, "volume": 9952230.0}, {"date": "2026-01-14", "close": 69.3, "volume": 12394940.0}, {"date": "2026-01-15", "close": 66.7, "volume": 10529530.0}, {"date": "2026-01-16", "close": 68.98, "volume": 6760199.0}, {"date": "2026-01-20", "close": 68.38, "volume": 11658460.0}, {"date": "2026-01-21", "close": 64.65, "volume": 14364780.0}, {"date": "2026-01-22", "close": 68.37, "volume": 10521320.0}, {"date": "2026-01-23", "close": 69.58, "volume": 8077164.0}, {"date": "2026-01-26", "close": 63.44, "volume": 18362780.0}, {"date": "2026-01-27", "close": 66.73, "volume": 9534211.0}, {"date": "2026-01-28", "close": 67.01, "volume": 9246012.0}, {"date": "2026-01-29", "close": 62.16, "volume": 17261810.0}, {"date": "2026-01-30", "close": 58.77, "volume": 10406160.0}, {"date": "2026-02-02", "close": 59.11, "volume": 10044190.0}, {"date": "2026-02-03", "close": 64.61, "volume": 11931840.0}, {"date": "2026-02-04", "close": 60.55, "volume": 11095220.0}, {"date": "2026-02-05", "close": 56.55, "volume": 7762334.0}, {"date": "2026-02-06", "close": 61.26, "volume": 6952983.0}, {"date": "2026-02-09", "close": 62.8, "volume": 5222533.0}, {"date": "2026-02-10", "close": 62.34, "volume": 4096468.0}, {"date": "2026-02-11", "close": 60.58, "volume": 4147614.0}, {"date": "2026-02-12", "close": 57.3, "volume": 6654973.0}, {"date": "2026-02-13", "close": 58.03, "volume": 4560573.0}, {"date": "2026-02-17", "close": 56.95, "volume": 5160379.0}, {"date": "2026-02-18", "close": 57.94, "volume": 3071496.0}, {"date": "2026-02-19", "close": 58.56, "volume": 3142257.0}, {"date": "2026-02-20", "close": 55.34, "volume": 5730426.0}, {"date": "2026-02-23", "close": 55.7, "volume": 3837502.0}, {"date": "2026-02-24", "close": 58.44, "volume": 4824212.0}, {"date": "2026-02-25", "close": 58.66, "volume": 3977149.0}, {"date": "2026-02-26", "close": 60.0, "volume": 6674141.0}, {"date": "2026-02-27", "close": 58.87, "volume": 6854584.0}, {"date": "2026-03-02", "close": 63.73, "volume": 10224400.0}, {"date": "2026-03-03", "close": 61.4, "volume": 6701252.0}, {"date": "2026-03-04", "close": 61.61, "volume": 4447387.0}, {"date": "2026-03-05", "close": 58.48, "volume": 5975324.0}, {"date": "2026-03-06", "close": 58.23, "volume": 5590452.0}, {"date": "2026-03-09", "close": 60.3, "volume": 4698588.0}, {"date": "2026-03-10", "close": 61.58, "volume": 5493090.0}, {"date": "2026-03-11", "close": 62.25, "volume": 3632051.0}, {"date": "2026-03-12", "close": 60.03, "volume": 4134391.0}, {"date": "2026-03-13", "close": 57.21, "volume": 5466433.0}, {"date": "2026-03-16", "close": 59.36, "volume": 5120913.0}, {"date": "2026-03-17", "close": 59.3, "volume": 3656793.0}, {"date": "2026-03-18", "close": 57.54, "volume": 3502813.0}, {"date": "2026-03-19", "close": 53.1, "volume": 8906750.0}, {"date": "2026-03-20", "close": 50.6, "volume": 8330860.0}, {"date": "2026-03-23", "close": 53.28, "volume": 6464207.0}, {"date": "2026-03-24", "close": 53.29, "volume": 5298891.0}, {"date": "2026-03-25", "close": 53.74, "volume": 3863883.0}, {"date": "2026-03-26", "close": 51.7, "volume": 3828421.0}, {"date": "2026-03-27", "close": 51.8, "volume": 4331663.0}, {"date": "2026-03-30", "close": 45.59, "volume": 11619740.0}, {"date": "2026-03-31", "close": 48.26, "volume": 7184999.0}, {"date": "2026-04-01", "close": 48.41, "volume": 4892952.0}, {"date": "2026-04-02", "close": 49.73, "volume": 4665752.0}, {"date": "2026-04-06", "close": 51.17, "volume": 4080885.0}, {"date": "2026-04-07", "close": 49.49, "volume": 4389226.0}, {"date": "2026-04-08", "close": 54.44, "volume": 6792857.0}, {"date": "2026-04-09", "close": 53.9, "volume": 3442444.0}, {"date": "2026-04-10", "close": 55.24, "volume": 4405379.0}, {"date": "2026-04-13", "close": 56.8, "volume": 6452197.0}, {"date": "2026-04-14", "close": 57.36, "volume": 3506015.0}, {"date": "2026-04-15", "close": 59.52, "volume": 4970113.0}, {"date": "2026-04-16", "close": 62.3, "volume": 5243620.0}, {"date": "2026-04-17", "close": 60.99, "volume": 6558321.0}, {"date": "2026-04-20", "close": 66.23, "volume": 8950898.0}, {"date": "2026-04-21", "close": 65.76, "volume": 6732783.0}, {"date": "2026-04-22", "close": 69.19, "volume": 6101310.0}, {"date": "2026-04-23", "close": 63.32, "volume": 6745285.0}, {"date": "2026-04-24", "close": 60.73, "volume": 5366132.0}, {"date": "2026-04-27", "close": 64.92, "volume": 6225035.0}, {"date": "2026-04-28", "close": 61.7, "volume": 3872930.0}, {"date": "2026-04-29", "close": 61.3, "volume": 4282834.0}, {"date": "2026-04-30", "close": 66.04, "volume": 5593497.0}, {"date": "2026-05-01", "close": 66.63, "volume": 5461357.0}, {"date": "2026-05-04", "close": 66.2, "volume": 6170599.0}, {"date": "2026-05-05", "close": 68.06, "volume": 5591017.0}, {"date": "2026-05-06", "close": 72.65, "volume": 8598051.0}, {"date": "2026-05-07", "close": 69.13, "volume": 8668859.0}, {"date": "2026-05-08", "close": 67.43, "volume": 11619360.0}, {"date": "2026-05-11", "close": 67.41, "volume": 7260231.0}, {"date": "2026-05-12", "close": 65.59, "volume": 5822869.0}, {"date": "2026-05-13", "close": 63.73, "volume": 6381300.0}, {"date": "2026-05-14", "close": 60.31, "volume": 9899537.0}, {"date": "2026-05-15", "close": 61.27, "volume": 5219529.0}, {"date": "2026-05-18", "close": 56.67, "volume": 9091120.0}, {"date": "2026-05-19", "close": 54.93, "volume": 5088237.0}, {"date": "2026-05-20", "close": 56.5, "volume": 7744763.0}, {"date": "2026-05-21", "close": 61.74, "volume": 10528150.0}, {"date": "2026-05-22", "close": 64.46, "volume": 6847760.0}, {"date": "2026-05-26", "close": 66.99, "volume": 8552730.0}, {"date": "2026-05-27", "close": 65.21, "volume": 5072178.0}, {"date": "2026-05-28", "close": 66.83, "volume": 5275521.0}, {"date": "2026-05-29", "close": 64.7, "volume": 5073033.0}, {"date": "2026-06-01", "close": 69.29, "volume": 8827599.0}, {"date": "2026-06-02", "close": 72.24, "volume": 6669152.0}, {"date": "2026-06-03", "close": 68.55, "volume": 5694758.0}, {"date": "2026-06-04", "close": 65.46, "volume": 4029498.0}, {"date": "2026-06-05", "close": 59.18, "volume": 8035193.0}, {"date": "2026-06-08", "close": 57.58, "volume": 5114869.0}, {"date": "2026-06-09", "close": 54.3, "volume": 9560467.0}, {"date": "2026-06-10", "close": 53.45, "volume": 6448405.0}, {"date": "2026-06-11", "close": 57.18, "volume": 4797780.0}, {"date": "2026-06-12", "close": 57.55, "volume": 3819761.0}, {"date": "2026-06-15", "close": 58.26, "volume": 4803142.0}, {"date": "2026-06-16", "close": 57.05, "volume": 3770326.0}, {"date": "2026-06-17", "close": 60.84, "volume": 6935294.0}, {"date": "2026-06-18", "close": 60.88, "volume": 7362909.0}, {"date": "2026-06-22", "close": 60.29, "volume": 4193248.0}, {"date": "2026-06-23", "close": 58.9, "volume": 5636458.0}, {"date": "2026-06-24", "close": 56.51, "volume": 5998123.0}, {"date": "2026-06-25", "close": 55.62, "volume": 3822194.0}, {"date": "2026-06-26", "close": 53.9, "volume": 5617289.0}, {"date": "2026-06-29", "close": 54.74, "volume": 3553558.0}, {"date": "2026-06-30", "close": 56.01, "volume": 3345610.0}, {"date": "2026-07-01", "close": 54.28, "volume": 3202636.0}, {"date": "2026-07-02", "close": 53.31, "volume": 4691082.0}, {"date": "2026-07-06", "close": 53.01, "volume": 3916559.0}, {"date": "2026-07-07", "close": 50.49, "volume": 6879381.0}, {"date": "2026-07-08", "close": 53.0, "volume": 5427942.0}, {"date": "2026-07-09", "close": 51.71, "volume": 3324253.0}, {"date": "2026-07-10", "close": 52.21, "volume": 2796089.0}, {"date": "2026-07-13", "close": 49.5, "volume": 4032059.0}, {"date": "2026-07-14", "close": 50.79, "volume": 3142685.0}, {"date": "2026-07-15", "close": 49.46, "volume": 3216891.0}, {"date": "2026-07-16", "close": 45.46, "volume": 9307089.0}, {"date": "2026-07-17", "close": 45.24, "volume": 6820276.0}, {"date": "2026-07-20", "close": 45.7, "volume": 6435528.0}, {"date": "2026-07-21", "close": 46.3, "volume": 5093872.0}, {"date": "2026-07-22", "close": 45.68, "volume": 4014676.0}, {"date": "2026-07-23", "close": 44.65, "volume": 4547587.0}, {"date": "2026-07-24", "close": 41.3, "volume": 7534403.0}, {"date": "2026-07-27", "close": 43.13, "volume": 4912822.0}, {"date": "2026-07-28", "close": 41.28, "volume": 7091138.0}, {"date": "2026-07-29", "close": 38.1, "volume": 8805793.0}, {"date": "2026-07-30", "close": 41.66, "volume": 7180990.0}, {"date": "2026-07-31", "close": 41.37, "volume": 7838801.0}, {"date": "2026-08-03", "close": 43.84, "volume": 5601456.0}, {"date": "2026-08-04", "close": 47.47, "volume": 10303000.0}, {"date": "2026-08-05", "close": 47.91, "volume": 7445789.0}, {"date": "2026-08-06", "close": 47.49, "volume": 7775168.0}, {"date": "2026-08-07", "close": 51.11, "volume": 12391810.0}], "refreshing": true}