{"ticker": "AMWL", "overview": {"cik": "1393584", "ticker": "AMWL", "name": "American Well Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382066", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-378652", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-378641", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003442", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001393584-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001393584-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309112", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303282", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292842", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292835", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292828", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292804", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292784", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292768", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292747", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277605", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276145", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276140", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276120", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276113", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276107", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276095", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271312", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005945", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "FORM DEFA14A", "accession": "0000950103-26-008695", "price_sensitive": false}]}, "description": "American Well Corp trades as AMWL on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 306 insider filings for the company, from September 2020 to September 2026. Across those, 20 insiders disclosed 6 open-market purchases totalling $1.45M against 242 sales totalling $17.89M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1448537.9, "sell_n": 242, "sell_sum": 17894127.9964, "net": -16445590.096399998, "insiders": 20, "first_date": "2020-09-17", "last_date": "2026-09-01"}, "metrics": {"ticker": "AMWL", "has_prices": true, "as_of": "2026-08-07", "last": 13.52, "prev_close": 12.93, "change": 0.5899999999999999, "change_pct": 0.04563031709203402, "session_volume": 173604.0, "vwap_5": 12.564818910090342, "vwap_20": 11.94800477659244, "vwap_60": 10.3506655313789, "vwap_250": 6.781974667131375, "high_52w": 13.52, "low_52w": 3.78, "avg_volume_20": 177197.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-382072", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42161.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President sells $42K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1824038/000119312526382072/0001193125-26-382072-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001193125-26-382079", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Mark Hirschhorn", "who_key": "HIRSCHHORN MARK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126861.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $127K off the table in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526382079/0001193125-26-382079-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001193125-26-382066", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1321.6000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $1K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1714025/000119312526382066/0001193125-26-382066-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "13DG-0000902664-26-003442", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 8.8% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000902664-26-003442-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001193125-26-292804", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62296.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $62K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292804/0001193125-26-292804-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001193125-26-292828", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Dmitry Zamansky", "who_key": "Zamansky Dmitry", "role": "Chief Product & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78931.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $79K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292828/0001193125-26-292828-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001193125-26-292835", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Mark Hirschhorn", "who_key": "HIRSCHHORN MARK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40109.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO trims $40K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292835/0001193125-26-292835-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001193125-26-292842", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6092.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $6K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292842/0001193125-26-292842-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001193125-26-276095", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Deborah C. Jackson", "who_key": "Jackson Deborah C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276095/0001193125-26-276095-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-276107", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Stephen J. Schlegel", "who_key": "Schlegel Stephen J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276107/0001193125-26-276107-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-276113", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Rivka Goldwasser", "who_key": "Goldwasser Rivka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276113/0001193125-26-276113-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-276120", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Derek Ross", "who_key": "Ross Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276120/0001193125-26-276120-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-276140", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Robert Thomas Webb", "who_key": "Webb Robert Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276140/0001193125-26-276140-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-276145", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Delos M. Cosgrove", "who_key": "Cosgrove Delos M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526276145/0001193125-26-276145-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "0001193125-26-271312", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Stephen J. Schlegel", "who_key": "Schlegel Stephen J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85449.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $85K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526271312/0001193125-26-271312-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208301}, {"id": "0001193125-26-255685", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1090.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $1K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526255685/0001193125-26-255685-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0001193125-26-255692", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34801.020000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $35K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526255692/0001193125-26-255692-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0001193125-26-255719", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Mark Hirschhorn", "who_key": "HIRSCHHORN MARK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104812.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO trims $105K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526255719/0001193125-26-255719-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "13DG-0000902664-26-002445", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 7.6% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000902664-26-002445-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000895421-26-000149", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 7.8% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000895421-26-000149-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001193125-26-217147", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Ido Schoenberg", "who_key": "Schoenberg Ido", "role": "Chairman, co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4937.9, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $5K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526217147/0001193125-26-217147-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001193125-26-140486", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2029.8999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $2K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526140486/0001193125-26-140486-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0001193125-26-140493", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Dmitry Zamansky", "who_key": "Zamansky Dmitry", "role": "Chief Product & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29547.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $30K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526140493/0001193125-26-140493-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0001193125-26-140539", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19641.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $20K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526140539/0001193125-26-140539-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0001193125-26-096783", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526096783/0001193125-26-096783-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001193125-26-096801", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Dmitry Zamansky", "who_key": "Zamansky Dmitry", "role": "Chief Product & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526096801/0001193125-26-096801-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001193125-26-096806", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526096806/0001193125-26-096806-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001193125-26-096838", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Mark Hirschhorn", "who_key": "HIRSCHHORN MARK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on AMWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526096838/0001193125-26-096838-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001193125-26-088919", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Paul Francis McNeice", "who_key": "McNeice Paul Francis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 681.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $681 of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526088919/0001193125-26-088919-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001193125-26-088949", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18722.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $19K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526088949/0001193125-26-088949-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}], "recent_buys": [{"id": "0001193125-26-217147", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Ido Schoenberg", "who_key": "Schoenberg Ido", "role": "Chairman, co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4937.9, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $5K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526217147/0001193125-26-217147-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001209191-22-025631", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Peter L. Slavin", "who_key": "Slavin Peter L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 630000.0, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $630K of AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025631/0001209191-22-025631-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}, {"id": "0001209191-22-025468", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Stephen J. Schlegel", "who_key": "Schlegel Stephen J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 360000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025468/0001209191-22-025468-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}, {"id": "0001209191-22-025466", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Deval L. Patrick", "who_key": "PATRICK DEVAL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198000.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025466/0001209191-22-025466-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}, {"id": "0001209191-22-025464", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Brendan P. OGrady", "who_key": "OGrady Brendan P.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 252000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025464/0001209191-22-025464-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}, {"id": "0001209191-22-025462", "src": "INSIDERS", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "Delos M. Cosgrove", "who_key": "Cosgrove Delos M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3600.0, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 6 buying AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025462/0001209191-22-025462-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}], "institutional": [{"id": "13DG-0000902664-26-003442", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 8.8% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000902664-26-003442-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000902664-26-002445", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 7.6% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000902664-26-002445-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000895421-26-000149", "src": "13DG", "ticker": "AMWL", "cik": "1393584", "company": "American Well Corp", "company_raw": "American Well Corp", "who": "American Well Corp", "who_key": "American Well Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "American Well Corp moves to a 7.8% passive stake in AMWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/0000895421-26-000149-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "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": "American Well Corporation Class A Common Stock", "new_value": "American Well Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393584", "applied": 1, "detected_at": "2026-09-10T10:04:31.959392"}]}, "key_people": [{"who": "Ido Schoenberg", "who_key": "Schoenberg Ido", "role": "Chairman, co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4937.9, "sold": 6358653.2814, "net": -6353715.381399999, "trades": 17, "top_score": 34.4, "lean": "selling", "history": [{"action": "BUY", "amount": 4937.9, "date": "2026-05-07", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526217147/0001193125-26-217147-index.htm"}, {"action": "SELL", "amount": 162553.672, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123050389/0001209191-23-050389-index.htm"}, {"action": "SELL", "amount": 23552.49, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123044478/0001209191-23-044478-index.htm"}, {"action": "SELL", "amount": 296987.45759999997, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123039203/0001209191-23-039203-index.htm"}, {"action": "SELL", "amount": 512447.328, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123029958/0001209191-23-029958-index.htm"}, {"action": "SELL", "amount": 22247.3345, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123026786/0001209191-23-026786-index.htm"}, {"action": "SELL", "amount": 327185.2368, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123020803/0001209191-23-020803-index.htm"}, {"action": "SELL", "amount": 41348.3735, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123007090/0001209191-23-007090-index.htm"}, {"action": "SELL", "amount": 427646.63759999996, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122062541/0001209191-22-062541-index.htm"}, {"action": "SELL", "amount": 42291.4932, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122055599/0001209191-22-055599-index.htm"}, {"action": "SELL", "amount": 509716.0528, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122051175/0001209191-22-051175-index.htm"}, {"action": "SELL", "amount": 1344378.0495000002, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122049749/0001209191-22-049749-index.htm"}, {"action": "SELL", "amount": 41438.404500000004, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122044337/0001209191-22-044337-index.htm"}, {"action": "SELL", "amount": 1317929.9999999998, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122041395/0001209191-22-041395-index.htm"}, {"action": "SELL", "amount": 628794.74, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122039043/0001209191-22-039043-index.htm"}, {"action": "SELL", "amount": 145740.952, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025070/0001209191-22-025070-index.htm"}, {"action": "SELL", "amount": 514395.0594, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122020822/0001209191-22-020822-index.htm"}], "latest": {"action": "BUY", "amount": 4937.9, "date": "2026-05-07", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526217147/0001193125-26-217147-index.htm"}}, {"who": "Roy Schoenberg", "who_key": "Schoenberg Roy", "role": "President, co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3388766.0364, "net": -3388766.0364, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151093.804, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123050387/0001209191-23-050387-index.htm"}, {"action": "SELL", "amount": 21865.230000000003, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123044473/0001209191-23-044473-index.htm"}, {"action": "SELL", "amount": 274821.7344, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123039201/0001209191-23-039201-index.htm"}, {"action": "SELL", "amount": 477311.5296, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123029956/0001209191-23-029956-index.htm"}, {"action": "SELL", "amount": 20559.0078, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123026782/0001209191-23-026782-index.htm"}, {"action": "SELL", "amount": 273085.1406, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123020800/0001209191-23-020800-index.htm"}, {"action": "SELL", "amount": 28786.547300000002, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123007076/0001209191-23-007076-index.htm"}, {"action": "SELL", "amount": 406274.61120000004, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122062539/0001209191-22-062539-index.htm"}, {"action": "SELL", "amount": 37229.13, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122055608/0001209191-22-055608-index.htm"}, {"action": "SELL", "amount": 469550.5296, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122051173/0001209191-22-051173-index.htm"}, {"action": "SELL", "amount": 38475.9309, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122044334/0001209191-22-044334-index.htm"}, {"action": "SELL", "amount": 579660.36, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122039040/0001209191-22-039040-index.htm"}, {"action": "SELL", "amount": 136263.4952, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025064/0001209191-22-025064-index.htm"}, {"action": "SELL", "amount": 473788.9858, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122020820/0001209191-22-020820-index.htm"}], "latest": {"action": "SELL", "amount": 151093.804, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123050387/0001209191-23-050387-index.htm"}}, {"who": "Kurt Knight", "who_key": "Knight Kurt", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1577603.1154, "net": -1577603.1154, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28801.555200000003, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024133313/0000950170-24-133313-index.htm"}, {"action": "SELL", "amount": 2393.2936, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024121552/0000950170-24-121552-index.htm"}, {"action": "SELL", "amount": 6243.232599999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024112476/0000950170-24-112476-index.htm"}, {"action": "SELL", "amount": 24032.9107, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024104165/0000950170-24-104165-index.htm"}, {"action": "SELL", "amount": 2560.9544, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024090881/0000950170-24-090881-index.htm"}, {"action": "SELL", "amount": 4139.8895999999995, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024080626/0000950170-24-080626-index.htm"}, {"action": "SELL", "amount": 28836.2592, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024069384/0000950170-24-069384-index.htm"}, {"action": "SELL", "amount": 3170.8935, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024052973/0000950170-24-052973-index.htm"}, {"action": "SELL", "amount": 4753.8197, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024041245/0000950170-24-041245-index.htm"}, {"action": "SELL", "amount": 41513.5358, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024026076/0000950170-24-026076-index.htm"}, {"action": "SELL", "amount": 309037.3443, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024019471/0000950170-24-019471-index.htm"}, {"action": "SELL", "amount": 6826.7138, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024011349/0000950170-24-011349-index.htm"}, {"action": "SELL", "amount": 10266.5676, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024001941/0000950170-24-001941-index.htm"}, {"action": "SELL", "amount": 32196.654899999998, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017023068835/0000950170-23-068835-index.htm"}, {"action": "SELL", "amount": 6170.3836, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017023058869/0000950170-23-058869-index.htm"}, {"action": "SELL", "amount": 6889.402999999999, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123052038/0001209191-23-052038-index.htm"}, {"action": "SELL", "amount": 64394.811, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123048478/0001209191-23-048478-index.htm"}, {"action": "SELL", "amount": 12848.070000000002, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123044470/0001209191-23-044470-index.htm"}, {"action": "SELL", "amount": 12989.0667, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123041627/0001209191-23-041627-index.htm"}, {"action": "SELL", "amount": 62557.256799999996, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123034896/0001209191-23-034896-index.htm"}, {"action": "SELL", "amount": 40829.03, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123034536/0001209191-23-034536-index.htm"}, {"action": "SELL", "amount": 12082.6975, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123026777/0001209191-23-026777-index.htm"}, {"action": "SELL", "amount": 70108.96800000001, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123017311/0001209191-23-017311-index.htm"}, {"action": "SELL", "amount": 118704.6965, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123015757/0001209191-23-015757-index.htm"}, {"action": "SELL", "amount": 24214.7262, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123007049/0001209191-23-007049-index.htm"}], "latest": {"action": "SELL", "amount": 28801.555200000003, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024133313/0000950170-24-133313-index.htm"}}, {"who": "Phyllis Gotlib", "who_key": "Gotlib Phyllis", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1381536.3424, "net": -1381536.3424, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42161.4, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824038/000119312526382072/0001193125-26-382072-index.htm"}, {"action": "SELL", "amount": 62296.41, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292804/0001193125-26-292804-index.htm"}, {"action": "SELL", "amount": 34801.020000000004, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526255692/0001193125-26-255692-index.htm"}, {"action": "SELL", "amount": 19641.8, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526140539/0001193125-26-140539-index.htm"}, {"action": "SELL", "amount": 18722.52, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526088949/0001193125-26-088949-index.htm"}, {"action": "SELL", "amount": 17978.949999999997, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526002704/0001193125-26-002704-index.htm"}, {"action": "SELL", "amount": 14500.7902, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312525306811/0001193125-25-306811-index.htm"}, {"action": "SELL", "amount": 30281.6376, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312525230332/0001193125-25-230332-index.htm"}, {"action": "SELL", "amount": 32422.3515, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000182403825000005/0001824038-25-000005-index.htm"}, {"action": "SELL", "amount": 42773.1618, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025092279/0000950170-25-092279-index.htm"}, {"action": "SELL", "amount": 31628.148, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025081733/0000950170-25-081733-index.htm"}, {"action": "SELL", "amount": 2155.1023, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025063604/0000950170-25-063604-index.htm"}, {"action": "SELL", "amount": 7775.3604000000005, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025050498/0000950170-25-050498-index.htm"}, {"action": "SELL", "amount": 42060.847499999996, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025033836/0000950170-25-033836-index.htm"}, {"action": "SELL", "amount": 3141.3837, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025014699/0000950170-25-014699-index.htm"}, {"action": "SELL", "amount": 7656.2784, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025002205/0000950170-25-002205-index.htm"}, {"action": "SELL", "amount": 33717.0944, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024133310/0000950170-24-133310-index.htm"}, {"action": "SELL", "amount": 2000.3647999999998, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024121550/0000950170-24-121550-index.htm"}, {"action": "SELL", "amount": 7305.131399999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024112472/0000950170-24-112472-index.htm"}, {"action": "SELL", "amount": 28134.1706, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024104167/0000950170-24-104167-index.htm"}, {"action": "SELL", "amount": 2150.055, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024090884/0000950170-24-090884-index.htm"}, {"action": "SELL", "amount": 4843.3308, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024080629/0000950170-24-080629-index.htm"}, {"action": "SELL", "amount": 29625.243000000002, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024069391/0000950170-24-069391-index.htm"}, {"action": "SELL", "amount": 2328.7959, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024052976/0000950170-24-052976-index.htm"}, {"action": "SELL", "amount": 5320.5411, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024041247/0000950170-24-041247-index.htm"}], "latest": {"action": "SELL", "amount": 42161.4, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824038/000119312526382072/0001193125-26-382072-index.htm"}}, {"who": "Robert Shepardson", "who_key": "Shepardson Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1323449.4081, "net": -1323449.4081, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8019.166799999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024112470/0000950170-24-112470-index.htm"}, {"action": "SELL", "amount": 40752.8263, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024104171/0000950170-24-104171-index.htm"}, {"action": "SELL", "amount": 5319.072, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024080627/0000950170-24-080627-index.htm"}, {"action": "SELL", "amount": 42909.027, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024069390/0000950170-24-069390-index.htm"}, {"action": "SELL", "amount": 5844.0249, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024041246/0000950170-24-041246-index.htm"}, {"action": "SELL", "amount": 73179.8342, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024026087/0000950170-24-026087-index.htm"}, {"action": "SELL", "amount": 348485.9238, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024019477/0000950170-24-019477-index.htm"}, {"action": "SELL", "amount": 12552.0052, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024001934/0000950170-24-001934-index.htm"}, {"action": "SELL", "amount": 31564.869, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017023068212/0000950170-23-068212-index.htm"}, {"action": "SELL", "amount": 8470.136999999999, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123052045/0001209191-23-052045-index.htm"}, {"action": "SELL", "amount": 37446.0165, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123048485/0001209191-23-048485-index.htm"}, {"action": "SELL", "amount": 15970.7871, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123041631/0001209191-23-041631-index.htm"}, {"action": "SELL", "amount": 56345.685, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123034543/0001209191-23-034543-index.htm"}, {"action": "SELL", "amount": 47178.00000000001, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123018240/0001209191-23-018240-index.htm"}, {"action": "SELL", "amount": 156035.4094, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123015774/0001209191-23-015774-index.htm"}, {"action": "SELL", "amount": 64932.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122061078/0001209191-22-061078-index.htm"}, {"action": "SELL", "amount": 92956.6374, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122059801/0001209191-22-059801-index.htm"}, {"action": "SELL", "amount": 80955.99999999999, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122049587/0001209191-22-049587-index.htm"}, {"action": "SELL", "amount": 105316.9749, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122048913/0001209191-22-048913-index.htm"}, {"action": "SELL", "amount": 89215.01160000001, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122033788/0001209191-22-033788-index.htm"}], "latest": {"action": "SELL", "amount": 8019.166799999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024112470/0000950170-24-112470-index.htm"}}, {"who": "Mark Hirschhorn", "who_key": "HIRSCHHORN MARK", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 743865.382, "net": -743865.382, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126861.8, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526382079/0001193125-26-382079-index.htm"}, {"action": "SELL", "amount": 40109.67, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526292835/0001193125-26-292835-index.htm"}, {"action": "SELL", "amount": 104812.14, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526255719/0001193125-26-255719-index.htm"}, {"action": "SELL", "amount": 56571.04, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526088968/0001193125-26-088968-index.htm"}, {"action": "SELL", "amount": 415510.732, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024122398/0000950170-24-122398-index.htm"}], "latest": {"action": "SELL", "amount": 126861.8, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000119312526382079/0001193125-26-382079-index.htm"}}, {"who": "Peter L. Slavin", "who_key": "Slavin Peter L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 630000.0, "sold": 96045.735, "net": 533954.265, "trades": 4, "top_score": 63.6, "lean": "buying", "history": [{"action": "SELL", "amount": 2889.899, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017023059467/0000950170-23-059467-index.htm"}, {"action": "SELL", "amount": 56919.836, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123037597/0001209191-23-037597-index.htm"}, {"action": "SELL", "amount": 36236.0, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122060223/0001209191-22-060223-index.htm"}, {"action": "BUY", "amount": 630000.0, "date": "2020-09-17", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919122025631/0001209191-22-025631-index.htm"}], "latest": {"action": "SELL", "amount": 2889.899, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017023059467/0000950170-23-059467-index.htm"}}, {"who": "Vukasin Paunovich", "who_key": "Paunovich Vukasin", "role": "EVP, Enterprise Platforms", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 686437.9619, "net": -686437.9619, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3182.9472, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025002191/0000950170-25-002191-index.htm"}, {"action": "SELL", "amount": 29631.571200000002, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024133312/0000950170-24-133312-index.htm"}, {"action": "SELL", "amount": 3643.4113999999995, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024112477/0000950170-24-112477-index.htm"}, {"action": "SELL", "amount": 24725.6379, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024104170/0000950170-24-104170-index.htm"}, {"action": "SELL", "amount": 2415.4415999999997, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024080631/0000950170-24-080631-index.htm"}, {"action": "SELL", "amount": 26041.026, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024069382/0000950170-24-069382-index.htm"}, {"action": "SELL", "amount": 33976.2368, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024026072/0000950170-24-026072-index.htm"}, {"action": "SELL", "amount": 274369.31909999996, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024019467/0000950170-24-019467-index.htm"}, {"action": "SELL", "amount": 62445.06189999999, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017024005422/0000950170-24-005422-index.htm"}, {"action": "SELL", "amount": 226007.3088, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000120919123042667/0001209191-23-042667-index.htm"}], "latest": {"action": "SELL", "amount": 3182.9472, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393584/000095017025002191/0000950170-25-002191-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -170344.80000000002}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382066", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-378652", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-378641", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003442", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001393584-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001393584-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309112", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303282", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292842", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292835", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292828", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292804", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292784", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292768", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001193125-26-292747", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277605", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276145", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276140", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276120", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276113", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276107", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276095", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271312", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005945", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "FORM DEFA14A", "accession": "0000950103-26-008695", "price_sensitive": false}], "performance": {"ticker": "AMWL", "has_prices": true, "summary": {"n": 6, "avg": -0.6848288751858532, "win_rate": 0.16666666666666666, "best": 0.7445161290322581, "worst": -0.9706978760294755, "as_of": "2026-08-07"}, "buys": [{"who": "Schoenberg Ido", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, co-CEO, Director", "amount": 4937.9, "date": "2026-05-07", "score": 34.4, "ref_price": 7.75, "return": 0.7445161290322581}, {"who": "Slavin Peter L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 630000.0, "date": "2020-09-17", "score": 63.6, "ref_price": 461.4, "return": -0.9706978760294755}, {"who": "Schlegel Stephen J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 360000.0, "date": "2020-09-17", "score": 55.7, "ref_price": 461.4, "return": -0.9706978760294755}, {"who": "PATRICK DEVAL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198000.0, "date": "2020-09-17", "score": 44.4, "ref_price": 461.4, "return": -0.9706978760294755}, {"who": "OGrady Brendan P.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 252000.0, "date": "2020-09-17", "score": 39.1, "ref_price": 461.4, "return": -0.9706978760294755}, {"who": "Cosgrove Delos M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3600.0, "date": "2020-09-17", "score": 23.1, "ref_price": 461.4, "return": -0.9706978760294755}]}, "price_series": [{"date": "2020-09-17", "close": 461.4, "volume": 1368920.0}, {"date": "2020-09-18", "close": 460.4, "volume": 295311.0}, {"date": "2020-09-21", "close": 456.0, "volume": 125203.0}, {"date": "2020-09-22", "close": 494.0, "volume": 284134.0}, {"date": "2020-09-23", "close": 570.0, "volume": 461875.0}, {"date": "2020-09-24", "close": 554.4, "volume": 193297.0}, {"date": "2020-09-25", "close": 560.0, "volume": 92486.0}, {"date": "2020-09-28", "close": 566.2, "volume": 83229.0}, {"date": "2020-09-29", "close": 562.0, "volume": 70311.0}, {"date": "2020-09-30", "close": 592.8, "volume": 174578.0}, {"date": "2020-10-01", "close": 584.8, "volume": 157701.0}, {"date": "2020-10-02", "close": 567.4, "volume": 94454.0}, {"date": "2020-10-05", "close": 660.0, "volume": 240824.0}, {"date": "2020-10-06", "close": 717.2, "volume": 294718.0}, {"date": "2020-10-07", "close": 774.8, "volume": 281806.0}, {"date": "2020-10-08", "close": 716.8, "volume": 244292.0}, {"date": "2020-10-09", "close": 653.0, "volume": 242986.0}, {"date": "2020-10-12", "close": 694.2, "volume": 225844.0}, {"date": "2020-10-13", "close": 696.2, "volume": 94091.0}, {"date": "2020-10-14", "close": 676.2, "volume": 105508.0}, {"date": "2020-10-15", "close": 674.0, "volume": 72474.0}, {"date": "2020-10-16", "close": 710.8, "volume": 87596.0}, {"date": "2020-10-19", "close": 697.6, "volume": 118461.0}, {"date": "2020-10-20", "close": 656.2, "volume": 106364.0}, {"date": "2020-10-21", "close": 653.4, "volume": 66853.0}, {"date": "2020-10-22", "close": 648.4, "volume": 103324.0}, {"date": "2020-10-23", "close": 650.4, "volume": 78339.0}, {"date": "2020-10-26", "close": 600.8, "volume": 117653.0}, {"date": "2020-10-27", "close": 614.0, "volume": 79863.0}, {"date": "2020-10-28", "close": 580.4, "volume": 120124.0}, {"date": "2020-10-29", "close": 545.0, "volume": 87168.0}, {"date": "2020-10-30", "close": 516.2, "volume": 205138.0}, {"date": "2020-11-02", "close": 502.0, "volume": 113960.0}, {"date": "2020-11-03", "close": 520.0, "volume": 119717.0}, {"date": "2020-11-04", "close": 587.6, "volume": 163025.0}, {"date": "2020-11-05", "close": 590.0, "volume": 107081.0}, {"date": "2020-11-06", "close": 608.2, "volume": 71977.0}, {"date": "2020-11-09", "close": 573.4, "volume": 119639.0}, {"date": "2020-11-10", "close": 535.2, "volume": 90532.0}, {"date": "2020-11-11", "close": 540.2, "volume": 68757.0}, {"date": "2020-11-12", "close": 580.8, "volume": 109400.0}, {"date": "2020-11-13", "close": 476.0, "volume": 670082.0}, {"date": "2020-11-16", "close": 441.6, "volume": 499973.0}, {"date": "2020-11-17", "close": 433.2, "volume": 326687.0}, {"date": "2020-11-18", "close": 451.4, "volume": 207883.0}, {"date": "2020-11-19", "close": 475.6, "volume": 178741.0}, {"date": "2020-11-20", "close": 478.4, "volume": 172116.0}, {"date": "2020-11-23", "close": 455.0, "volume": 205015.0}, {"date": "2020-11-24", "close": 467.4, "volume": 146765.0}, {"date": "2020-11-25", "close": 494.2, "volume": 158119.0}, {"date": "2020-11-27", "close": 521.8, "volume": 158247.0}, {"date": "2020-11-30", "close": 530.8, "volume": 199388.0}, {"date": "2020-12-01", "close": 516.2, "volume": 157512.0}, {"date": "2020-12-02", "close": 522.0, "volume": 77166.0}, {"date": "2020-12-03", "close": 516.4, "volume": 76327.0}, {"date": "2020-12-04", "close": 560.0, "volume": 196266.0}, {"date": "2020-12-07", "close": 579.6, "volume": 123623.0}, {"date": "2020-12-08", "close": 610.2, "volume": 142595.0}, {"date": "2020-12-09", "close": 596.0, "volume": 148222.0}, {"date": "2020-12-10", "close": 612.4, "volume": 69360.0}, {"date": "2020-12-11", "close": 632.6, "volume": 111074.0}, {"date": "2020-12-14", "close": 663.6, "volume": 152313.0}, {"date": "2020-12-15", "close": 604.2, "volume": 364789.0}, {"date": "2020-12-16", "close": 537.8, "volume": 374950.0}, {"date": "2020-12-17", "close": 566.8, "volume": 187252.0}, {"date": "2020-12-18", "close": 540.0, "volume": 397702.0}, {"date": "2020-12-21", "close": 542.8, "volume": 163047.0}, {"date": "2020-12-22", "close": 574.8, "volume": 126213.0}, {"date": "2020-12-23", "close": 599.0, "volume": 126614.0}, {"date": "2020-12-24", "close": 595.0, "volume": 64813.0}, {"date": "2020-12-28", "close": 551.6, "volume": 122094.0}, {"date": "2020-12-29", "close": 540.0, "volume": 87572.0}, {"date": "2020-12-30", "close": 539.6, "volume": 144179.0}, {"date": "2020-12-31", "close": 506.6, "volume": 198696.0}, {"date": "2021-01-04", "close": 511.0, "volume": 207918.0}, {"date": "2021-01-05", "close": 515.2, "volume": 72324.0}, {"date": "2021-01-06", "close": 513.8, "volume": 73020.0}, {"date": "2021-01-07", "close": 536.4, "volume": 91012.0}, {"date": "2021-01-08", "close": 542.8, "volume": 104514.0}, {"date": "2021-01-11", "close": 527.2, "volume": 133842.0}, {"date": "2021-01-12", "close": 525.8, "volume": 71263.0}, {"date": "2021-01-13", "close": 505.0, "volume": 219153.0}, {"date": "2021-01-14", "close": 574.0, "volume": 250981.0}, {"date": "2021-01-15", "close": 586.2, "volume": 583307.0}, {"date": "2021-01-19", "close": 598.6, "volume": 188931.0}, {"date": "2021-01-20", "close": 604.6, "volume": 135513.0}, {"date": "2021-01-21", "close": 583.2, "volume": 103868.0}, {"date": "2021-01-22", "close": 589.6, "volume": 119477.0}, {"date": "2021-01-25", "close": 680.4, "volume": 279108.0}, {"date": "2021-01-26", "close": 762.2, "volume": 332855.0}, {"date": "2021-01-27", "close": 856.0, "volume": 639757.0}, {"date": "2021-01-28", "close": 701.8, "volume": 261863.0}, {"date": "2021-01-29", "close": 708.2, "volume": 118132.0}, {"date": "2021-02-01", "close": 681.4, "volume": 71286.0}, {"date": "2021-02-02", "close": 697.8, "volume": 128408.0}, {"date": "2021-02-03", "close": 721.0, "volume": 58302.0}, {"date": "2021-02-04", "close": 699.2, "volume": 39472.0}, {"date": "2021-02-05", "close": 701.4, "volume": 42170.0}, {"date": "2021-02-08", "close": 704.8, "volume": 88986.0}, {"date": "2021-02-09", "close": 703.0, "volume": 48663.0}, {"date": "2021-02-10", "close": 709.6, "volume": 81246.0}, {"date": "2021-02-11", "close": 659.0, "volume": 86695.0}, {"date": "2021-02-12", "close": 655.8, "volume": 55543.0}, {"date": "2021-02-16", "close": 635.6, "volume": 62143.0}, {"date": "2021-02-17", "close": 622.2, "volume": 82201.0}, {"date": "2021-02-18", "close": 602.8, "volume": 78419.0}, {"date": "2021-02-19", "close": 605.0, "volume": 147476.0}, {"date": "2021-02-22", "close": 551.4, "volume": 148870.0}, {"date": "2021-02-23", "close": 520.4, "volume": 175525.0}, {"date": "2021-02-24", "close": 526.4, "volume": 83308.0}, {"date": "2021-02-25", "close": 507.6, "volume": 126329.0}, {"date": "2021-02-26", "close": 489.4, "volume": 180559.0}, {"date": "2021-03-01", "close": 500.4, "volume": 187200.0}, {"date": "2021-03-02", "close": 491.8, "volume": 197927.0}, {"date": "2021-03-03", "close": 461.2, "volume": 152746.0}, {"date": "2021-03-04", "close": 447.0, "volume": 107700.0}, {"date": "2021-03-05", "close": 426.8, "volume": 148852.0}, {"date": "2021-03-08", "close": 432.2, "volume": 106702.0}, {"date": "2021-03-09", "close": 469.8, "volume": 104903.0}, {"date": "2021-03-10", "close": 464.8, "volume": 103169.0}, {"date": "2021-03-11", "close": 482.0, "volume": 87450.0}, {"date": "2021-03-12", "close": 473.4, "volume": 85944.0}, {"date": "2021-03-15", "close": 451.2, "volume": 164074.0}, {"date": "2021-03-16", "close": 440.4, "volume": 375780.0}, {"date": "2021-03-17", "close": 420.8, "volume": 315901.0}, {"date": "2021-03-18", "close": 388.4, "volume": 360537.0}, {"date": "2021-03-19", "close": 411.0, "volume": 296572.0}, {"date": "2021-03-22", "close": 387.0, "volume": 207399.0}, {"date": "2021-03-23", "close": 380.2, "volume": 292112.0}, {"date": "2021-03-24", "close": 370.8, "volume": 269073.0}, {"date": "2021-03-25", "close": 364.8, "volume": 665377.0}, {"date": "2021-03-26", "close": 355.0, "volume": 360817.0}, {"date": "2021-03-29", "close": 339.2, "volume": 303368.0}, {"date": "2021-03-30", "close": 339.0, "volume": 181891.0}, {"date": "2021-03-31", "close": 347.4, "volume": 231099.0}, {"date": "2021-04-01", "close": 360.0, "volume": 200952.0}, {"date": "2021-04-05", "close": 341.2, "volume": 163065.0}, {"date": "2021-04-06", "close": 345.8, "volume": 127181.0}, {"date": "2021-04-07", "close": 337.8, "volume": 88293.0}, {"date": "2021-04-08", "close": 337.4, "volume": 106128.0}, {"date": "2021-04-09", "close": 342.8, "volume": 114103.0}, {"date": "2021-04-12", "close": 346.2, "volume": 107026.0}, {"date": "2021-04-13", "close": 340.0, "volume": 117590.0}, {"date": "2021-04-14", "close": 344.6, "volume": 168314.0}, {"date": "2021-04-15", "close": 347.2, "volume": 103202.0}, {"date": "2021-04-16", "close": 340.0, "volume": 206084.0}, {"date": "2021-04-19", "close": 336.2, "volume": 125375.0}, {"date": "2021-04-20", "close": 334.2, "volume": 99585.0}, {"date": "2021-04-21", "close": 346.2, "volume": 91071.0}, {"date": "2021-04-22", "close": 359.0, "volume": 150701.0}, {"date": "2021-04-23", "close": 374.6, "volume": 271481.0}, {"date": "2021-04-26", "close": 366.0, "volume": 127286.0}, {"date": "2021-04-27", "close": 359.0, "volume": 84355.0}, {"date": "2021-04-28", "close": 344.2, "volume": 118628.0}, {"date": "2021-04-29", "close": 322.8, "volume": 274924.0}, {"date": "2021-04-30", "close": 307.8, "volume": 281550.0}, {"date": "2021-05-03", "close": 292.8, "volume": 349437.0}, {"date": "2021-05-04", "close": 275.0, "volume": 242748.0}, {"date": "2021-05-05", "close": 282.8, "volume": 95448.0}, {"date": "2021-05-06", "close": 272.4, "volume": 214806.0}, {"date": "2021-05-07", "close": 278.6, "volume": 115833.0}, {"date": "2021-05-10", "close": 255.2, "volume": 182048.0}, {"date": "2021-05-11", "close": 254.2, "volume": 161698.0}, {"date": "2021-05-12", "close": 256.4, "volume": 259911.0}, {"date": "2021-05-13", "close": 201.0, "volume": 795056.0}, {"date": "2021-05-14", "close": 234.2, "volume": 421824.0}, {"date": "2021-05-17", "close": 239.6, "volume": 221469.0}, {"date": "2021-05-18", "close": 250.4, "volume": 173783.0}, {"date": "2021-05-19", "close": 235.8, "volume": 179250.0}, {"date": "2021-05-20", "close": 237.6, "volume": 172406.0}, {"date": "2021-05-21", "close": 234.0, "volume": 105618.0}, {"date": "2021-05-24", "close": 230.6, "volume": 111234.0}, {"date": "2021-05-25", "close": 238.0, "volume": 112844.0}, {"date": "2021-05-26", "close": 242.4, "volume": 133881.0}, {"date": "2021-05-27", "close": 250.0, "volume": 145060.0}, {"date": "2021-05-28", "close": 249.0, "volume": 118778.0}, {"date": "2021-06-01", "close": 256.6, "volume": 193154.0}, {"date": "2021-06-02", "close": 260.6, "volume": 263848.0}, {"date": "2021-06-03", "close": 258.6, "volume": 114302.0}, {"date": "2021-06-04", "close": 253.0, "volume": 166484.0}, {"date": "2021-06-07", "close": 271.8, "volume": 186497.0}, {"date": "2021-06-08", "close": 285.2, "volume": 212847.0}, {"date": "2021-06-09", "close": 274.8, "volume": 160239.0}, {"date": "2021-06-10", "close": 279.4, "volume": 118703.0}, {"date": "2021-06-11", "close": 278.4, "volume": 298772.0}, {"date": "2021-06-14", "close": 277.0, "volume": 116344.0}, {"date": "2021-06-15", "close": 267.0, "volume": 149757.0}, {"date": "2021-06-16", "close": 273.2, "volume": 204646.0}, {"date": "2021-06-17", "close": 274.2, "volume": 247182.0}, {"date": "2021-06-18", "close": 269.6, "volume": 198852.0}, {"date": "2021-06-21", "close": 274.0, "volume": 198413.0}, {"date": "2021-06-22", "close": 271.2, "volume": 269195.0}, {"date": "2021-06-23", "close": 266.2, "volume": 159126.0}, {"date": "2021-06-24", "close": 273.4, "volume": 172239.0}, {"date": "2021-06-25", "close": 274.6, "volume": 1389116.0}, {"date": "2021-06-28", "close": 271.2, "volume": 165414.0}, {"date": "2021-06-29", "close": 258.4, "volume": 132627.0}, {"date": "2021-06-30", "close": 251.6, "volume": 171444.0}, {"date": "2021-07-01", "close": 252.4, "volume": 171016.0}, {"date": "2021-07-02", "close": 245.6, "volume": 101658.0}, {"date": "2021-07-06", "close": 243.4, "volume": 100354.0}, {"date": "2021-07-07", "close": 242.2, "volume": 101238.0}, {"date": "2021-07-08", "close": 244.2, "volume": 73889.0}, {"date": "2021-07-09", "close": 242.8, "volume": 70594.0}, {"date": "2021-07-12", "close": 238.8, "volume": 76027.0}, {"date": "2021-07-13", "close": 229.0, "volume": 108498.0}, {"date": "2021-07-14", "close": 219.8, "volume": 166249.0}, {"date": "2021-07-15", "close": 216.6, "volume": 129798.0}, {"date": "2021-07-16", "close": 217.0, "volume": 79044.0}, {"date": "2021-07-19", "close": 230.0, "volume": 171787.0}, {"date": "2021-07-20", "close": 229.6, "volume": 218187.0}, {"date": "2021-07-21", "close": 236.0, "volume": 73809.0}, {"date": "2021-07-22", "close": 232.6, "volume": 45964.0}, {"date": "2021-07-23", "close": 228.2, "volume": 88935.0}, {"date": "2021-07-26", "close": 224.6, "volume": 61084.0}, {"date": "2021-07-27", "close": 225.8, "volume": 78048.0}, {"date": "2021-07-28", "close": 232.6, "volume": 88256.0}, {"date": "2021-07-29", "close": 234.0, "volume": 83354.0}, {"date": "2021-07-30", "close": 233.0, "volume": 59984.0}, {"date": "2021-08-02", "close": 223.8, "volume": 137556.0}, {"date": "2021-08-03", "close": 226.2, "volume": 98506.0}, {"date": "2021-08-04", "close": 223.2, "volume": 93244.0}, {"date": "2021-08-05", "close": 231.4, "volume": 87225.0}, {"date": "2021-08-06", "close": 224.8, "volume": 74211.0}, {"date": "2021-08-09", "close": 224.0, "volume": 94484.0}, {"date": "2021-08-10", "close": 213.6, "volume": 115345.0}, {"date": "2021-08-11", "close": 205.6, "volume": 128541.0}, {"date": "2021-08-12", "close": 215.0, "volume": 269594.0}, {"date": "2021-08-13", "close": 223.2, "volume": 117817.0}, {"date": "2021-08-16", "close": 210.0, "volume": 80035.0}, {"date": "2021-08-17", "close": 208.8, "volume": 118987.0}, {"date": "2021-08-18", "close": 202.4, "volume": 80110.0}, {"date": "2021-08-19", "close": 190.4, "volume": 195457.0}, {"date": "2021-08-20", "close": 196.0, "volume": 183438.0}, {"date": "2021-08-23", "close": 197.8, "volume": 99971.0}, {"date": "2021-08-24", "close": 207.2, "volume": 112991.0}, {"date": "2021-08-25", "close": 206.2, "volume": 104894.0}, {"date": "2021-08-26", "close": 199.6, "volume": 64894.0}, {"date": "2021-08-27", "close": 210.2, "volume": 101806.0}, {"date": "2021-08-30", "close": 211.2, "volume": 149283.0}, {"date": "2021-08-31", "close": 214.2, "volume": 170056.0}, {"date": "2021-09-01", "close": 211.8, "volume": 106253.0}, {"date": "2021-09-02", "close": 215.4, "volume": 69628.0}, {"date": "2021-09-03", "close": 212.8, "volume": 47762.0}, {"date": "2021-09-07", "close": 214.0, "volume": 67927.0}, {"date": "2021-09-08", "close": 204.2, "volume": 76949.0}, {"date": "2021-09-09", "close": 216.0, "volume": 107719.0}, {"date": "2021-09-10", "close": 215.4, "volume": 66984.0}, {"date": "2021-09-13", "close": 210.8, "volume": 79027.0}, {"date": "2021-09-14", "close": 207.0, "volume": 83583.0}, {"date": "2021-09-15", "close": 209.2, "volume": 54466.0}, {"date": "2021-09-16", "close": 214.0, "volume": 60908.0}, {"date": "2021-09-17", "close": 225.0, "volume": 457318.0}, {"date": "2021-09-20", "close": 210.4, "volume": 112704.0}, {"date": "2021-09-21", "close": 206.6, "volume": 93913.0}, {"date": "2021-09-22", "close": 204.0, "volume": 116708.0}, {"date": "2021-09-23", "close": 204.2, "volume": 59232.0}, {"date": "2021-09-24", "close": 195.0, "volume": 85745.0}, {"date": "2021-09-27", "close": 195.4, "volume": 85117.0}, {"date": "2021-09-28", "close": 184.6, "volume": 110038.0}, {"date": "2021-09-29", "close": 180.0, "volume": 156296.0}, {"date": "2021-09-30", "close": 182.2, "volume": 98616.0}, {"date": "2021-10-01", "close": 178.4, "volume": 97356.0}, {"date": "2021-10-04", "close": 167.4, "volume": 102109.0}, {"date": "2021-10-05", "close": 167.0, "volume": 75040.0}, {"date": "2021-10-06", "close": 169.8, "volume": 149023.0}, {"date": "2021-10-07", "close": 174.8, "volume": 60173.0}, {"date": "2021-10-08", "close": 170.2, "volume": 41845.0}, {"date": "2021-10-11", "close": 164.8, "volume": 76754.0}, {"date": "2021-10-12", "close": 168.0, "volume": 99442.0}, {"date": "2021-10-13", "close": 172.4, "volume": 82771.0}, {"date": "2021-10-14", "close": 174.0, "volume": 84150.0}, {"date": "2021-10-15", "close": 170.0, "volume": 78963.0}, {"date": "2021-10-18", "close": 167.0, "volume": 84857.0}, {"date": "2021-10-19", "close": 168.0, "volume": 225872.0}, {"date": "2021-10-20", "close": 169.4, "volume": 134595.0}, {"date": "2021-10-21", "close": 176.0, "volume": 112419.0}, {"date": "2021-10-22", "close": 173.2, "volume": 192302.0}, {"date": "2021-10-25", "close": 178.2, "volume": 143898.0}, {"date": "2021-10-26", "close": 176.2, "volume": 104688.0}, {"date": "2021-10-27", "close": 169.4, "volume": 106956.0}, {"date": "2021-10-28", "close": 179.6, "volume": 120789.0}, {"date": "2021-10-29", "close": 180.0, "volume": 121091.0}, {"date": "2021-11-01", "close": 190.2, "volume": 134459.0}, {"date": "2021-11-02", "close": 186.6, "volume": 126003.0}, {"date": "2021-11-03", "close": 191.2, "volume": 94366.0}, {"date": "2021-11-04", "close": 187.6, "volume": 132178.0}, {"date": "2021-11-05", "close": 185.0, "volume": 77020.0}, {"date": "2021-11-08", "close": 178.6, "volume": 122242.0}, {"date": "2021-11-09", "close": 177.4, "volume": 117273.0}, {"date": "2021-11-10", "close": 175.0, "volume": 113355.0}, {"date": "2021-11-11", "close": 164.2, "volume": 300402.0}, {"date": "2021-11-12", "close": 173.2, "volume": 133510.0}, {"date": "2021-11-15", "close": 170.8, "volume": 94746.0}, {"date": "2021-11-16", "close": 162.2, "volume": 86601.0}, {"date": "2021-11-17", "close": 158.6, "volume": 97662.0}, {"date": "2021-11-18", "close": 151.0, "volume": 123660.0}, {"date": "2021-11-19", "close": 146.8, "volume": 83386.0}, {"date": "2021-11-22", "close": 136.8, "volume": 238493.0}, {"date": "2021-11-23", "close": 135.4, "volume": 151697.0}, {"date": "2021-11-24", "close": 137.2, "volume": 136001.0}, {"date": "2021-11-26", "close": 133.6, "volume": 159331.0}, {"date": "2021-11-29", "close": 135.6, "volume": 140412.0}, {"date": "2021-11-30", "close": 130.0, "volume": 190149.0}, {"date": "2021-12-01", "close": 124.4, "volume": 193247.0}, {"date": "2021-12-02", "close": 127.2, "volume": 166721.0}, {"date": "2021-12-03", "close": 121.6, "volume": 184840.0}, {"date": "2021-12-06", "close": 125.8, "volume": 203762.0}, {"date": "2021-12-07", "close": 131.8, "volume": 110173.0}, {"date": "2021-12-08", "close": 135.4, "volume": 95720.0}, {"date": "2021-12-09", "close": 128.4, "volume": 88594.0}, {"date": "2021-12-10", "close": 124.8, "volume": 118918.0}, {"date": "2021-12-13", "close": 123.2, "volume": 128662.0}, {"date": "2021-12-14", "close": 120.0, "volume": 113566.0}, {"date": "2021-12-15", "close": 122.0, "volume": 164746.0}, {"date": "2021-12-16", "close": 117.0, "volume": 119720.0}, {"date": "2021-12-17", "close": 128.6, "volume": 285765.0}, {"date": "2021-12-20", "close": 122.0, "volume": 229608.0}, {"date": "2021-12-21", "close": 128.0, "volume": 208525.0}, {"date": "2021-12-22", "close": 126.0, "volume": 108065.0}, {"date": "2021-12-23", "close": 128.6, "volume": 119564.0}, {"date": "2021-12-27", "close": 123.4, "volume": 126442.0}, {"date": "2021-12-28", "close": 121.0, "volume": 121620.0}, {"date": "2021-12-29", "close": 114.4, "volume": 112837.0}, {"date": "2021-12-30", "close": 121.8, "volume": 178381.0}, {"date": "2021-12-31", "close": 120.8, "volume": 148127.0}, {"date": "2022-01-03", "close": 123.8, "volume": 135636.0}, {"date": "2022-01-04", "close": 114.0, "volume": 160099.0}, {"date": "2022-01-05", "close": 104.0, "volume": 197746.0}, {"date": "2022-01-06", "close": 100.8, "volume": 157568.0}, {"date": "2022-01-07", "close": 97.2, "volume": 224600.0}, {"date": "2022-01-10", "close": 98.0, "volume": 260192.0}, {"date": "2022-01-11", "close": 100.0, "volume": 192530.0}, {"date": "2022-01-12", "close": 94.8, "volume": 200092.0}, {"date": "2022-01-13", "close": 93.4, "volume": 163137.0}, {"date": "2022-01-14", "close": 92.8, "volume": 165790.0}, {"date": "2022-01-18", "close": 85.4, "volume": 154324.0}, {"date": "2022-01-19", "close": 86.8, "volume": 197357.0}, {"date": "2022-01-20", "close": 85.6, "volume": 277781.0}, {"date": "2022-01-21", "close": 81.6, "volume": 207405.0}, {"date": "2022-01-24", "close": 88.0, "volume": 341383.0}, {"date": "2022-01-25", "close": 84.6, "volume": 184438.0}, {"date": "2022-01-26", "close": 85.0, "volume": 176571.0}, {"date": "2022-01-27", "close": 85.4, "volume": 186804.0}, {"date": "2022-01-28", "close": 90.2, "volume": 215618.0}, {"date": "2022-01-31", "close": 94.6, "volume": 151352.0}, {"date": "2022-02-01", "close": 97.8, "volume": 144067.0}, {"date": "2022-02-02", "close": 89.4, "volume": 129873.0}, {"date": "2022-02-03", "close": 87.8, "volume": 182764.0}, {"date": "2022-02-04", "close": 88.6, "volume": 157319.0}, {"date": "2022-02-07", "close": 90.2, "volume": 123520.0}, {"date": "2022-02-08", "close": 84.0, "volume": 183443.0}, {"date": "2022-02-09", "close": 89.8, "volume": 169512.0}, {"date": "2022-02-10", "close": 84.2, "volume": 165466.0}, {"date": "2022-02-11", "close": 84.6, "volume": 127278.0}, {"date": "2022-02-14", "close": 85.0, "volume": 116026.0}, {"date": "2022-02-15", "close": 89.2, "volume": 89841.0}, {"date": "2022-02-16", "close": 85.6, "volume": 64388.0}, {"date": "2022-02-17", "close": 79.2, "volume": 110979.0}, {"date": "2022-02-18", "close": 77.2, "volume": 102784.0}, {"date": "2022-02-22", "close": 80.8, "volume": 145299.0}, {"date": "2022-02-23", "close": 77.4, "volume": 158982.0}, {"date": "2022-02-24", "close": 83.6, "volume": 201342.0}, {"date": "2022-02-25", "close": 83.0, "volume": 216019.0}, {"date": "2022-02-28", "close": 84.6, "volume": 197086.0}, {"date": "2022-03-01", "close": 78.2, "volume": 158968.0}, {"date": "2022-03-02", "close": 77.0, "volume": 155502.0}, {"date": "2022-03-03", "close": 75.6, "volume": 100091.0}, {"date": "2022-03-04", "close": 73.6, "volume": 143032.0}, {"date": "2022-03-07", "close": 73.2, "volume": 149131.0}, {"date": "2022-03-08", "close": 72.8, "volume": 182431.0}, {"date": "2022-03-09", "close": 76.4, "volume": 143934.0}, {"date": "2022-03-10", "close": 70.6, "volume": 79800.0}, {"date": "2022-03-11", "close": 65.4, "volume": 137066.0}, {"date": "2022-03-14", "close": 61.2, "volume": 167335.0}, {"date": "2022-03-15", "close": 65.8, "volume": 181668.0}, {"date": "2022-03-16", "close": 72.0, "volume": 152574.0}, {"date": "2022-03-17", "close": 76.8, "volume": 166806.0}, {"date": "2022-03-18", "close": 79.2, "volume": 208650.0}, {"date": "2022-03-21", "close": 76.4, "volume": 157355.0}, {"date": "2022-03-22", "close": 79.2, "volume": 96906.0}, {"date": "2022-03-23", "close": 78.6, "volume": 174056.0}, {"date": "2022-03-24", "close": 73.8, "volume": 262408.0}, {"date": "2022-03-25", "close": 71.2, "volume": 367280.0}, {"date": "2022-03-28", "close": 74.6, "volume": 183339.0}, {"date": "2022-03-29", "close": 83.8, "volume": 194464.0}, {"date": "2022-03-30", "close": 84.8, "volume": 155263.0}, {"date": "2022-03-31", "close": 84.2, "volume": 134519.0}, {"date": "2022-04-01", "close": 87.0, "volume": 105867.0}, {"date": "2022-04-04", "close": 89.2, "volume": 118592.0}, {"date": "2022-04-05", "close": 83.8, "volume": 117695.0}, {"date": "2022-04-06", "close": 83.8, "volume": 143681.0}, {"date": "2022-04-07", "close": 82.6, "volume": 85316.0}, {"date": "2022-04-08", "close": 77.4, "volume": 96590.0}, {"date": "2022-04-11", "close": 75.2, "volume": 69721.0}, {"date": "2022-04-12", "close": 75.6, "volume": 67773.0}, {"date": "2022-04-13", "close": 78.6, "volume": 63540.0}, {"date": "2022-04-14", "close": 75.4, "volume": 90650.0}, {"date": "2022-04-18", "close": 71.0, "volume": 99525.0}, {"date": "2022-04-19", "close": 74.6, "volume": 67408.0}, {"date": "2022-04-20", "close": 73.8, "volume": 66014.0}, {"date": "2022-04-21", "close": 68.4, "volume": 85325.0}, {"date": "2022-04-22", "close": 66.8, "volume": 67333.0}, {"date": "2022-04-25", "close": 71.2, "volume": 94554.0}, {"date": "2022-04-26", "close": 69.4, "volume": 86262.0}, {"date": "2022-04-27", "close": 68.6, "volume": 76062.0}, {"date": "2022-04-28", "close": 62.8, "volume": 317588.0}, {"date": "2022-04-29", "close": 62.6, "volume": 181008.0}, {"date": "2022-05-02", "close": 66.0, "volume": 116988.0}, {"date": "2022-05-03", "close": 66.0, "volume": 142248.0}, {"date": "2022-05-04", "close": 69.0, "volume": 101594.0}, {"date": "2022-05-05", "close": 63.2, "volume": 95564.0}, {"date": "2022-05-06", "close": 59.0, "volume": 112006.0}, {"date": "2022-05-09", "close": 54.6, "volume": 185415.0}, {"date": "2022-05-10", "close": 52.6, "volume": 169659.0}, {"date": "2022-05-11", "close": 52.2, "volume": 130824.0}, {"date": "2022-05-12", "close": 57.0, "volume": 195891.0}, {"date": "2022-05-13", "close": 64.2, "volume": 190650.0}, {"date": "2022-05-16", "close": 61.8, "volume": 91669.0}, {"date": "2022-05-17", "close": 63.0, "volume": 115613.0}, {"date": "2022-05-18", "close": 60.2, "volume": 79098.0}, {"date": "2022-05-19", "close": 60.4, "volume": 109927.0}, {"date": "2022-05-20", "close": 61.0, "volume": 95761.0}, {"date": "2022-05-23", "close": 63.8, "volume": 105783.0}, {"date": "2022-05-24", "close": 62.0, "volume": 101301.0}, {"date": "2022-05-25", "close": 65.2, "volume": 89956.0}, {"date": "2022-05-26", "close": 69.6, "volume": 196530.0}, {"date": "2022-05-27", "close": 77.2, "volume": 122789.0}, {"date": "2022-05-31", "close": 75.6, "volume": 308795.0}, {"date": "2022-06-01", "close": 70.8, "volume": 148684.0}, {"date": "2022-06-02", "close": 77.2, "volume": 84075.0}, {"date": "2022-06-03", "close": 80.0, "volume": 172404.0}, {"date": "2022-06-06", "close": 83.6, "volume": 117045.0}, {"date": "2022-06-07", "close": 80.0, "volume": 108564.0}, {"date": "2022-06-08", "close": 81.2, "volume": 83871.0}, {"date": "2022-06-09", "close": 80.6, "volume": 83445.0}, {"date": "2022-06-10", "close": 80.8, "volume": 109348.0}, {"date": "2022-06-13", "close": 79.4, "volume": 141310.0}, {"date": "2022-06-14", "close": 77.8, "volume": 104998.0}, {"date": "2022-06-15", "close": 85.0, "volume": 111521.0}, {"date": "2022-06-16", "close": 82.6, "volume": 115125.0}, {"date": "2022-06-17", "close": 94.8, "volume": 246589.0}, {"date": "2022-06-21", "close": 90.8, "volume": 169149.0}, {"date": "2022-06-22", "close": 90.2, "volume": 115889.0}, {"date": "2022-06-23", "close": 104.2, "volume": 368924.0}, {"date": "2022-06-24", "close": 98.0, "volume": 420666.0}, {"date": "2022-06-27", "close": 99.6, "volume": 91873.0}, {"date": "2022-06-28", "close": 92.4, "volume": 53880.0}, {"date": "2022-06-29", "close": 89.4, "volume": 52553.0}, {"date": "2022-06-30", "close": 86.4, "volume": 62301.0}, {"date": "2022-07-01", "close": 88.4, "volume": 82773.0}, {"date": "2022-07-05", "close": 92.8, "volume": 78449.0}, {"date": "2022-07-06", "close": 93.0, "volume": 88690.0}, {"date": "2022-07-07", "close": 98.4, "volume": 78743.0}, {"date": "2022-07-08", "close": 94.6, "volume": 57717.0}, {"date": "2022-07-11", "close": 89.6, "volume": 44612.0}, {"date": "2022-07-12", "close": 89.8, "volume": 54056.0}, {"date": "2022-07-13", "close": 87.2, "volume": 44169.0}, {"date": "2022-07-14", "close": 85.0, "volume": 55305.0}, {"date": "2022-07-15", "close": 90.8, "volume": 86256.0}, {"date": "2022-07-18", "close": 85.4, "volume": 53872.0}, {"date": "2022-07-19", "close": 87.8, "volume": 43756.0}, {"date": "2022-07-20", "close": 91.4, "volume": 95652.0}, {"date": "2022-07-21", "close": 95.4, "volume": 80181.0}, {"date": "2022-07-22", "close": 91.4, "volume": 46263.0}, {"date": "2022-07-25", "close": 90.0, "volume": 46350.0}, {"date": "2022-07-26", "close": 87.0, "volume": 70071.0}, {"date": "2022-07-27", "close": 88.0, "volume": 64849.0}, {"date": "2022-07-28", "close": 83.6, "volume": 95631.0}, {"date": "2022-07-29", "close": 78.0, "volume": 142278.0}, {"date": "2022-08-01", "close": 80.8, "volume": 122179.0}, {"date": "2022-08-02", "close": 83.8, "volume": 111403.0}, {"date": "2022-08-03", "close": 91.4, "volume": 88129.0}, {"date": "2022-08-04", "close": 92.8, "volume": 90322.0}, {"date": "2022-08-05", "close": 99.8, "volume": 159409.0}, {"date": "2022-08-08", "close": 103.2, "volume": 147865.0}, {"date": "2022-08-09", "close": 97.6, "volume": 74776.0}, {"date": "2022-08-10", "close": 102.2, "volume": 73679.0}, {"date": "2022-08-11", "close": 100.2, "volume": 61381.0}, {"date": "2022-08-12", "close": 103.0, "volume": 94679.0}, {"date": "2022-08-15", "close": 106.0, "volume": 78068.0}, {"date": "2022-08-16", "close": 104.4, "volume": 64593.0}, {"date": "2022-08-17", "close": 94.0, "volume": 87355.0}, {"date": "2022-08-18", "close": 93.0, "volume": 53485.0}, {"date": "2022-08-19", "close": 87.4, "volume": 48095.0}, {"date": "2022-08-22", "close": 88.0, "volume": 53743.0}, {"date": "2022-08-23", "close": 86.8, "volume": 32667.0}, {"date": "2022-08-24", "close": 88.6, "volume": 35581.0}, {"date": "2022-08-25", "close": 94.0, "volume": 64620.0}, {"date": "2022-08-26", "close": 90.6, "volume": 41625.0}, {"date": "2022-08-29", "close": 90.4, "volume": 47028.0}, {"date": "2022-08-30", "close": 88.6, "volume": 36803.0}, {"date": "2022-08-31", "close": 91.0, "volume": 32985.0}, {"date": "2022-09-01", "close": 86.6, "volume": 62596.0}, {"date": "2022-09-02", "close": 87.0, "volume": 59227.0}, {"date": "2022-09-06", "close": 86.6, "volume": 65082.0}, {"date": "2022-09-07", "close": 81.0, "volume": 112289.0}, {"date": "2022-09-08", "close": 87.4, "volume": 69443.0}, {"date": "2022-09-09", "close": 86.6, "volume": 64591.0}, {"date": "2022-09-12", "close": 85.0, "volume": 45630.0}, {"date": "2022-09-13", "close": 80.6, "volume": 95908.0}, {"date": "2022-09-14", "close": 82.0, "volume": 81186.0}, {"date": "2022-09-15", "close": 81.0, "volume": 75334.0}, {"date": "2022-09-16", "close": 79.4, "volume": 178762.0}, {"date": "2022-09-19", "close": 75.6, "volume": 64353.0}, {"date": "2022-09-20", "close": 75.8, "volume": 60345.0}, {"date": "2022-09-21", "close": 74.6, "volume": 70289.0}, {"date": "2022-09-22", "close": 74.4, "volume": 59621.0}, {"date": "2022-09-23", "close": 70.8, "volume": 84178.0}, {"date": "2022-09-26", "close": 71.0, "volume": 67571.0}, {"date": "2022-09-27", "close": 71.6, "volume": 62479.0}, {"date": "2022-09-28", "close": 76.0, "volume": 54979.0}, {"date": "2022-09-29", "close": 73.2, "volume": 43763.0}, {"date": "2022-09-30", "close": 71.8, "volume": 71530.0}, {"date": "2022-10-03", "close": 76.8, "volume": 77157.0}, {"date": "2022-10-04", "close": 80.4, "volume": 70863.0}, {"date": "2022-10-05", "close": 81.4, "volume": 65838.0}, {"date": "2022-10-06", "close": 81.4, "volume": 31784.0}, {"date": "2022-10-07", "close": 76.0, "volume": 41149.0}, {"date": "2022-10-10", "close": 76.4, "volume": 55667.0}, {"date": "2022-10-11", "close": 78.6, "volume": 68309.0}, {"date": "2022-10-12", "close": 70.6, "volume": 138378.0}, {"date": "2022-10-13", "close": 71.6, "volume": 102496.0}, {"date": "2022-10-14", "close": 67.6, "volume": 48365.0}, {"date": "2022-10-17", "close": 70.0, "volume": 55899.0}, {"date": "2022-10-18", "close": 72.8, "volume": 64046.0}, {"date": "2022-10-19", "close": 70.6, "volume": 68038.0}, {"date": "2022-10-20", "close": 72.4, "volume": 46722.0}, {"date": "2022-10-21", "close": 72.0, "volume": 45805.0}, {"date": "2022-10-24", "close": 71.8, "volume": 56238.0}, {"date": "2022-10-25", "close": 76.8, "volume": 49474.0}, {"date": "2022-10-26", "close": 76.2, "volume": 29761.0}, {"date": "2022-10-27", "close": 76.4, "volume": 68584.0}, {"date": "2022-10-28", "close": 80.2, "volume": 47848.0}, {"date": "2022-10-31", "close": 81.8, "volume": 64503.0}, {"date": "2022-11-01", "close": 80.6, "volume": 58129.0}, {"date": "2022-11-02", "close": 77.0, "volume": 69229.0}, {"date": "2022-11-03", "close": 75.0, "volume": 63441.0}, {"date": "2022-11-04", "close": 72.6, "volume": 100094.0}, {"date": "2022-11-07", "close": 73.8, "volume": 87191.0}, {"date": "2022-11-08", "close": 71.0, "volume": 111449.0}, {"date": "2022-11-09", "close": 73.2, "volume": 128771.0}, {"date": "2022-11-10", "close": 78.8, "volume": 94838.0}, {"date": "2022-11-11", "close": 83.4, "volume": 120136.0}, {"date": "2022-11-14", "close": 82.2, "volume": 94663.0}, {"date": "2022-11-15", "close": 83.4, "volume": 86387.0}, {"date": "2022-11-16", "close": 78.2, "volume": 62273.0}, {"date": "2022-11-17", "close": 77.0, "volume": 60619.0}, {"date": "2022-11-18", "close": 75.0, "volume": 60228.0}, {"date": "2022-11-21", "close": 73.8, "volume": 45453.0}, {"date": "2022-11-22", "close": 74.6, "volume": 33762.0}, {"date": "2022-11-23", "close": 76.4, "volume": 189580.0}, {"date": "2022-11-25", "close": 74.2, "volume": 17243.0}, {"date": "2022-11-28", "close": 68.2, "volume": 87210.0}, {"date": "2022-11-29", "close": 69.0, "volume": 30175.0}, {"date": "2022-11-30", "close": 73.0, "volume": 68281.0}, {"date": "2022-12-01", "close": 75.4, "volume": 52156.0}, {"date": "2022-12-02", "close": 76.6, "volume": 32299.0}, {"date": "2022-12-05", "close": 75.0, "volume": 48479.0}, {"date": "2022-12-06", "close": 71.2, "volume": 54142.0}, {"date": "2022-12-07", "close": 66.6, "volume": 92574.0}, {"date": "2022-12-08", "close": 66.6, "volume": 41186.0}, {"date": "2022-12-09", "close": 65.4, "volume": 42343.0}, {"date": "2022-12-12", "close": 65.2, "volume": 53087.0}, {"date": "2022-12-13", "close": 67.2, "volume": 74810.0}, {"date": "2022-12-14", "close": 66.8, "volume": 101961.0}, {"date": "2022-12-15", "close": 63.2, "volume": 132706.0}, {"date": "2022-12-16", "close": 66.0, "volume": 158142.0}, {"date": "2022-12-19", "close": 62.0, "volume": 114984.0}, {"date": "2022-12-20", "close": 62.8, "volume": 133658.0}, {"date": "2022-12-21", "close": 64.6, "volume": 124251.0}, {"date": "2022-12-22", "close": 64.4, "volume": 115886.0}, {"date": "2022-12-23", "close": 61.6, "volume": 45359.0}, {"date": "2022-12-27", "close": 56.4, "volume": 84546.0}, {"date": "2022-12-28", "close": 55.8, "volume": 133672.0}, {"date": "2022-12-29", "close": 58.0, "volume": 126042.0}, {"date": "2022-12-30", "close": 56.6, "volume": 104244.0}, {"date": "2023-01-03", "close": 56.4, "volume": 77253.0}, {"date": "2023-01-04", "close": 66.2, "volume": 168466.0}, {"date": "2023-01-05", "close": 64.8, "volume": 63907.0}, {"date": "2023-01-06", "close": 66.6, "volume": 53441.0}, {"date": "2023-01-09", "close": 67.6, "volume": 42653.0}, {"date": "2023-01-10", "close": 69.8, "volume": 38371.0}, {"date": "2023-01-11", "close": 72.8, "volume": 68096.0}, {"date": "2023-01-12", "close": 76.8, "volume": 42676.0}, {"date": "2023-01-13", "close": 78.4, "volume": 35381.0}, {"date": "2023-01-17", "close": 78.2, "volume": 40748.0}, {"date": "2023-01-18", "close": 75.8, "volume": 58406.0}, {"date": "2023-01-19", "close": 74.4, "volume": 31031.0}, {"date": "2023-01-20", "close": 75.8, "volume": 38617.0}, {"date": "2023-01-23", "close": 77.4, "volume": 84978.0}, {"date": "2023-01-24", "close": 73.8, "volume": 36763.0}, {"date": "2023-01-25", "close": 77.2, "volume": 78461.0}, {"date": "2023-01-26", "close": 75.2, "volume": 63025.0}, {"date": "2023-01-27", "close": 80.4, "volume": 39821.0}, {"date": "2023-01-30", "close": 77.0, "volume": 74832.0}, {"date": "2023-01-31", "close": 79.4, "volume": 110839.0}, {"date": "2023-02-01", "close": 80.2, "volume": 77840.0}, {"date": "2023-02-02", "close": 82.8, "volume": 148936.0}, {"date": "2023-02-03", "close": 80.6, "volume": 70259.0}, {"date": "2023-02-06", "close": 76.6, "volume": 68061.0}, {"date": "2023-02-07", "close": 78.8, "volume": 32293.0}, {"date": "2023-02-08", "close": 77.4, "volume": 29560.0}, {"date": "2023-02-09", "close": 74.2, "volume": 42254.0}, {"date": "2023-02-10", "close": 72.4, "volume": 49322.0}, {"date": "2023-02-13", "close": 74.2, "volume": 34486.0}, {"date": "2023-02-14", "close": 74.4, "volume": 48493.0}, {"date": "2023-02-15", "close": 77.8, "volume": 51981.0}, {"date": "2023-02-16", "close": 77.0, "volume": 42631.0}, {"date": "2023-02-17", "close": 75.4, "volume": 28029.0}, {"date": "2023-02-21", "close": 71.8, "volume": 33012.0}, {"date": "2023-02-22", "close": 72.4, "volume": 89072.0}, {"date": "2023-02-23", "close": 62.4, "volume": 191353.0}, {"date": "2023-02-24", "close": 60.6, "volume": 88167.0}, {"date": "2023-02-27", "close": 58.0, "volume": 94266.0}, {"date": "2023-02-28", "close": 55.8, "volume": 92253.0}, {"date": "2023-03-01", "close": 55.2, "volume": 97442.0}, {"date": "2023-03-02", "close": 54.4, "volume": 78903.0}, {"date": "2023-03-03", "close": 56.2, "volume": 89798.0}, {"date": "2023-03-06", "close": 53.2, "volume": 57502.0}, {"date": "2023-03-07", "close": 52.0, "volume": 39613.0}, {"date": "2023-03-08", "close": 52.4, "volume": 51621.0}, {"date": "2023-03-09", "close": 50.0, "volume": 51124.0}, {"date": "2023-03-10", "close": 47.0, "volume": 70100.0}, {"date": "2023-03-13", "close": 49.2, "volume": 70572.0}, {"date": "2023-03-14", "close": 49.8, "volume": 66827.0}, {"date": "2023-03-15", "close": 49.2, "volume": 105972.0}, {"date": "2023-03-16", "close": 50.0, "volume": 92767.0}, {"date": "2023-03-17", "close": 47.6, "volume": 156688.0}, {"date": "2023-03-20", "close": 47.0, "volume": 89537.0}, {"date": "2023-03-21", "close": 49.0, "volume": 77241.0}, {"date": "2023-03-22", "close": 46.6, "volume": 59641.0}, {"date": "2023-03-23", "close": 44.8, "volume": 100643.0}, {"date": "2023-03-24", "close": 45.0, "volume": 56341.0}, {"date": "2023-03-27", "close": 46.8, "volume": 55624.0}, {"date": "2023-03-28", "close": 45.0, "volume": 50004.0}, {"date": "2023-03-29", "close": 46.6, "volume": 58656.0}, {"date": "2023-03-30", "close": 44.8, "volume": 68802.0}, {"date": "2023-03-31", "close": 47.2, "volume": 94148.0}, {"date": "2023-04-03", "close": 46.2, "volume": 34970.0}, {"date": "2023-04-04", "close": 46.6, "volume": 78031.0}, {"date": "2023-04-05", "close": 44.2, "volume": 60470.0}, {"date": "2023-04-06", "close": 45.4, "volume": 31432.0}, {"date": "2023-04-10", "close": 45.2, "volume": 32576.0}, {"date": "2023-04-11", "close": 45.2, "volume": 74045.0}, {"date": "2023-04-12", "close": 43.6, "volume": 38469.0}, {"date": "2023-04-13", "close": 43.8, "volume": 38426.0}, {"date": "2023-04-14", "close": 41.4, "volume": 52360.0}, {"date": "2023-04-17", "close": 41.6, "volume": 50375.0}, {"date": "2023-04-18", "close": 40.8, "volume": 39819.0}, {"date": "2023-04-19", "close": 42.0, "volume": 50212.0}, {"date": "2023-04-20", "close": 41.6, "volume": 29393.0}, {"date": "2023-04-21", "close": 42.4, "volume": 59341.0}, {"date": "2023-04-24", "close": 43.2, "volume": 68664.0}, {"date": "2023-04-25", "close": 41.2, "volume": 43195.0}, {"date": "2023-04-26", "close": 40.0, "volume": 36363.0}, {"date": "2023-04-27", "close": 43.2, "volume": 111704.0}, {"date": "2023-04-28", "close": 43.8, "volume": 62801.0}, {"date": "2023-05-01", "close": 43.6, "volume": 59225.0}, {"date": "2023-05-02", "close": 41.4, "volume": 59509.0}, {"date": "2023-05-03", "close": 42.4, "volume": 64882.0}, {"date": "2023-05-04", "close": 39.8, "volume": 108474.0}, {"date": "2023-05-05", "close": 41.4, "volume": 128092.0}, {"date": "2023-05-08", "close": 40.2, "volume": 99559.0}, {"date": "2023-05-09", "close": 40.2, "volume": 100674.0}, {"date": "2023-05-10", "close": 42.4, "volume": 155107.0}, {"date": "2023-05-11", "close": 43.2, "volume": 70213.0}, {"date": "2023-05-12", "close": 41.0, "volume": 69912.0}, {"date": "2023-05-15", "close": 40.4, "volume": 95339.0}, {"date": "2023-05-16", "close": 43.4, "volume": 100673.0}, {"date": "2023-05-17", "close": 46.6, "volume": 119515.0}, {"date": "2023-05-18", "close": 44.8, "volume": 54684.0}, {"date": "2023-05-19", "close": 43.0, "volume": 36965.0}, {"date": "2023-05-22", "close": 44.6, "volume": 56140.0}, {"date": "2023-05-23", "close": 44.0, "volume": 54730.0}, {"date": "2023-05-24", "close": 44.0, "volume": 42376.0}, {"date": "2023-05-25", "close": 43.8, "volume": 43017.0}, {"date": "2023-05-26", "close": 43.8, "volume": 51671.0}, {"date": "2023-05-30", "close": 44.2, "volume": 59017.0}, {"date": "2023-05-31", "close": 44.2, "volume": 72117.0}, {"date": "2023-06-01", "close": 45.8, "volume": 61161.0}, {"date": "2023-06-02", "close": 48.8, "volume": 95091.0}, {"date": "2023-06-05", "close": 50.0, "volume": 47685.0}, {"date": "2023-06-06", "close": 52.2, "volume": 54643.0}, {"date": "2023-06-07", "close": 53.0, "volume": 81437.0}, {"date": "2023-06-08", "close": 49.6, "volume": 53414.0}, {"date": "2023-06-09", "close": 48.6, "volume": 38656.0}, {"date": "2023-06-12", "close": 48.8, "volume": 38380.0}, {"date": "2023-06-13", "close": 50.0, "volume": 92922.0}, {"date": "2023-06-14", "close": 46.6, "volume": 42854.0}, {"date": "2023-06-15", "close": 46.8, "volume": 39377.0}, {"date": "2023-06-16", "close": 46.8, "volume": 152553.0}, {"date": "2023-06-20", "close": 44.8, "volume": 46142.0}, {"date": "2023-06-21", "close": 43.4, "volume": 53940.0}, {"date": "2023-06-22", "close": 43.6, "volume": 50845.0}, {"date": "2023-06-23", "close": 42.4, "volume": 168792.0}, {"date": "2023-06-26", "close": 41.6, "volume": 54924.0}, {"date": "2023-06-27", "close": 42.0, "volume": 41457.0}, {"date": "2023-06-28", "close": 42.2, "volume": 44424.0}, {"date": "2023-06-29", "close": 42.8, "volume": 48094.0}, {"date": "2023-06-30", "close": 42.0, "volume": 48388.0}, {"date": "2023-07-03", "close": 42.0, "volume": 29860.0}, {"date": "2023-07-05", "close": 40.6, "volume": 45964.0}, {"date": "2023-07-06", "close": 40.0, "volume": 59046.0}, {"date": "2023-07-07", "close": 39.6, "volume": 47917.0}, {"date": "2023-07-10", "close": 40.8, "volume": 47674.0}, {"date": "2023-07-11", "close": 42.8, "volume": 42204.0}, {"date": "2023-07-12", "close": 44.0, "volume": 33146.0}, {"date": "2023-07-13", "close": 44.2, "volume": 28802.0}, {"date": "2023-07-14", "close": 42.4, "volume": 33678.0}, {"date": "2023-07-17", "close": 44.0, "volume": 41296.0}, {"date": "2023-07-18", "close": 45.0, "volume": 37015.0}, {"date": "2023-07-19", "close": 45.4, "volume": 32484.0}, {"date": "2023-07-20", "close": 43.8, "volume": 44599.0}, {"date": "2023-07-21", "close": 43.8, "volume": 37352.0}, {"date": "2023-07-24", "close": 43.8, "volume": 22876.0}, {"date": "2023-07-25", "close": 43.0, "volume": 24797.0}, {"date": "2023-07-26", "close": 47.4, "volume": 114039.0}, {"date": "2023-07-27", "close": 46.8, "volume": 70657.0}, {"date": "2023-07-28", "close": 46.8, "volume": 34654.0}, {"date": "2023-07-31", "close": 49.0, "volume": 60304.0}, {"date": "2023-08-01", "close": 46.0, "volume": 52729.0}, {"date": "2023-08-02", "close": 44.4, "volume": 60195.0}, {"date": "2023-08-03", "close": 42.2, "volume": 157680.0}, {"date": "2023-08-04", "close": 41.0, "volume": 56616.0}, {"date": "2023-08-07", "close": 39.6, "volume": 84664.0}, {"date": "2023-08-08", "close": 37.4, "volume": 63483.0}, {"date": "2023-08-09", "close": 35.0, "volume": 89152.0}, {"date": "2023-08-10", "close": 33.4, "volume": 81410.0}, {"date": "2023-08-11", "close": 31.2, "volume": 82581.0}, {"date": "2023-08-14", "close": 29.4, "volume": 80197.0}, {"date": "2023-08-15", "close": 28.0, "volume": 80761.0}, {"date": "2023-08-16", "close": 27.2, "volume": 60788.0}, {"date": "2023-08-17", "close": 26.8, "volume": 94828.0}, {"date": "2023-08-18", "close": 26.4, "volume": 64050.0}, {"date": "2023-08-21", "close": 26.6, "volume": 49342.0}, {"date": "2023-08-22", "close": 25.8, "volume": 48977.0}, {"date": "2023-08-23", "close": 26.8, "volume": 79522.0}, {"date": "2023-08-24", "close": 24.8, "volume": 51664.0}, {"date": "2023-08-25", "close": 26.6, "volume": 57663.0}, {"date": "2023-08-28", "close": 27.6, "volume": 72159.0}, {"date": "2023-08-29", "close": 29.0, "volume": 46472.0}, {"date": "2023-08-30", "close": 29.6, "volume": 122559.0}, {"date": "2023-08-31", "close": 28.4, "volume": 49036.0}, {"date": "2023-09-01", "close": 29.8, "volume": 75055.0}, {"date": "2023-09-05", "close": 30.0, "volume": 64356.0}, {"date": "2023-09-06", "close": 28.0, "volume": 44146.0}, {"date": "2023-09-07", "close": 27.4, "volume": 51665.0}, {"date": "2023-09-08", "close": 27.8, "volume": 57157.0}, {"date": "2023-09-11", "close": 28.2, "volume": 53834.0}, {"date": "2023-09-12", "close": 26.0, "volume": 113214.0}, {"date": "2023-09-13", "close": 26.8, "volume": 98743.0}, {"date": "2023-09-14", "close": 27.2, "volume": 104310.0}, {"date": "2023-09-15", "close": 27.8, "volume": 123699.0}, {"date": "2023-09-18", "close": 25.8, "volume": 89207.0}, {"date": "2023-09-19", "close": 25.8, "volume": 90338.0}, {"date": "2023-09-20", "close": 25.6, "volume": 62667.0}, {"date": "2023-09-21", "close": 23.8, "volume": 113805.0}, {"date": "2023-09-22", "close": 23.8, "volume": 65384.0}, {"date": "2023-09-25", "close": 22.8, "volume": 49112.0}, {"date": "2023-09-26", "close": 23.6, "volume": 59808.0}, {"date": "2023-09-27", "close": 23.6, "volume": 67270.0}, {"date": "2023-09-28", "close": 23.0, "volume": 50233.0}, {"date": "2023-09-29", "close": 23.4, "volume": 67038.0}, {"date": "2023-10-02", "close": 22.4, "volume": 64089.0}, {"date": "2023-10-03", "close": 22.4, "volume": 40736.0}, {"date": "2023-10-04", "close": 21.6, "volume": 39242.0}, {"date": "2023-10-05", "close": 22.8, "volume": 56253.0}, {"date": "2023-10-06", "close": 21.6, "volume": 48366.0}, {"date": "2023-10-09", "close": 20.6, "volume": 56565.0}, {"date": "2023-10-10", "close": 23.2, "volume": 62155.0}, {"date": "2023-10-11", "close": 22.0, "volume": 37201.0}, {"date": "2023-10-12", "close": 20.8, "volume": 50576.0}, {"date": "2023-10-13", "close": 20.6, "volume": 31399.0}, {"date": "2023-10-16", "close": 20.8, "volume": 36028.0}, {"date": "2023-10-17", "close": 20.8, "volume": 42690.0}, {"date": "2023-10-18", "close": 20.4, "volume": 28726.0}, {"date": "2023-10-19", "close": 18.874, "volume": 221737.0}, {"date": "2023-10-20", "close": 21.8, "volume": 249590.0}, {"date": "2023-10-23", "close": 20.4, "volume": 85089.0}, {"date": "2023-10-24", "close": 21.4, "volume": 63422.0}, {"date": "2023-10-25", "close": 20.2, "volume": 69421.0}, {"date": "2023-10-26", "close": 21.0, "volume": 68671.0}, {"date": "2023-10-27", "close": 21.6, "volume": 74692.0}, {"date": "2023-10-30", "close": 22.6, "volume": 52939.0}, {"date": "2023-10-31", "close": 23.4, "volume": 93462.0}, {"date": "2023-11-01", "close": 23.6, "volume": 150741.0}, {"date": "2023-11-02", "close": 26.8, "volume": 191442.0}, {"date": "2023-11-03", "close": 28.4, "volume": 101351.0}, {"date": "2023-11-06", "close": 24.4, "volume": 596630.0}, {"date": "2023-11-07", "close": 25.0, "volume": 85283.0}, {"date": "2023-11-08", "close": 24.6, "volume": 92216.0}, {"date": "2023-11-09", "close": 22.8, "volume": 102935.0}, {"date": "2023-11-10", "close": 22.4, "volume": 92538.0}, {"date": "2023-11-13", "close": 24.8, "volume": 69084.0}, {"date": "2023-11-14", "close": 28.0, "volume": 110426.0}, {"date": "2023-11-15", "close": 28.0, "volume": 126967.0}, {"date": "2023-11-16", "close": 27.4, "volume": 54598.0}, {"date": "2023-11-17", "close": 27.0, "volume": 97138.0}, {"date": "2023-11-20", "close": 28.0, "volume": 45067.0}, {"date": "2023-11-21", "close": 24.2, "volume": 55315.0}, {"date": "2023-11-22", "close": 23.6, "volume": 50976.0}, {"date": "2023-11-24", "close": 24.0, "volume": 29735.0}, {"date": "2023-11-27", "close": 24.6, "volume": 62254.0}, {"date": "2023-11-28", "close": 25.6, "volume": 37471.0}, {"date": "2023-11-29", "close": 26.0, "volume": 48423.0}, {"date": "2023-11-30", "close": 25.4, "volume": 269721.0}, {"date": "2023-12-01", "close": 26.0, "volume": 85565.0}, {"date": "2023-12-04", "close": 26.6, "volume": 76559.0}, {"date": "2023-12-05", "close": 24.2, "volume": 57876.0}, {"date": "2023-12-06", "close": 25.2, "volume": 63621.0}, {"date": "2023-12-07", "close": 24.4, "volume": 64195.0}, {"date": "2023-12-08", "close": 23.8, "volume": 70106.0}, {"date": "2023-12-11", "close": 23.2, "volume": 65748.0}, {"date": "2023-12-12", "close": 23.6, "volume": 132994.0}, {"date": "2023-12-13", "close": 25.0, "volume": 210513.0}, {"date": "2023-12-14", "close": 27.6, "volume": 250663.0}, {"date": "2023-12-15", "close": 27.2, "volume": 332062.0}, {"date": "2023-12-18", "close": 26.2, "volume": 214735.0}, {"date": "2023-12-19", "close": 28.8, "volume": 253346.0}, {"date": "2023-12-20", "close": 28.2, "volume": 172763.0}, {"date": "2023-12-21", "close": 29.8, "volume": 146073.0}, {"date": "2023-12-22", "close": 29.8, "volume": 138698.0}, {"date": "2023-12-26", "close": 30.4, "volume": 152717.0}, {"date": "2023-12-27", "close": 29.0, "volume": 186832.0}, {"date": "2023-12-28", "close": 31.4, "volume": 74801.0}, {"date": "2023-12-29", "close": 29.8, "volume": 73506.0}, {"date": "2024-01-02", "close": 29.0, "volume": 81246.0}, {"date": "2024-01-03", "close": 26.6, "volume": 68700.0}, {"date": "2024-01-04", "close": 25.4, "volume": 50976.0}, {"date": "2024-01-05", "close": 23.8, "volume": 90523.0}, {"date": "2024-01-08", "close": 25.0, "volume": 41050.0}, {"date": "2024-01-09", "close": 25.0, "volume": 31623.0}, {"date": "2024-01-10", "close": 24.6, "volume": 32546.0}, {"date": "2024-01-11", "close": 23.0, "volume": 111177.0}, {"date": "2024-01-12", "close": 22.0, "volume": 45975.0}, {"date": "2024-01-16", "close": 22.0, "volume": 71116.0}, {"date": "2024-01-17", "close": 21.2, "volume": 43188.0}, {"date": "2024-01-18", "close": 21.4, "volume": 44648.0}, {"date": "2024-01-19", "close": 21.8, "volume": 49824.0}, {"date": "2024-01-22", "close": 23.2, "volume": 49461.0}, {"date": "2024-01-23", "close": 24.0, "volume": 40226.0}, {"date": "2024-01-24", "close": 22.2, "volume": 57354.0}, {"date": "2024-01-25", "close": 23.0, "volume": 42605.0}, {"date": "2024-01-26", "close": 22.4, "volume": 32292.0}, {"date": "2024-01-29", "close": 23.0, "volume": 41906.0}, {"date": "2024-01-30", "close": 22.0, "volume": 52700.0}, {"date": "2024-01-31", "close": 21.0, "volume": 71540.0}, {"date": "2024-02-01", "close": 21.8, "volume": 45062.0}, {"date": "2024-02-02", "close": 21.0, "volume": 47272.0}, {"date": "2024-02-05", "close": 20.6, "volume": 73496.0}, {"date": "2024-02-06", "close": 21.4, "volume": 61231.0}, {"date": "2024-02-07", "close": 21.2, "volume": 47836.0}, {"date": "2024-02-08", "close": 21.6, "volume": 43889.0}, {"date": "2024-02-09", "close": 22.0, "volume": 43753.0}, {"date": "2024-02-12", "close": 23.2, "volume": 56478.0}, {"date": "2024-02-13", "close": 21.2, "volume": 62812.0}, {"date": "2024-02-14", "close": 22.2, "volume": 54242.0}, {"date": "2024-02-15", "close": 26.2, "volume": 198108.0}, {"date": "2024-02-16", "close": 25.6, "volume": 101899.0}, {"date": "2024-02-20", "close": 25.2, "volume": 55288.0}, {"date": "2024-02-21", "close": 23.0, "volume": 54657.0}, {"date": "2024-02-22", "close": 21.6, "volume": 138729.0}, {"date": "2024-02-23", "close": 21.2, "volume": 129449.0}, {"date": "2024-02-26", "close": 21.4, "volume": 49372.0}, {"date": "2024-02-27", "close": 21.8, "volume": 37873.0}, {"date": "2024-02-28", "close": 21.0, "volume": 49490.0}, {"date": "2024-02-29", "close": 21.6, "volume": 63117.0}, {"date": "2024-03-01", "close": 21.2, "volume": 47571.0}, {"date": "2024-03-04", "close": 20.6, "volume": 64586.0}, {"date": "2024-03-05", "close": 20.6, "volume": 60731.0}, {"date": "2024-03-06", "close": 20.2, "volume": 52510.0}, {"date": "2024-03-07", "close": 21.0, "volume": 49088.0}, {"date": "2024-03-08", "close": 20.6, "volume": 36119.0}, {"date": "2024-03-11", "close": 20.0, "volume": 33171.0}, {"date": "2024-03-12", "close": 18.2, "volume": 241029.0}, {"date": "2024-03-13", "close": 18.866, "volume": 109861.0}, {"date": "2024-03-14", "close": 17.602, "volume": 95676.0}, {"date": "2024-03-15", "close": 17.806, "volume": 158480.0}, {"date": "2024-03-18", "close": 17.358, "volume": 99929.0}, {"date": "2024-03-19", "close": 17.242, "volume": 159081.0}, {"date": "2024-03-20", "close": 17.968, "volume": 58151.0}, {"date": "2024-03-21", "close": 18.236, "volume": 118197.0}, {"date": "2024-03-22", "close": 17.624, "volume": 59354.0}, {"date": "2024-03-25", "close": 16.6, "volume": 71883.0}, {"date": "2024-03-26", "close": 16.756, "volume": 76614.0}, {"date": "2024-03-27", "close": 17.25, "volume": 67344.0}, {"date": "2024-03-28", "close": 16.214, "volume": 126619.0}, {"date": "2024-04-01", "close": 15.43, "volume": 356326.0}, {"date": "2024-04-02", "close": 15.162, "volume": 320443.0}, {"date": "2024-04-03", "close": 15.2, "volume": 142837.0}, {"date": "2024-04-04", "close": 16.022, "volume": 138133.0}, {"date": "2024-04-05", "close": 14.4, "volume": 136010.0}, {"date": "2024-04-08", "close": 14.492, "volume": 266672.0}, {"date": "2024-04-09", "close": 14.412, "volume": 168932.0}, {"date": "2024-04-10", "close": 13.296, "volume": 254193.0}, {"date": "2024-04-11", "close": 12.636, "volume": 144587.0}, {"date": "2024-04-12", "close": 11.506, "volume": 141779.0}, {"date": "2024-04-15", "close": 11.148, "volume": 307572.0}, {"date": "2024-04-16", "close": 10.306, "volume": 209992.0}, {"date": "2024-04-17", "close": 10.278, "volume": 181425.0}, {"date": "2024-04-18", "close": 10.358, "volume": 110261.0}, {"date": "2024-04-19", "close": 10.932, "volume": 103281.0}, {"date": "2024-04-22", "close": 11.046, "volume": 129638.0}, {"date": "2024-04-23", "close": 10.852, "volume": 119930.0}, {"date": "2024-04-24", "close": 10.676, "volume": 128546.0}, {"date": "2024-04-25", "close": 10.79, "volume": 90228.0}, {"date": "2024-04-26", "close": 10.56, "volume": 61748.0}, {"date": "2024-04-29", "close": 11.924, "volume": 206084.0}, {"date": "2024-04-30", "close": 10.21, "volume": 148418.0}, {"date": "2024-05-01", "close": 10.624, "volume": 101646.0}, {"date": "2024-05-02", "close": 10.406, "volume": 152141.0}, {"date": "2024-05-03", "close": 11.4, "volume": 164882.0}, {"date": "2024-05-06", "close": 11.366, "volume": 88384.0}, {"date": "2024-05-07", "close": 11.118, "volume": 56924.0}, {"date": "2024-05-08", "close": 10.36, "volume": 108239.0}, {"date": "2024-05-09", "close": 10.25, "volume": 67918.0}, {"date": "2024-05-10", "close": 9.366, "volume": 159564.0}, {"date": "2024-05-13", "close": 9.802, "volume": 111789.0}, {"date": "2024-05-14", "close": 9.956, "volume": 93912.0}, {"date": "2024-05-15", "close": 9.574, "volume": 110188.0}, {"date": "2024-05-16", "close": 9.724, "volume": 49374.0}, {"date": "2024-05-17", "close": 9.778, "volume": 83095.0}, {"date": "2024-05-20", "close": 10.166, "volume": 68725.0}, {"date": "2024-05-21", "close": 9.6, "volume": 130299.0}, {"date": "2024-05-22", "close": 9.918, "volume": 69063.0}, {"date": "2024-05-23", "close": 9.14, "volume": 118802.0}, {"date": "2024-05-24", "close": 8.636, "volume": 79957.0}, {"date": "2024-05-28", "close": 8.604, "volume": 111207.0}, {"date": "2024-05-29", "close": 8.278, "volume": 86368.0}, {"date": "2024-05-30", "close": 8.036, "volume": 88828.0}, {"date": "2024-05-31", "close": 8.538, "volume": 109492.0}, {"date": "2024-06-03", "close": 8.4, "volume": 105159.0}, {"date": "2024-06-04", "close": 7.802, "volume": 102958.0}, {"date": "2024-06-05", "close": 8.104, "volume": 94274.0}, {"date": "2024-06-06", "close": 7.792, "volume": 87330.0}, {"date": "2024-06-07", "close": 7.596, "volume": 75067.0}, {"date": "2024-06-10", "close": 8.198, "volume": 73636.0}, {"date": "2024-06-11", "close": 8.358, "volume": 47507.0}, {"date": "2024-06-12", "close": 8.128, "volume": 52177.0}, {"date": "2024-06-13", "close": 7.854, "volume": 61455.0}, {"date": "2024-06-14", "close": 7.828, "volume": 53262.0}, {"date": "2024-06-17", "close": 7.87, "volume": 166483.0}, {"date": "2024-06-18", "close": 7.356, "volume": 82011.0}, {"date": "2024-06-20", "close": 7.738, "volume": 64145.0}, {"date": "2024-06-21", "close": 7.4, "volume": 100748.0}, {"date": "2024-06-24", "close": 8.1, "volume": 101740.0}, {"date": "2024-06-25", "close": 8.12, "volume": 83285.0}, {"date": "2024-06-26", "close": 7.262, "volume": 113947.0}, {"date": "2024-06-27", "close": 7.506, "volume": 124080.0}, {"date": "2024-06-28", "close": 6.496, "volume": 1694661.0}, {"date": "2024-07-01", "close": 5.0, "volume": 308895.0}, {"date": "2024-07-02", "close": 5.9, "volume": 765409.0}, {"date": "2024-07-03", "close": 6.0, "volume": 161066.0}, {"date": "2024-07-05", "close": 6.23, "volume": 200029.0}, {"date": "2024-07-08", "close": 6.46, "volume": 267561.0}, {"date": "2024-07-09", "close": 6.48, "volume": 120653.0}, {"date": "2024-07-10", "close": 6.658, "volume": 132606.0}, {"date": "2024-07-11", "close": 8.16, "volume": 272561.0}, {"date": "2024-07-12", "close": 7.52, "volume": 224994.0}, {"date": "2024-07-15", "close": 7.45, "volume": 169589.0}, {"date": "2024-07-16", "close": 9.55, "volume": 256579.0}, {"date": "2024-07-17", "close": 8.54, "volume": 279889.0}, {"date": "2024-07-18", "close": 8.02, "volume": 137664.0}, {"date": "2024-07-19", "close": 7.77, "volume": 165216.0}, {"date": "2024-07-22", "close": 8.7, "volume": 148302.0}, {"date": "2024-07-23", "close": 9.33, "volume": 119525.0}, {"date": "2024-07-24", "close": 8.71, "volume": 186993.0}, {"date": "2024-07-25", "close": 8.35, "volume": 125439.0}, {"date": "2024-07-26", "close": 8.84, "volume": 83349.0}, {"date": "2024-07-29", "close": 8.42, "volume": 143989.0}, {"date": "2024-07-30", "close": 8.39, "volume": 214517.0}, {"date": "2024-07-31", "close": 8.01, "volume": 131287.0}, {"date": "2024-08-01", "close": 11.23, "volume": 911144.0}, {"date": "2024-08-02", "close": 11.05, "volume": 403569.0}, {"date": "2024-08-05", "close": 9.56, "volume": 210211.0}, {"date": "2024-08-06", "close": 8.43, "volume": 172568.0}, {"date": "2024-08-07", "close": 7.94, "volume": 183238.0}, {"date": "2024-08-08", "close": 8.24, "volume": 102669.0}, {"date": "2024-08-09", "close": 8.44, "volume": 58363.0}, {"date": "2024-08-12", "close": 8.44, "volume": 31441.0}, {"date": "2024-08-13", "close": 8.23, "volume": 58632.0}, {"date": "2024-08-14", "close": 7.9, "volume": 183408.0}, {"date": "2024-08-15", "close": 8.22, "volume": 113147.0}, {"date": "2024-08-16", "close": 8.66, "volume": 28732.0}, {"date": "2024-08-19", "close": 8.61, "volume": 45084.0}, {"date": "2024-08-20", "close": 8.73, "volume": 32075.0}, {"date": "2024-08-21", "close": 8.82, "volume": 50688.0}, {"date": "2024-08-22", "close": 8.4, "volume": 18722.0}, {"date": "2024-08-23", "close": 9.02, "volume": 46844.0}, {"date": "2024-08-26", "close": 8.89, "volume": 39963.0}, {"date": "2024-08-27", "close": 8.25, "volume": 51294.0}, {"date": "2024-08-28", "close": 7.87, "volume": 62069.0}, {"date": "2024-08-29", "close": 8.17, "volume": 35394.0}, {"date": "2024-08-30", "close": 8.3, "volume": 22847.0}, {"date": "2024-09-03", "close": 7.81, "volume": 94030.0}, {"date": "2024-09-04", "close": 7.79, "volume": 86531.0}, {"date": "2024-09-05", "close": 8.03, "volume": 35146.0}, {"date": "2024-09-06", "close": 7.93, "volume": 36899.0}, {"date": "2024-09-09", "close": 7.93, "volume": 52223.0}, {"date": "2024-09-10", "close": 8.03, "volume": 93117.0}, {"date": "2024-09-11", "close": 8.21, "volume": 15032.0}, {"date": "2024-09-12", "close": 8.51, "volume": 122695.0}, {"date": "2024-09-13", "close": 9.34, "volume": 66310.0}, {"date": "2024-09-16", "close": 9.51, "volume": 33884.0}, {"date": "2024-09-17", "close": 10.15, "volume": 81360.0}, {"date": "2024-09-18", "close": 9.83, "volume": 82823.0}, {"date": "2024-09-19", "close": 9.92, "volume": 48793.0}, {"date": "2024-09-20", "close": 10.0, "volume": 157274.0}, {"date": "2024-09-23", "close": 10.15, "volume": 81540.0}, {"date": "2024-09-24", "close": 10.75, "volume": 95149.0}, {"date": "2024-09-25", "close": 9.8, "volume": 41637.0}, {"date": "2024-09-26", "close": 9.46, "volume": 51134.0}, {"date": "2024-09-27", "close": 9.5, "volume": 27904.0}, {"date": "2024-09-30", "close": 9.48, "volume": 60003.0}, {"date": "2024-10-01", "close": 9.25, "volume": 69884.0}, {"date": "2024-10-02", "close": 9.21, "volume": 26448.0}, {"date": "2024-10-03", "close": 9.07, "volume": 21846.0}, {"date": "2024-10-04", "close": 9.36, "volume": 27393.0}, {"date": "2024-10-07", "close": 9.62, "volume": 47560.0}, {"date": "2024-10-08", "close": 9.94, "volume": 46424.0}, {"date": "2024-10-09", "close": 10.04, "volume": 53251.0}, {"date": "2024-10-10", "close": 10.09, "volume": 38113.0}, {"date": "2024-10-11", "close": 10.22, "volume": 27134.0}, {"date": "2024-10-14", "close": 10.07, "volume": 35536.0}, {"date": "2024-10-15", "close": 10.16, "volume": 24980.0}, {"date": "2024-10-16", "close": 10.26, "volume": 38160.0}, {"date": "2024-10-17", "close": 10.19, "volume": 16691.0}, {"date": "2024-10-18", "close": 10.34, "volume": 39446.0}, {"date": "2024-10-21", "close": 10.17, "volume": 22941.0}, {"date": "2024-10-22", "close": 10.11, "volume": 25195.0}, {"date": "2024-10-23", "close": 9.97, "volume": 52993.0}, {"date": "2024-10-24", "close": 10.1, "volume": 96265.0}, {"date": "2024-10-25", "close": 9.41, "volume": 29232.0}, {"date": "2024-10-28", "close": 9.93, "volume": 30434.0}, {"date": "2024-10-29", "close": 9.64, "volume": 29143.0}, {"date": "2024-10-30", "close": 9.65, "volume": 75422.0}, {"date": "2024-10-31", "close": 9.16, "volume": 57318.0}, {"date": "2024-11-01", "close": 9.0, "volume": 38942.0}, {"date": "2024-11-04", "close": 9.12, "volume": 23069.0}, {"date": "2024-11-05", "close": 8.91, "volume": 102412.0}, {"date": "2024-11-06", "close": 8.91, "volume": 33549.0}, {"date": "2024-11-07", "close": 8.98, "volume": 55672.0}, {"date": "2024-11-08", "close": 8.79, "volume": 53138.0}, {"date": "2024-11-11", "close": 9.06, "volume": 67546.0}, {"date": "2024-11-12", "close": 8.85, "volume": 38278.0}, {"date": "2024-11-13", "close": 8.73, "volume": 81399.0}, {"date": "2024-11-14", "close": 8.55, "volume": 59539.0}, {"date": "2024-11-15", "close": 8.36, "volume": 53553.0}, {"date": "2024-11-18", "close": 7.91, "volume": 61517.0}, {"date": "2024-11-19", "close": 7.96, "volume": 29781.0}, {"date": "2024-11-20", "close": 7.84, "volume": 17013.0}, {"date": "2024-11-21", "close": 8.01, "volume": 26327.0}, {"date": "2024-11-22", "close": 8.1, "volume": 52519.0}, {"date": "2024-11-25", "close": 9.31, "volume": 112739.0}, {"date": "2024-11-26", "close": 9.0, "volume": 62635.0}, {"date": "2024-11-27", "close": 9.11, "volume": 38709.0}, {"date": "2024-11-29", "close": 9.57, "volume": 49762.0}, {"date": "2024-12-02", "close": 9.22, "volume": 73162.0}, {"date": "2024-12-03", "close": 9.09, "volume": 65522.0}, {"date": "2024-12-04", "close": 9.85, "volume": 82726.0}, {"date": "2024-12-05", "close": 9.35, "volume": 48714.0}, {"date": "2024-12-06", "close": 9.5, "volume": 68007.0}, {"date": "2024-12-09", "close": 9.73, "volume": 70206.0}, {"date": "2024-12-10", "close": 9.57, "volume": 86997.0}, {"date": "2024-12-11", "close": 9.44, "volume": 25125.0}, {"date": "2024-12-12", "close": 8.97, "volume": 44336.0}, {"date": "2024-12-13", "close": 9.3, "volume": 56832.0}, {"date": "2024-12-16", "close": 8.73, "volume": 60057.0}, {"date": "2024-12-17", "close": 8.45, "volume": 66208.0}, {"date": "2024-12-18", "close": 7.86, "volume": 84723.0}, {"date": "2024-12-19", "close": 7.84, "volume": 57387.0}, {"date": "2024-12-20", "close": 7.87, "volume": 92793.0}, {"date": "2024-12-23", "close": 7.44, "volume": 71984.0}, {"date": "2024-12-24", "close": 7.63, "volume": 19530.0}, {"date": "2024-12-26", "close": 7.7, "volume": 41620.0}, {"date": "2024-12-27", "close": 7.8, "volume": 89699.0}, {"date": "2024-12-30", "close": 7.47, "volume": 55406.0}, {"date": "2024-12-31", "close": 7.25, "volume": 150678.0}, {"date": "2025-01-02", "close": 7.04, "volume": 51010.0}, {"date": "2025-01-03", "close": 7.48, "volume": 31499.0}, {"date": "2025-01-06", "close": 7.55, "volume": 24578.0}, {"date": "2025-01-07", "close": 7.4, "volume": 24624.0}, {"date": "2025-01-08", "close": 7.29, "volume": 79342.0}, {"date": "2025-01-10", "close": 7.22, "volume": 22285.0}, {"date": "2025-01-13", "close": 8.58, "volume": 144111.0}, {"date": "2025-01-14", "close": 7.98, "volume": 32006.0}, {"date": "2025-01-15", "close": 8.43, "volume": 28426.0}, {"date": "2025-01-16", "close": 9.6, "volume": 100885.0}, {"date": "2025-01-17", "close": 9.55, "volume": 54050.0}, {"date": "2025-01-21", "close": 10.98, "volume": 137974.0}, {"date": "2025-01-22", "close": 10.29, "volume": 35193.0}, {"date": "2025-01-23", "close": 10.97, "volume": 38591.0}, {"date": "2025-01-24", "close": 11.0, "volume": 35609.0}, {"date": "2025-01-27", "close": 10.65, "volume": 28510.0}, {"date": "2025-01-28", "close": 10.69, "volume": 46648.0}, {"date": "2025-01-29", "close": 11.0, "volume": 32729.0}, {"date": "2025-01-30", "close": 11.63, "volume": 102694.0}, {"date": "2025-01-31", "close": 10.78, "volume": 90465.0}, {"date": "2025-02-03", "close": 10.79, "volume": 62204.0}, {"date": "2025-02-04", "close": 10.97, "volume": 44441.0}, {"date": "2025-02-05", "close": 11.03, "volume": 22721.0}, {"date": "2025-02-06", "close": 11.47, "volume": 86122.0}, {"date": "2025-02-07", "close": 11.36, "volume": 56256.0}, {"date": "2025-02-10", "close": 11.43, "volume": 43606.0}, {"date": "2025-02-11", "close": 11.47, "volume": 66847.0}, {"date": "2025-02-12", "close": 12.35, "volume": 210067.0}, {"date": "2025-02-13", "close": 11.73, "volume": 106279.0}, {"date": "2025-02-14", "close": 12.16, "volume": 239844.0}, {"date": "2025-02-18", "close": 11.9, "volume": 178462.0}, {"date": "2025-02-19", "close": 12.49, "volume": 226860.0}, {"date": "2025-02-20", "close": 12.06, "volume": 105910.0}, {"date": "2025-02-21", "close": 11.74, "volume": 78035.0}, {"date": "2025-02-24", "close": 11.17, "volume": 96489.0}, {"date": "2025-02-25", "close": 10.39, "volume": 58967.0}, {"date": "2025-02-26", "close": 10.14, "volume": 68385.0}, {"date": "2025-02-27", "close": 10.01, "volume": 27361.0}, {"date": "2025-02-28", "close": 9.96, "volume": 41288.0}, {"date": "2025-03-03", "close": 8.75, "volume": 127077.0}, {"date": "2025-03-04", "close": 8.7, "volume": 89178.0}, {"date": "2025-03-05", "close": 8.75, "volume": 56638.0}, {"date": "2025-03-06", "close": 8.55, "volume": 38426.0}, {"date": "2025-03-07", "close": 8.33, "volume": 50426.0}, {"date": "2025-03-10", "close": 8.04, "volume": 89515.0}, {"date": "2025-03-11", "close": 8.14, "volume": 77428.0}, {"date": "2025-03-12", "close": 8.14, "volume": 35116.0}, {"date": "2025-03-13", "close": 7.89, "volume": 25105.0}, {"date": "2025-03-14", "close": 7.96, "volume": 27905.0}, {"date": "2025-03-17", "close": 8.2, "volume": 28419.0}, {"date": "2025-03-18", "close": 7.87, "volume": 38483.0}, {"date": "2025-03-19", "close": 7.93, "volume": 35339.0}, {"date": "2025-03-20", "close": 7.8, "volume": 69342.0}, {"date": "2025-03-21", "close": 7.81, "volume": 46114.0}, {"date": "2025-03-24", "close": 8.15, "volume": 24827.0}, {"date": "2025-03-25", "close": 7.9, "volume": 35046.0}, {"date": "2025-03-26", "close": 7.87, "volume": 42338.0}, {"date": "2025-03-27", "close": 8.09, "volume": 33869.0}, {"date": "2025-03-28", "close": 7.82, "volume": 48341.0}, {"date": "2025-03-31", "close": 7.88, "volume": 57426.0}, {"date": "2025-04-01", "close": 7.17, "volume": 130124.0}, {"date": "2025-04-02", "close": 7.15, "volume": 48307.0}, {"date": "2025-04-03", "close": 6.81, "volume": 73237.0}, {"date": "2025-04-04", "close": 6.59, "volume": 66469.0}, {"date": "2025-04-07", "close": 6.54, "volume": 40172.0}, {"date": "2025-04-08", "close": 6.23, "volume": 44370.0}, {"date": "2025-04-09", "close": 7.17, "volume": 39029.0}, {"date": "2025-04-10", "close": 7.25, "volume": 38404.0}, {"date": "2025-04-11", "close": 7.06, "volume": 32030.0}, {"date": "2025-04-14", "close": 7.18, "volume": 20971.0}, {"date": "2025-04-15", "close": 7.11, "volume": 36707.0}, {"date": "2025-04-16", "close": 7.02, "volume": 21081.0}, {"date": "2025-04-17", "close": 6.98, "volume": 53416.0}, {"date": "2025-04-21", "close": 7.16, "volume": 25846.0}, {"date": "2025-04-22", "close": 7.8, "volume": 52301.0}, {"date": "2025-04-23", "close": 7.71, "volume": 55219.0}, {"date": "2025-04-24", "close": 7.84, "volume": 40846.0}, {"date": "2025-04-25", "close": 7.72, "volume": 35231.0}, {"date": "2025-04-28", "close": 7.25, "volume": 60317.0}, {"date": "2025-04-29", "close": 7.3, "volume": 86878.0}, {"date": "2025-04-30", "close": 7.33, "volume": 92701.0}, {"date": "2025-05-01", "close": 6.19, "volume": 150956.0}, {"date": "2025-05-02", "close": 7.41, "volume": 131670.0}, {"date": "2025-05-05", "close": 7.31, "volume": 87185.0}, {"date": "2025-05-06", "close": 6.79, "volume": 82326.0}, {"date": "2025-05-07", "close": 6.78, "volume": 31076.0}, {"date": "2025-05-08", "close": 6.96, "volume": 59085.0}, {"date": "2025-05-09", "close": 6.84, "volume": 25972.0}, {"date": "2025-05-12", "close": 7.21, "volume": 49492.0}, {"date": "2025-05-13", "close": 7.6, "volume": 85172.0}, {"date": "2025-05-14", "close": 7.13, "volume": 42972.0}, {"date": "2025-05-15", "close": 7.48, "volume": 66498.0}, {"date": "2025-05-16", "close": 7.4, "volume": 50005.0}, {"date": "2025-05-19", "close": 7.29, "volume": 41394.0}, {"date": "2025-05-20", "close": 7.55, "volume": 48793.0}, {"date": "2025-05-21", "close": 7.44, "volume": 32635.0}, {"date": "2025-05-22", "close": 7.4, "volume": 29039.0}, {"date": "2025-05-23", "close": 7.42, "volume": 46699.0}, {"date": "2025-05-27", "close": 6.99, "volume": 72931.0}, {"date": "2025-05-28", "close": 6.99, "volume": 29366.0}, {"date": "2025-05-29", "close": 6.91, "volume": 31587.0}, {"date": "2025-05-30", "close": 6.74, "volume": 40323.0}, {"date": "2025-06-02", "close": 6.58, "volume": 53387.0}, {"date": "2025-06-03", "close": 6.91, "volume": 24129.0}, {"date": "2025-06-04", "close": 6.92, "volume": 24190.0}, {"date": "2025-06-05", "close": 6.92, "volume": 16455.0}, {"date": "2025-06-06", "close": 6.96, "volume": 19965.0}, {"date": "2025-06-09", "close": 7.09, "volume": 27120.0}, {"date": "2025-06-10", "close": 7.37, "volume": 47462.0}, {"date": "2025-06-11", "close": 7.18, "volume": 36456.0}, {"date": "2025-06-12", "close": 7.16, "volume": 14635.0}, {"date": "2025-06-13", "close": 6.78, "volume": 55739.0}, {"date": "2025-06-16", "close": 6.93, "volume": 26422.0}, {"date": "2025-06-17", "close": 6.69, "volume": 45777.0}, {"date": "2025-06-18", "close": 6.81, "volume": 17928.0}, {"date": "2025-06-20", "close": 6.75, "volume": 23119.0}, {"date": "2025-06-23", "close": 6.73, "volume": 53088.0}, {"date": "2025-06-24", "close": 7.29, "volume": 56743.0}, {"date": "2025-06-25", "close": 7.41, "volume": 12308.0}, {"date": "2025-06-26", "close": 7.56, "volume": 36088.0}, {"date": "2025-06-27", "close": 7.94, "volume": 60708.0}, {"date": "2025-06-30", "close": 8.89, "volume": 79195.0}, {"date": "2025-07-01", "close": 8.4, "volume": 72494.0}, {"date": "2025-07-02", "close": 8.59, "volume": 32899.0}, {"date": "2025-07-03", "close": 8.51, "volume": 31169.0}, {"date": "2025-07-07", "close": 8.16, "volume": 38286.0}, {"date": "2025-07-08", "close": 8.49, "volume": 41931.0}, {"date": "2025-07-09", "close": 8.63, "volume": 39567.0}, {"date": "2025-07-10", "close": 8.39, "volume": 43721.0}, {"date": "2025-07-11", "close": 8.4, "volume": 12260.0}, {"date": "2025-07-14", "close": 8.08, "volume": 31472.0}, {"date": "2025-07-15", "close": 8.0, "volume": 38875.0}, {"date": "2025-07-16", "close": 8.27, "volume": 21428.0}, {"date": "2025-07-17", "close": 8.04, "volume": 51969.0}, {"date": "2025-07-18", "close": 8.07, "volume": 53425.0}, {"date": "2025-07-21", "close": 8.02, "volume": 64641.0}, {"date": "2025-07-22", "close": 8.18, "volume": 78470.0}, {"date": "2025-07-23", "close": 8.59, "volume": 181114.0}, {"date": "2025-07-24", "close": 8.7, "volume": 107710.0}, {"date": "2025-07-25", "close": 8.96, "volume": 59072.0}, {"date": "2025-07-28", "close": 8.72, "volume": 59186.0}, {"date": "2025-07-29", "close": 8.26, "volume": 66823.0}, {"date": "2025-07-30", "close": 7.51, "volume": 91767.0}, {"date": "2025-07-31", "close": 7.35, "volume": 63349.0}, {"date": "2025-08-01", "close": 7.01, "volume": 65736.0}, {"date": "2025-08-04", "close": 7.04, "volume": 72007.0}, {"date": "2025-08-05", "close": 8.48, "volume": 266266.0}, {"date": "2025-08-06", "close": 7.86, "volume": 99029.0}, {"date": "2025-08-07", "close": 7.36, "volume": 62516.0}, {"date": "2025-08-08", "close": 7.28, "volume": 65361.0}, {"date": "2025-08-11", "close": 7.17, "volume": 39204.0}, {"date": "2025-08-12", "close": 7.06, "volume": 54128.0}, {"date": "2025-08-13", "close": 7.19, "volume": 60584.0}, {"date": "2025-08-14", "close": 7.27, "volume": 23721.0}, {"date": "2025-08-15", "close": 7.15, "volume": 35902.0}, {"date": "2025-08-18", "close": 7.25, "volume": 25646.0}, {"date": "2025-08-19", "close": 7.1, "volume": 60311.0}, {"date": "2025-08-20", "close": 6.85, "volume": 42940.0}, {"date": "2025-08-21", "close": 6.98, "volume": 23013.0}, {"date": "2025-08-22", "close": 7.15, "volume": 55953.0}, {"date": "2025-08-25", "close": 6.97, "volume": 60546.0}, {"date": "2025-08-26", "close": 7.0, "volume": 67180.0}, {"date": "2025-08-27", "close": 6.95, "volume": 28181.0}, {"date": "2025-08-28", "close": 6.97, "volume": 30621.0}, {"date": "2025-08-29", "close": 6.9, "volume": 31050.0}, {"date": "2025-09-02", "close": 6.75, "volume": 97870.0}, {"date": "2025-09-03", "close": 6.96, "volume": 56541.0}, {"date": "2025-09-04", "close": 6.72, "volume": 112164.0}, {"date": "2025-09-05", "close": 6.98, "volume": 41693.0}, {"date": "2025-09-08", "close": 6.91, "volume": 38150.0}, {"date": "2025-09-09", "close": 6.87, "volume": 43065.0}, {"date": "2025-09-10", "close": 6.55, "volume": 186617.0}, {"date": "2025-09-11", "close": 6.75, "volume": 33822.0}, {"date": "2025-09-12", "close": 6.64, "volume": 29879.0}, {"date": "2025-09-15", "close": 6.56, "volume": 33080.0}, {"date": "2025-09-16", "close": 6.53, "volume": 23949.0}, {"date": "2025-09-17", "close": 6.49, "volume": 54192.0}, {"date": "2025-09-18", "close": 6.55, "volume": 87818.0}, {"date": "2025-09-19", "close": 6.42, "volume": 93723.0}, {"date": "2025-09-22", "close": 6.49, "volume": 62151.0}, {"date": "2025-09-23", "close": 6.3, "volume": 77964.0}, {"date": "2025-09-24", "close": 6.27, "volume": 35014.0}, {"date": "2025-09-25", "close": 6.12, "volume": 99480.0}, {"date": "2025-09-26", "close": 6.2, "volume": 81782.0}, {"date": "2025-09-29", "close": 6.22, "volume": 71309.0}, {"date": "2025-09-30", "close": 6.15, "volume": 93818.0}, {"date": "2025-10-01", "close": 6.18, "volume": 102304.0}, {"date": "2025-10-02", "close": 6.12, "volume": 81858.0}, {"date": "2025-10-03", "close": 6.33, "volume": 126501.0}, {"date": "2025-10-06", "close": 6.29, "volume": 98571.0}, {"date": "2025-10-07", "close": 6.04, "volume": 100334.0}, {"date": "2025-10-08", "close": 6.26, "volume": 103076.0}, {"date": "2025-10-09", "close": 6.2, "volume": 70988.0}, {"date": "2025-10-10", "close": 5.82, "volume": 149907.0}, {"date": "2025-10-13", "close": 5.83, "volume": 85018.0}, {"date": "2025-10-14", "close": 5.93, "volume": 70994.0}, {"date": "2025-10-15", "close": 5.94, "volume": 99325.0}, {"date": "2025-10-16", "close": 5.68, "volume": 84947.0}, {"date": "2025-10-17", "close": 5.45, "volume": 106289.0}, {"date": "2025-10-20", "close": 5.61, "volume": 111410.0}, {"date": "2025-10-21", "close": 5.6, "volume": 95802.0}, {"date": "2025-10-22", "close": 5.39, "volume": 107083.0}, {"date": "2025-10-23", "close": 5.51, "volume": 77414.0}, {"date": "2025-10-24", "close": 5.57, "volume": 54894.0}, {"date": "2025-10-27", "close": 5.52, "volume": 108947.0}, {"date": "2025-10-28", "close": 5.34, "volume": 102062.0}, {"date": "2025-10-29", "close": 5.32, "volume": 84299.0}, {"date": "2025-10-30", "close": 5.15, "volume": 74182.0}, {"date": "2025-10-31", "close": 5.22, "volume": 67409.0}, {"date": "2025-11-03", "close": 5.09, "volume": 149537.0}, {"date": "2025-11-04", "close": 5.05, "volume": 57801.0}, {"date": "2025-11-05", "close": 4.57, "volume": 158727.0}, {"date": "2025-11-06", "close": 4.09, "volume": 281522.0}, {"date": "2025-11-07", "close": 4.21, "volume": 117959.0}, {"date": "2025-11-10", "close": 4.04, "volume": 117913.0}, {"date": "2025-11-11", "close": 3.9, "volume": 182096.0}, {"date": "2025-11-12", "close": 4.11, "volume": 141682.0}, {"date": "2025-11-13", "close": 3.99, "volume": 152544.0}, {"date": "2025-11-14", "close": 4.05, "volume": 135131.0}, {"date": "2025-11-17", "close": 3.96, "volume": 159935.0}, {"date": "2025-11-18", "close": 4.02, "volume": 176645.0}, {"date": "2025-11-19", "close": 3.93, "volume": 109264.0}, {"date": "2025-11-20", "close": 3.78, "volume": 131586.0}, {"date": "2025-11-21", "close": 3.84, "volume": 92657.0}, {"date": "2025-11-24", "close": 3.97, "volume": 222825.0}, {"date": "2025-11-25", "close": 4.05, "volume": 68730.0}, {"date": "2025-11-26", "close": 4.11, "volume": 62964.0}, {"date": "2025-11-28", "close": 4.23, "volume": 54201.0}, {"date": "2025-12-01", "close": 4.01, "volume": 136354.0}, {"date": "2025-12-02", "close": 4.07, "volume": 59124.0}, {"date": "2025-12-03", "close": 4.08, "volume": 71752.0}, {"date": "2025-12-04", "close": 4.12, "volume": 33950.0}, {"date": "2025-12-05", "close": 4.01, "volume": 71811.0}, {"date": "2025-12-08", "close": 3.96, "volume": 59453.0}, {"date": "2025-12-09", "close": 4.04, "volume": 127168.0}, {"date": "2025-12-10", "close": 4.1, "volume": 119031.0}, {"date": "2025-12-11", "close": 4.35, "volume": 293698.0}, {"date": "2025-12-12", "close": 4.61, "volume": 430368.0}, {"date": "2025-12-15", "close": 4.7, "volume": 135975.0}, {"date": "2025-12-16", "close": 4.7, "volume": 408850.0}, {"date": "2025-12-17", "close": 4.7, "volume": 195066.0}, {"date": "2025-12-18", "close": 4.73, "volume": 102516.0}, {"date": "2025-12-19", "close": 4.66, "volume": 81398.0}, {"date": "2025-12-22", "close": 4.45, "volume": 167359.0}, {"date": "2025-12-23", "close": 4.56, "volume": 65819.0}, {"date": "2025-12-24", "close": 4.59, "volume": 21594.0}, {"date": "2025-12-26", "close": 4.55, "volume": 53564.0}, {"date": "2025-12-29", "close": 4.58, "volume": 76948.0}, {"date": "2025-12-30", "close": 4.8, "volume": 97490.0}, {"date": "2025-12-31", "close": 4.91, "volume": 99656.0}, {"date": "2026-01-02", "close": 4.85, "volume": 141217.0}, {"date": "2026-01-05", "close": 5.21, "volume": 218797.0}, {"date": "2026-01-06", "close": 5.33, "volume": 125142.0}, {"date": "2026-01-07", "close": 5.16, "volume": 91478.0}, {"date": "2026-01-08", "close": 5.17, "volume": 128587.0}, {"date": "2026-01-09", "close": 5.17, "volume": 24884.0}, {"date": "2026-01-12", "close": 4.96, "volume": 62518.0}, {"date": "2026-01-13", "close": 4.72, "volume": 94355.0}, {"date": "2026-01-14", "close": 4.73, "volume": 53126.0}, {"date": "2026-01-15", "close": 4.76, "volume": 36237.0}, {"date": "2026-01-16", "close": 4.71, "volume": 39310.0}, {"date": "2026-01-20", "close": 4.6, "volume": 42230.0}, {"date": "2026-01-21", "close": 4.54, "volume": 30660.0}, {"date": "2026-01-22", "close": 4.93, "volume": 82327.0}, {"date": "2026-01-23", "close": 4.87, "volume": 33429.0}, {"date": "2026-01-26", "close": 4.72, "volume": 43518.0}, {"date": "2026-01-27", "close": 4.64, "volume": 31644.0}, {"date": "2026-01-28", "close": 4.78, "volume": 71141.0}, {"date": "2026-01-29", "close": 4.65, "volume": 69261.0}, {"date": "2026-01-30", "close": 4.55, "volume": 73165.0}, {"date": "2026-02-02", "close": 4.58, "volume": 53168.0}, {"date": "2026-02-03", "close": 4.34, "volume": 277042.0}, {"date": "2026-02-04", "close": 4.4, "volume": 79431.0}, {"date": "2026-02-05", "close": 4.25, "volume": 95969.0}, {"date": "2026-02-06", "close": 4.44, "volume": 123814.0}, {"date": "2026-02-09", "close": 4.29, "volume": 179869.0}, {"date": "2026-02-10", "close": 4.41, "volume": 109447.0}, {"date": "2026-02-11", "close": 4.32, "volume": 92772.0}, {"date": "2026-02-12", "close": 4.33, "volume": 387838.0}, {"date": "2026-02-13", "close": 5.4, "volume": 717820.0}, {"date": "2026-02-17", "close": 5.53, "volume": 172159.0}, {"date": "2026-02-18", "close": 5.84, "volume": 98048.0}, {"date": "2026-02-19", "close": 5.74, "volume": 113530.0}, {"date": "2026-02-20", "close": 5.45, "volume": 75617.0}, {"date": "2026-02-23", "close": 5.36, "volume": 90617.0}, {"date": "2026-02-24", "close": 5.42, "volume": 45782.0}, {"date": "2026-02-25", "close": 5.43, "volume": 67757.0}, {"date": "2026-02-26", "close": 5.75, "volume": 79206.0}, {"date": "2026-02-27", "close": 5.7, "volume": 22958.0}, {"date": "2026-03-02", "close": 5.3, "volume": 217642.0}, {"date": "2026-03-03", "close": 5.15, "volume": 89684.0}, {"date": "2026-03-04", "close": 5.46, "volume": 51210.0}, {"date": "2026-03-05", "close": 5.61, "volume": 98749.0}, {"date": "2026-03-06", "close": 5.46, "volume": 59509.0}, {"date": "2026-03-09", "close": 5.56, "volume": 105548.0}, {"date": "2026-03-10", "close": 5.4, "volume": 55290.0}, {"date": "2026-03-11", "close": 5.77, "volume": 35844.0}, {"date": "2026-03-12", "close": 5.49, "volume": 16834.0}, {"date": "2026-03-13", "close": 5.62, "volume": 147423.0}, {"date": "2026-03-16", "close": 5.63, "volume": 31523.0}, {"date": "2026-03-17", "close": 5.6, "volume": 16735.0}, {"date": "2026-03-18", "close": 5.59, "volume": 48630.0}, {"date": "2026-03-19", "close": 5.53, "volume": 30292.0}, {"date": "2026-03-20", "close": 5.73, "volume": 97485.0}, {"date": "2026-03-23", "close": 5.79, "volume": 50085.0}, {"date": "2026-03-24", "close": 5.76, "volume": 34017.0}, {"date": "2026-03-25", "close": 5.63, "volume": 27387.0}, {"date": "2026-03-26", "close": 5.51, "volume": 28430.0}, {"date": "2026-03-27", "close": 5.28, "volume": 31820.0}, {"date": "2026-03-30", "close": 5.17, "volume": 35977.0}, {"date": "2026-03-31", "close": 5.26, "volume": 25270.0}, {"date": "2026-04-01", "close": 5.29, "volume": 85850.0}, {"date": "2026-04-02", "close": 5.5, "volume": 22214.0}, {"date": "2026-04-06", "close": 5.57, "volume": 13270.0}, {"date": "2026-04-07", "close": 5.34, "volume": 20814.0}, {"date": "2026-04-08", "close": 5.71, "volume": 66499.0}, {"date": "2026-04-09", "close": 5.42, "volume": 46808.0}, {"date": "2026-04-10", "close": 5.19, "volume": 34713.0}, {"date": "2026-04-13", "close": 5.55, "volume": 25623.0}, {"date": "2026-04-14", "close": 5.51, "volume": 55257.0}, {"date": "2026-04-15", "close": 6.24, "volume": 290838.0}, {"date": "2026-04-16", "close": 6.19, "volume": 73977.0}, {"date": "2026-04-17", "close": 6.12, "volume": 58479.0}, {"date": "2026-04-20", "close": 6.61, "volume": 100489.0}, {"date": "2026-04-21", "close": 6.31, "volume": 37346.0}, {"date": "2026-04-22", "close": 6.02, "volume": 62219.0}, {"date": "2026-04-23", "close": 6.1, "volume": 30588.0}, {"date": "2026-04-24", "close": 5.88, "volume": 16545.0}, {"date": "2026-04-27", "close": 6.14, "volume": 58344.0}, {"date": "2026-04-28", "close": 6.25, "volume": 11109.0}, {"date": "2026-04-29", "close": 6.12, "volume": 58142.0}, {"date": "2026-04-30", "close": 6.32, "volume": 24082.0}, {"date": "2026-05-01", "close": 6.12, "volume": 19418.0}, {"date": "2026-05-04", "close": 6.42, "volume": 43174.0}, {"date": "2026-05-05", "close": 6.36, "volume": 104626.0}, {"date": "2026-05-06", "close": 7.15, "volume": 191275.0}, {"date": "2026-05-07", "close": 7.75, "volume": 94125.0}, {"date": "2026-05-08", "close": 7.97, "volume": 119591.0}, {"date": "2026-05-11", "close": 8.15, "volume": 71372.0}, {"date": "2026-05-12", "close": 7.89, "volume": 85281.0}, {"date": "2026-05-13", "close": 7.73, "volume": 35466.0}, {"date": "2026-05-14", "close": 7.78, "volume": 35809.0}, {"date": "2026-05-15", "close": 7.57, "volume": 79030.0}, {"date": "2026-05-18", "close": 7.76, "volume": 62604.0}, {"date": "2026-05-19", "close": 7.83, "volume": 27814.0}, {"date": "2026-05-20", "close": 7.89, "volume": 28315.0}, {"date": "2026-05-21", "close": 7.91, "volume": 19672.0}, {"date": "2026-05-22", "close": 7.96, "volume": 59668.0}, {"date": "2026-05-26", "close": 8.48, "volume": 83814.0}, {"date": "2026-05-27", "close": 8.84, "volume": 242290.0}, {"date": "2026-05-28", "close": 9.46, "volume": 137412.0}, {"date": "2026-05-29", "close": 9.83, "volume": 145157.0}, {"date": "2026-06-01", "close": 9.05, "volume": 293593.0}, {"date": "2026-06-02", "close": 8.5, "volume": 154713.0}, {"date": "2026-06-03", "close": 8.46, "volume": 166123.0}, {"date": "2026-06-04", "close": 8.78, "volume": 93557.0}, {"date": "2026-06-05", "close": 8.62, "volume": 117692.0}, {"date": "2026-06-08", "close": 8.75, "volume": 124210.0}, {"date": "2026-06-09", "close": 8.5, "volume": 123215.0}, {"date": "2026-06-10", "close": 8.42, "volume": 137691.0}, {"date": "2026-06-11", "close": 9.16, "volume": 55999.0}, {"date": "2026-06-12", "close": 9.11, "volume": 40680.0}, {"date": "2026-06-15", "close": 8.69, "volume": 30273.0}, {"date": "2026-06-16", "close": 8.62, "volume": 55722.0}, {"date": "2026-06-17", "close": 8.5, "volume": 38659.0}, {"date": "2026-06-18", "close": 8.43, "volume": 82899.0}, {"date": "2026-06-22", "close": 8.22, "volume": 55646.0}, {"date": "2026-06-23", "close": 8.33, "volume": 68754.0}, {"date": "2026-06-24", "close": 8.49, "volume": 79873.0}, {"date": "2026-06-25", "close": 8.4, "volume": 71187.0}, {"date": "2026-06-26", "close": 9.19, "volume": 154236.0}, {"date": "2026-06-29", "close": 9.3, "volume": 122297.0}, {"date": "2026-06-30", "close": 9.12, "volume": 57643.0}, {"date": "2026-07-01", "close": 9.37, "volume": 95614.0}, {"date": "2026-07-02", "close": 9.25, "volume": 79854.0}, {"date": "2026-07-06", "close": 9.29, "volume": 61307.0}, {"date": "2026-07-07", "close": 8.99, "volume": 41892.0}, {"date": "2026-07-08", "close": 8.67, "volume": 55696.0}, {"date": "2026-07-09", "close": 9.12, "volume": 38764.0}, {"date": "2026-07-10", "close": 9.91, "volume": 349715.0}, {"date": "2026-07-13", "close": 11.01, "volume": 442832.0}, {"date": "2026-07-14", "close": 10.88, "volume": 207104.0}, {"date": "2026-07-15", "close": 11.03, "volume": 101848.0}, {"date": "2026-07-16", "close": 10.95, "volume": 103544.0}, {"date": "2026-07-17", "close": 13.23, "volume": 452583.0}, {"date": "2026-07-20", "close": 12.58, "volume": 258134.0}, {"date": "2026-07-21", "close": 12.47, "volume": 173948.0}, {"date": "2026-07-22", "close": 11.66, "volume": 172684.0}, {"date": "2026-07-23", "close": 10.77, "volume": 142745.0}, {"date": "2026-07-24", "close": 10.81, "volume": 81641.0}, {"date": "2026-07-27", "close": 11.05, "volume": 67094.0}, {"date": "2026-07-28", "close": 11.09, "volume": 73502.0}, {"date": "2026-07-29", "close": 10.77, "volume": 74494.0}, {"date": "2026-07-30", "close": 10.84, "volume": 54965.0}, {"date": "2026-07-31", "close": 10.75, "volume": 65678.0}, {"date": "2026-08-03", "close": 10.76, "volume": 79398.0}, {"date": "2026-08-04", "close": 10.42, "volume": 144689.0}, {"date": "2026-08-05", "close": 13.02, "volume": 465243.0}, {"date": "2026-08-06", "close": 12.93, "volume": 208219.0}, {"date": "2026-08-07", "close": 13.52, "volume": 173604.0}], "refreshing": true}