{"ticker": "AXSM", "overview": {"cik": "1579428", "ticker": "AXSM", "name": "Axsome Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000571", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342360", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341206", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340688", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000491", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000488", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002197", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304039", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292985", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268202", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266437", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266436", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266435", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266433", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000633", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000632", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000631", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000358", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264043", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264040", "price_sensitive": false}]}, "description": "Axsome Therapeutics, Inc. trades as AXSM on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 117 insider filings for the company, from November 2021 to September 2026. Across those, 9 insiders disclosed 5 open-market purchases totalling $545.59K against 42 sales totalling $194.52M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 545594.77, "sell_n": 42, "sell_sum": 194516031.2037, "net": -193970436.4337, "insiders": 9, "first_date": "2021-11-17", "last_date": "2026-09-03"}, "metrics": {"ticker": "AXSM", "has_prices": true, "as_of": "2026-08-07", "last": 212.74, "prev_close": 210.13, "change": 2.6100000000000136, "change_pct": 0.01242088231095043, "session_volume": 1024525.0, "vwap_5": 211.9253561622025, "vwap_20": 227.56699553193585, "vwap_60": 236.8524545627554, "vwap_250": 183.22708993791633, "high_52w": 255.17, "low_52w": 134.93, "avg_volume_20": 689179.9, "sessions": 400, "market_cap": {"value": 10947550618.84, "shares": 51459766.0, "as_of": "2026-04-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-382277", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2086500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $2.1M off the table in AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1805812/000119312526382277/0001193125-26-382277-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "0001193125-26-340688", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10538305.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AXSM's CEO lightens up \u2014 $10.5M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526340688/0001193125-26-340688-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "13DG-0002012383-26-002197", "src": "13DG", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Axsome Therapeutics, Inc.", "who_key": "Axsome Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Axsome Therapeutics, Inc. moves to a 5.3% passive stake in AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/0002012383-26-002197-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "0001193125-26-292985", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11932256.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $11.9M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526292985/0001193125-26-292985-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179498}, {"id": "0001193125-26-268202", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 141655.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $142K of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526268202/0001193125-26-268202-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208298}, {"id": "0001193125-26-266433", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 160107.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $160K of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266433/0001193125-26-266433-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0001193125-26-266435", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Susan Mahony", "who_key": "Mahony Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 145017.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $145K of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266435/0001193125-26-266435-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0001193125-26-264035", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Nick Pizzie", "who_key": "Pizzie Nick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7922970.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $7.9M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264035/0001193125-26-264035-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-264038", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11970966.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $12M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264038/0001193125-26-264038-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-266436", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark E. Saad", "who_key": "Saad Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266436/0001193125-26-266436-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212618}, {"id": "0001193125-26-266437", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266437/0001193125-26-266437-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212618}, {"id": "0001193125-26-264030", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264030/0001193125-26-264030-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216938}, {"id": "0001193125-26-264034", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark E. Saad", "who_key": "Saad Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264034/0001193125-26-264034-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216938}, {"id": "0001193125-26-264040", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Susan Mahony", "who_key": "Mahony Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264040/0001193125-26-264040-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216938}, {"id": "0001193125-26-264041", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264041/0001193125-26-264041-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216938}, {"id": "0001193125-26-254038", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4019470.4299999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $4M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526254038/0001193125-26-254038-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221258}, {"id": "0001193125-26-207148", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1082770.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.1M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526207148/0001193125-26-207148-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261578}, {"id": "0001193125-26-174415", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Ari Maizel", "who_key": "Maizel Ari", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1368150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.4M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174415/0001193125-26-174415-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}, {"id": "0001193125-26-174411", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Hunter R. Murdock", "who_key": "Murdock Hunter R.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174411/0001193125-26-174411-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "0001193125-26-174412", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Nick Pizzie", "who_key": "Pizzie Nick", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174412/0001193125-26-174412-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "0001193125-26-174413", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Ari Maizel", "who_key": "Maizel Ari", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174413/0001193125-26-174413-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "0001193125-26-174417", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174417/0001193125-26-174417-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "0001193125-26-174419", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174419/0001193125-26-174419-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281738}, {"id": "0001193125-26-083586", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5726990.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $5.7M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083586/0001193125-26-083586-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083587", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4027750.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $4M of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083587/0001193125-26-083587-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083605", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083605/0001193125-26-083605-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083606", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Ari Maizel", "who_key": "Maizel Ari", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083606/0001193125-26-083606-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083607", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Hunter R. Murdock", "who_key": "Murdock Hunter R.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083607/0001193125-26-083607-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083608", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Nick Pizzie", "who_key": "Pizzie Nick", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083608/0001193125-26-083608-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "0001193125-26-083609", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AXSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083609/0001193125-26-083609-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}], "recent_buys": [{"id": "0000950170-25-113874", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200466.30000000002, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $200K of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025113874/0000950170-25-113874-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605738}, {"id": "0001209191-21-066287", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147350.01, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $147K of AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066287/0001209191-21-066287-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605898}, {"id": "0001209191-21-066005", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Nick Pizzie", "who_key": "Pizzie Nick", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33676.03, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066005/0001209191-21-066005-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607338}, {"id": "0001209191-21-066004", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50180.729999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066004/0001209191-21-066004-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607338}, {"id": "0001209191-21-065696", "src": "INSIDERS", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Mark E. Saad", "who_key": "Saad Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113921.70000000001, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121065696/0001209191-21-065696-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608778}], "institutional": [{"id": "13DG-0002012383-26-002197", "src": "13DG", "ticker": "AXSM", "cik": "1579428", "company": "Axsome Therapeutics, Inc.", "company_raw": "Axsome Therapeutics, Inc.", "who": "Axsome Therapeutics, Inc.", "who_key": "Axsome Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Axsome Therapeutics, Inc. moves to a 5.3% passive stake in AXSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/0002012383-26-002197-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Axsome Therapeutics, Inc. - Common Stock", "new_value": "Axsome Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579428", "applied": 1, "detected_at": "2026-09-10T10:06:32.411018"}]}, "key_people": [{"who": "Herriot Tabuteau", "who_key": "TABUTEAU HERRIOT", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 110582644.33, "net": -110582644.33, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10538305.04, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526340688/0001193125-26-340688-index.htm"}, {"action": "SELL", "amount": 11932256.5, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526292985/0001193125-26-292985-index.htm"}, {"action": "SELL", "amount": 11970966.7, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264038/0001193125-26-264038-index.htm"}, {"action": "SELL", "amount": 6015296.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526033973/0001193125-26-033973-index.htm"}, {"action": "SELL", "amount": 23881617.52, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526006695/0001193125-26-006695-index.htm"}, {"action": "SELL", "amount": 11648582.34, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525308354/0001193125-25-308354-index.htm"}, {"action": "SELL", "amount": 21815669.060000002, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525267467/0001193125-25-267467-index.htm"}, {"action": "SELL", "amount": 5418059.86, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525234881/0001193125-25-234881-index.htm"}, {"action": "SELL", "amount": 7361891.309999999, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525205260/0001193125-25-205260-index.htm"}], "latest": {"action": "SELL", "amount": 10538305.04, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526340688/0001193125-26-340688-index.htm"}}, {"who": "Mark L. Jacobson", "who_key": "Jacobson Mark L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28805868.311, "net": -28805868.311, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2086500.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805812/000119312526382277/0001193125-26-382277-index.htm"}, {"action": "SELL", "amount": 1082770.92, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526207148/0001193125-26-207148-index.htm"}, {"action": "SELL", "amount": 5726990.64, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083586/0001193125-26-083586-index.htm"}, {"action": "SELL", "amount": 1159600.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525211788/0001193125-25-211788-index.htm"}, {"action": "SELL", "amount": 5241126.77, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312525206494/0001193125-25-206494-index.htm"}, {"action": "SELL", "amount": 2761000.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025084556/0000950170-25-084556-index.htm"}, {"action": "SELL", "amount": 4232636.18, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025078552/0000950170-25-078552-index.htm"}, {"action": "SELL", "amount": 4022488.14, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024094967/0000950170-24-094967-index.htm"}, {"action": "SELL", "amount": 587813.457, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024066177/0000950170-24-066177-index.htm"}, {"action": "SELL", "amount": 1904942.2040000001, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024039617/0000950170-24-039617-index.htm"}], "latest": {"action": "SELL", "amount": 2086500.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805812/000119312526382277/0001193125-26-382277-index.htm"}}, {"who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 147350.01, "sold": 15772948.0904, "net": -15625598.0804, "trades": 6, "top_score": 41.6, "lean": "selling", "history": [{"action": "SELL", "amount": 141655.8, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526268202/0001193125-26-268202-index.htm"}, {"action": "SELL", "amount": 1665227.52, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000123161525000008/0001231615-25-000008-index.htm"}, {"action": "SELL", "amount": 7303400.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000123161525000006/0001231615-25-000006-index.htm"}, {"action": "SELL", "amount": 4405215.52, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000123161525000004/0001231615-25-000004-index.htm"}, {"action": "SELL", "amount": 2257449.2504000003, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024032432/0000950170-24-032432-index.htm"}, {"action": "BUY", "amount": 147350.01, "date": "2021-11-19", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066287/0001209191-21-066287-index.htm"}], "latest": {"action": "SELL", "amount": 141655.8, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526268202/0001193125-26-268202-index.htm"}}, {"who": "Mark Coleman", "who_key": "Coleman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250647.03000000003, "sold": 12326713.0823, "net": -12076066.0523, "trades": 9, "top_score": 42.9, "lean": "selling", "history": [{"action": "SELL", "amount": 160107.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266433/0001193125-26-266433-index.htm"}, {"action": "SELL", "amount": 4019470.4299999997, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526254038/0001193125-26-254038-index.htm"}, {"action": "SELL", "amount": 4027750.0000000005, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526083587/0001193125-26-083587-index.htm"}, {"action": "BUY", "amount": 200466.30000000002, "date": "2025-09-08", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025113874/0000950170-25-113874-index.htm"}, {"action": "SELL", "amount": 783375.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025079229/0000950170-25-079229-index.htm"}, {"action": "SELL", "amount": 322473.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025075539/0000950170-25-075539-index.htm"}, {"action": "SELL", "amount": 789107.2863, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024066175/0000950170-24-066175-index.htm"}, {"action": "SELL", "amount": 2224430.366, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919123049648/0001209191-23-049648-index.htm"}, {"action": "BUY", "amount": 50180.729999999996, "date": "2021-11-18", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066004/0001209191-21-066004-index.htm"}], "latest": {"action": "SELL", "amount": 160107.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526266433/0001193125-26-266433-index.htm"}}, {"who": "Nick Pizzie", "who_key": "Pizzie Nick", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33676.03, "sold": 12129540.0, "net": -12095863.97, "trades": 4, "top_score": 56.0, "lean": "selling", "history": [{"action": "SELL", "amount": 7922970.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264035/0001193125-26-264035-index.htm"}, {"action": "SELL", "amount": 2255040.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526021378/0001193125-26-021378-index.htm"}, {"action": "SELL", "amount": 1951530.0000000002, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025021716/0000950170-25-021716-index.htm"}, {"action": "BUY", "amount": 33676.03, "date": "2021-11-18", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121066005/0001209191-21-066005-index.htm"}], "latest": {"action": "SELL", "amount": 7922970.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526264035/0001193125-26-264035-index.htm"}}, {"who": "Mark E. Saad", "who_key": "Saad Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 113921.70000000001, "sold": 8354353.71, "net": -8240432.01, "trades": 4, "top_score": 46.2, "lean": "selling", "history": [{"action": "SELL", "amount": 6206968.86, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526001181/0001193125-26-001181-index.htm"}, {"action": "SELL", "amount": 1141513.89, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025113311/0000950170-25-113311-index.htm"}, {"action": "SELL", "amount": 1005870.9600000001, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017024105616/0000950170-24-105616-index.htm"}, {"action": "BUY", "amount": 113921.70000000001, "date": "2021-11-17", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000120919121065696/0001209191-21-065696-index.htm"}], "latest": {"action": "SELL", "amount": 6206968.86, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526001181/0001193125-26-001181-index.htm"}}, {"who": "Hunter R. Murdock", "who_key": "Murdock Hunter R.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3647496.68, "net": -3647496.68, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1370646.6800000002, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025089158/0000950170-25-089158-index.htm"}, {"action": "SELL", "amount": 2276850.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025088105/0000950170-25-088105-index.htm"}], "latest": {"action": "SELL", "amount": 1370646.6800000002, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000095017025089158/0000950170-25-089158-index.htm"}}, {"who": "Ari Maizel", "who_key": "Maizel Ari", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2751450.0, "net": -2751450.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1368150.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174415/0001193125-26-174415-index.htm"}, {"action": "SELL", "amount": 1383300.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526021377/0001193125-26-021377-index.htm"}], "latest": {"action": "SELL", "amount": 1368150.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579428/000119312526174415/0001193125-26-174415-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -10538305.04}, {"date": "2026-09-03", "net": -2086500.0}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000571", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342360", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341206", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340688", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000491", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000488", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002197", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304039", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292985", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268202", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266437", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266436", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266435", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266433", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000633", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000632", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000631", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000358", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264043", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264040", "price_sensitive": false}], "performance": {"ticker": "AXSM", "has_prices": true, "summary": {"n": 6, "avg": 4.914341901679367, "win_rate": 1.0, "best": 8.785648574057038, "worst": 0.6454482171861708, "as_of": "2026-08-07"}, "buys": [{"who": "Coleman Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200466.30000000002, "date": "2025-09-08", "score": 42.9, "ref_price": 129.29, "return": 0.6454482171861708}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 21.74, "return": 8.785648574057038}, {"who": "JEFFS ROGER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147350.01, "date": "2021-11-19", "score": 41.6, "ref_price": 35.8, "return": 4.942458100558659}, {"who": "Pizzie Nick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 33676.03, "date": "2021-11-18", "score": 56.0, "ref_price": 35.59, "return": 4.977521775779713}, {"who": "Coleman Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50180.729999999996, "date": "2021-11-18", "score": 35.5, "ref_price": 35.59, "return": 4.977521775779713}, {"who": "Saad Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113921.70000000001, "date": "2021-11-17", "score": 46.2, "ref_price": 34.55, "return": 5.1574529667149065}]}, "price_series": [{"date": "2016-08-08", "close": 7.7, "volume": 15258.0}, {"date": "2016-08-09", "close": 7.61, "volume": 11153.0}, {"date": "2016-08-10", "close": 7.59, "volume": 8992.0}, {"date": "2016-08-11", "close": 7.24, "volume": 35092.0}, {"date": "2016-08-12", "close": 7.44, "volume": 10371.0}, {"date": "2016-08-15", "close": 7.01, "volume": 61779.0}, {"date": "2016-08-16", "close": 7.32, "volume": 27038.0}, {"date": "2016-08-17", "close": 7.29, "volume": 20127.0}, {"date": "2016-08-18", "close": 7.42, "volume": 14412.0}, {"date": "2016-08-19", "close": 7.54, "volume": 36500.0}, {"date": "2016-08-22", "close": 7.58, "volume": 20970.0}, {"date": "2016-08-23", "close": 7.51, "volume": 32898.0}, {"date": "2016-08-24", "close": 7.37, "volume": 35292.0}, {"date": "2016-08-25", "close": 7.44, "volume": 10680.0}, {"date": "2016-08-26", "close": 7.31, "volume": 6328.0}, {"date": "2016-08-29", "close": 7.35, "volume": 15626.0}, {"date": "2016-08-30", "close": 7.15, "volume": 10752.0}, {"date": "2016-08-31", "close": 7.24, "volume": 18302.0}, {"date": "2016-09-01", "close": 7.25, "volume": 17791.0}, {"date": "2016-09-02", "close": 7.27, "volume": 31653.0}, {"date": "2016-09-06", "close": 7.24, "volume": 29445.0}, {"date": "2016-09-07", "close": 7.49, "volume": 37080.0}, {"date": "2016-09-08", "close": 7.58, "volume": 11399.0}, {"date": "2016-09-09", "close": 7.27, "volume": 36890.0}, {"date": "2016-09-12", "close": 7.42, "volume": 27448.0}, {"date": "2016-09-13", "close": 7.13, "volume": 24699.0}, {"date": "2016-09-14", "close": 7.22, "volume": 20668.0}, {"date": "2016-09-15", "close": 7.34, "volume": 19539.0}, {"date": "2016-09-16", "close": 7.35, "volume": 41867.0}, {"date": "2016-09-19", "close": 7.49, "volume": 23127.0}, {"date": "2016-09-20", "close": 7.69, "volume": 112994.0}, {"date": "2016-09-21", "close": 7.73, "volume": 59789.0}, {"date": "2016-09-22", "close": 7.79, "volume": 52365.0}, {"date": "2016-09-23", "close": 7.61, "volume": 13146.0}, {"date": "2016-09-26", "close": 7.57, "volume": 14483.0}, {"date": "2016-09-27", "close": 7.67, "volume": 48724.0}, {"date": "2016-09-28", "close": 7.9, "volume": 45683.0}, {"date": "2016-09-29", "close": 7.69, "volume": 47494.0}, {"date": "2016-09-30", "close": 7.88, "volume": 34162.0}, {"date": "2016-10-03", "close": 8.27, "volume": 86802.0}, {"date": "2016-10-04", "close": 8.17, "volume": 26834.0}, {"date": "2016-10-05", "close": 8.33, "volume": 33931.0}, {"date": "2016-10-06", "close": 8.71, "volume": 102367.0}, {"date": "2016-10-07", "close": 8.22, "volume": 24337.0}, {"date": "2016-10-10", "close": 8.5, "volume": 28619.0}, {"date": "2016-10-11", "close": 8.17, "volume": 18719.0}, {"date": "2016-10-12", "close": 7.97, "volume": 23695.0}, {"date": "2016-10-13", "close": 7.47, "volume": 45100.0}, {"date": "2016-10-14", "close": 7.29, "volume": 27815.0}, {"date": "2016-10-17", "close": 7.22, "volume": 29532.0}, {"date": "2016-10-18", "close": 7.34, "volume": 27066.0}, {"date": "2016-10-19", "close": 7.11, "volume": 43164.0}, {"date": "2016-10-20", "close": 7.31, "volume": 64624.0}, {"date": "2016-10-21", "close": 7.4, "volume": 24145.0}, {"date": "2016-10-24", "close": 7.39, "volume": 35678.0}, {"date": "2016-10-25", "close": 7.08, "volume": 51948.0}, {"date": "2016-10-26", "close": 6.9, "volume": 23264.0}, {"date": "2016-10-27", "close": 7.06, "volume": 23736.0}, {"date": "2016-10-28", "close": 6.87, "volume": 32471.0}, {"date": "2016-10-31", "close": 6.7, "volume": 34360.0}, {"date": "2016-11-01", "close": 7.15, "volume": 41786.0}, {"date": "2016-11-02", "close": 6.4, "volume": 42245.0}, {"date": "2016-11-03", "close": 6.25, "volume": 26702.0}, {"date": "2016-11-04", "close": 6.35, "volume": 19738.0}, {"date": "2016-11-07", "close": 6.55, "volume": 38560.0}, {"date": "2016-11-08", "close": 6.6, "volume": 24157.0}, {"date": "2016-11-09", "close": 6.3, "volume": 83406.0}, {"date": "2016-11-10", "close": 6.6, "volume": 84768.0}, {"date": "2016-11-11", "close": 7.3, "volume": 49773.0}, {"date": "2016-11-14", "close": 7.5, "volume": 31414.0}, {"date": "2016-11-15", "close": 7.35, "volume": 18168.0}, {"date": "2016-11-16", "close": 7.35, "volume": 16133.0}, {"date": "2016-11-17", "close": 7.65, "volume": 16669.0}, {"date": "2016-11-18", "close": 7.6, "volume": 15868.0}, {"date": "2016-11-21", "close": 7.55, "volume": 6865.0}, {"date": "2016-11-22", "close": 7.35, "volume": 24505.0}, {"date": "2016-11-23", "close": 7.05, "volume": 24386.0}, {"date": "2016-11-25", "close": 7.3, "volume": 7742.0}, {"date": "2016-11-28", "close": 6.85, "volume": 13683.0}, {"date": "2016-11-29", "close": 6.9, "volume": 14126.0}, {"date": "2016-11-30", "close": 6.55, "volume": 13570.0}, {"date": "2016-12-01", "close": 6.25, "volume": 18818.0}, {"date": "2016-12-02", "close": 6.15, "volume": 45689.0}, {"date": "2016-12-05", "close": 6.25, "volume": 33510.0}, {"date": "2016-12-06", "close": 6.4, "volume": 25903.0}, {"date": "2016-12-07", "close": 6.4, "volume": 39626.0}, {"date": "2016-12-08", "close": 6.8, "volume": 21430.0}, {"date": "2016-12-09", "close": 6.7, "volume": 15633.0}, {"date": "2016-12-12", "close": 6.3, "volume": 23148.0}, {"date": "2016-12-13", "close": 6.25, "volume": 13998.0}, {"date": "2016-12-14", "close": 6.0, "volume": 40364.0}, {"date": "2016-12-15", "close": 6.1, "volume": 25307.0}, {"date": "2016-12-16", "close": 6.1, "volume": 45356.0}, {"date": "2016-12-19", "close": 6.4, "volume": 31379.0}, {"date": "2016-12-20", "close": 6.65, "volume": 25729.0}, {"date": "2016-12-21", "close": 6.8, "volume": 44300.0}, {"date": "2016-12-22", "close": 6.65, "volume": 21367.0}, {"date": "2016-12-23", "close": 6.85, "volume": 21871.0}, {"date": "2016-12-27", "close": 7.0, "volume": 23766.0}, {"date": "2016-12-28", "close": 6.85, "volume": 26416.0}, {"date": "2016-12-29", "close": 6.85, "volume": 22457.0}, {"date": "2016-12-30", "close": 6.75, "volume": 26611.0}, {"date": "2017-01-03", "close": 6.45, "volume": 19664.0}, {"date": "2017-01-04", "close": 6.35, "volume": 14248.0}, {"date": "2017-01-05", "close": 6.35, "volume": 31734.0}, {"date": "2017-01-06", "close": 6.05, "volume": 59694.0}, {"date": "2017-01-09", "close": 6.0, "volume": 46334.0}, {"date": "2017-01-10", "close": 5.8, "volume": 83877.0}, {"date": "2017-01-11", "close": 5.6, "volume": 43443.0}, {"date": "2017-01-12", "close": 5.45, "volume": 126513.0}, {"date": "2017-01-13", "close": 5.55, "volume": 58811.0}, {"date": "2017-01-17", "close": 5.4, "volume": 154506.0}, {"date": "2017-01-18", "close": 5.4, "volume": 25805.0}, {"date": "2017-01-19", "close": 5.05, "volume": 64837.0}, {"date": "2017-01-20", "close": 4.95, "volume": 54056.0}, {"date": "2017-01-23", "close": 4.8, "volume": 45823.0}, {"date": "2017-01-24", "close": 4.85, "volume": 11897.0}, {"date": "2017-01-25", "close": 4.9, "volume": 11346.0}, {"date": "2017-01-26", "close": 4.85, "volume": 19196.0}, {"date": "2017-01-27", "close": 4.8, "volume": 14633.0}, {"date": "2017-01-30", "close": 4.7, "volume": 14083.0}, {"date": "2017-01-31", "close": 4.9, "volume": 30791.0}, {"date": "2017-02-01", "close": 4.75, "volume": 33477.0}, {"date": "2017-02-02", "close": 4.55, "volume": 62975.0}, {"date": "2017-02-03", "close": 4.7, "volume": 28138.0}, {"date": "2017-02-06", "close": 4.6, "volume": 8983.0}, {"date": "2017-02-07", "close": 4.55, "volume": 68582.0}, {"date": "2017-02-08", "close": 4.45, "volume": 59260.0}, {"date": "2017-02-09", "close": 4.45, "volume": 29065.0}, {"date": "2017-02-10", "close": 4.55, "volume": 117873.0}, {"date": "2017-02-13", "close": 4.6, "volume": 26170.0}, {"date": "2017-02-14", "close": 4.75, "volume": 215197.0}, {"date": "2017-02-15", "close": 4.7, "volume": 127990.0}, {"date": "2017-02-16", "close": 4.3, "volume": 68961.0}, {"date": "2017-02-17", "close": 4.175, "volume": 63293.0}, {"date": "2017-02-21", "close": 4.35, "volume": 172868.0}, {"date": "2017-02-22", "close": 4.3, "volume": 39270.0}, {"date": "2017-02-23", "close": 4.05, "volume": 84708.0}, {"date": "2017-02-24", "close": 4.3, "volume": 67545.0}, {"date": "2017-02-27", "close": 4.55, "volume": 100136.0}, {"date": "2017-02-28", "close": 4.55, "volume": 36581.0}, {"date": "2017-03-01", "close": 4.65, "volume": 51639.0}, {"date": "2017-03-02", "close": 5.0, "volume": 61249.0}, {"date": "2017-03-03", "close": 5.05, "volume": 74084.0}, {"date": "2017-03-06", "close": 4.9, "volume": 58472.0}, {"date": "2017-03-07", "close": 4.45, "volume": 44672.0}, {"date": "2017-03-08", "close": 4.7, "volume": 120620.0}, {"date": "2017-03-09", "close": 5.0, "volume": 117592.0}, {"date": "2017-03-10", "close": 5.2, "volume": 145998.0}, {"date": "2017-03-13", "close": 5.25, "volume": 36487.0}, {"date": "2017-03-14", "close": 5.05, "volume": 42789.0}, {"date": "2017-03-15", "close": 4.95, "volume": 106640.0}, {"date": "2017-03-16", "close": 4.9, "volume": 27053.0}, {"date": "2017-03-17", "close": 4.55, "volume": 82893.0}, {"date": "2017-03-20", "close": 4.4, "volume": 97677.0}, {"date": "2017-03-21", "close": 3.6, "volume": 1303267.0}, {"date": "2017-03-22", "close": 3.55, "volume": 282741.0}, {"date": "2017-03-23", "close": 3.7, "volume": 282969.0}, {"date": "2017-03-24", "close": 3.65, "volume": 137798.0}, {"date": "2017-03-27", "close": 3.85, "volume": 228154.0}, {"date": "2017-03-28", "close": 4.15, "volume": 402265.0}, {"date": "2017-03-29", "close": 4.2, "volume": 173118.0}, {"date": "2017-03-30", "close": 4.2, "volume": 237134.0}, {"date": "2017-03-31", "close": 3.9, "volume": 384609.0}, {"date": "2017-04-03", "close": 3.7, "volume": 197264.0}, {"date": "2017-04-04", "close": 3.65, "volume": 191179.0}, {"date": "2017-04-05", "close": 3.6, "volume": 231142.0}, {"date": "2017-04-06", "close": 3.55, "volume": 142390.0}, {"date": "2017-04-07", "close": 3.7, "volume": 223024.0}, {"date": "2017-04-10", "close": 3.75, "volume": 468253.0}, {"date": "2017-04-11", "close": 4.0, "volume": 463691.0}, {"date": "2017-04-12", "close": 4.05, "volume": 284650.0}, {"date": "2017-04-13", "close": 3.9, "volume": 293874.0}, {"date": "2017-04-17", "close": 3.625, "volume": 238112.0}, {"date": "2017-04-18", "close": 3.6, "volume": 243769.0}, {"date": "2017-04-19", "close": 3.7, "volume": 200751.0}, {"date": "2017-04-20", "close": 3.95, "volume": 298802.0}, {"date": "2017-04-21", "close": 3.85, "volume": 148967.0}, {"date": "2017-04-24", "close": 4.0, "volume": 192240.0}, {"date": "2017-04-25", "close": 4.0, "volume": 168670.0}, {"date": "2017-04-26", "close": 4.05, "volume": 341085.0}, {"date": "2017-04-27", "close": 4.1, "volume": 115326.0}, {"date": "2017-04-28", "close": 4.1, "volume": 185838.0}, {"date": "2017-05-01", "close": 3.9, "volume": 137738.0}, {"date": "2017-05-02", "close": 3.95, "volume": 117762.0}, {"date": "2017-05-03", "close": 3.8, "volume": 103790.0}, {"date": "2017-05-04", "close": 3.85, "volume": 78878.0}, {"date": "2017-05-05", "close": 3.9, "volume": 141525.0}, {"date": "2017-05-08", "close": 4.2, "volume": 2443953.0}, {"date": "2017-05-09", "close": 4.2, "volume": 399897.0}, {"date": "2017-05-10", "close": 4.15, "volume": 162564.0}, {"date": "2017-05-11", "close": 4.05, "volume": 289888.0}, {"date": "2017-05-12", "close": 4.15, "volume": 164739.0}, {"date": "2017-05-15", "close": 4.2, "volume": 155687.0}, {"date": "2017-05-16", "close": 4.1, "volume": 220313.0}, {"date": "2017-05-17", "close": 3.75, "volume": 349330.0}, {"date": "2017-05-18", "close": 3.8, "volume": 198436.0}, {"date": "2017-05-19", "close": 4.1, "volume": 733823.0}, {"date": "2017-05-22", "close": 4.4, "volume": 384862.0}, {"date": "2017-05-23", "close": 4.2, "volume": 272800.0}, {"date": "2017-05-24", "close": 4.1, "volume": 124000.0}, {"date": "2017-05-25", "close": 3.95, "volume": 276293.0}, {"date": "2017-05-26", "close": 3.95, "volume": 125053.0}, {"date": "2017-05-30", "close": 4.05, "volume": 297879.0}, {"date": "2017-05-31", "close": 3.85, "volume": 163911.0}, {"date": "2017-06-01", "close": 4.05, "volume": 132938.0}, {"date": "2017-06-02", "close": 4.1, "volume": 178396.0}, {"date": "2017-06-05", "close": 3.95, "volume": 127567.0}, {"date": "2017-06-06", "close": 4.15, "volume": 212493.0}, {"date": "2017-06-07", "close": 4.15, "volume": 76943.0}, {"date": "2017-06-08", "close": 4.0, "volume": 211304.0}, {"date": "2017-06-09", "close": 4.05, "volume": 182353.0}, {"date": "2017-06-12", "close": 4.05, "volume": 105322.0}, {"date": "2017-06-13", "close": 4.05, "volume": 84929.0}, {"date": "2017-06-14", "close": 4.05, "volume": 308306.0}, {"date": "2017-06-15", "close": 4.05, "volume": 150963.0}, {"date": "2017-06-16", "close": 4.1, "volume": 203227.0}, {"date": "2017-06-19", "close": 4.6, "volume": 542603.0}, {"date": "2017-06-20", "close": 5.1, "volume": 929126.0}, {"date": "2017-06-21", "close": 5.25, "volume": 488893.0}, {"date": "2017-06-22", "close": 5.4, "volume": 549978.0}, {"date": "2017-06-23", "close": 5.25, "volume": 1566005.0}, {"date": "2017-06-26", "close": 5.4, "volume": 221733.0}, {"date": "2017-06-27", "close": 5.45, "volume": 462501.0}, {"date": "2017-06-28", "close": 5.8, "volume": 188060.0}, {"date": "2017-06-29", "close": 5.75, "volume": 219037.0}, {"date": "2017-06-30", "close": 5.5, "volume": 263105.0}, {"date": "2017-07-03", "close": 5.3, "volume": 121844.0}, {"date": "2017-07-05", "close": 5.15, "volume": 362007.0}, {"date": "2017-07-06", "close": 5.3, "volume": 118488.0}, {"date": "2017-07-07", "close": 5.5, "volume": 273377.0}, {"date": "2017-07-10", "close": 5.5, "volume": 146519.0}, {"date": "2017-07-11", "close": 5.75, "volume": 142674.0}, {"date": "2017-07-12", "close": 5.95, "volume": 375272.0}, {"date": "2017-07-13", "close": 6.0, "volume": 143566.0}, {"date": "2017-07-14", "close": 5.95, "volume": 128768.0}, {"date": "2017-07-17", "close": 5.85, "volume": 143596.0}, {"date": "2017-07-18", "close": 5.45, "volume": 291525.0}, {"date": "2017-07-19", "close": 5.45, "volume": 198699.0}, {"date": "2017-07-20", "close": 5.55, "volume": 183982.0}, {"date": "2017-07-21", "close": 5.6, "volume": 92819.0}, {"date": "2017-07-24", "close": 5.7, "volume": 113389.0}, {"date": "2017-07-25", "close": 5.7, "volume": 92055.0}, {"date": "2017-07-26", "close": 6.15, "volume": 377069.0}, {"date": "2017-07-27", "close": 5.95, "volume": 252023.0}, {"date": "2017-07-28", "close": 6.15, "volume": 103031.0}, {"date": "2017-07-31", "close": 6.1, "volume": 124547.0}, {"date": "2017-08-01", "close": 5.7, "volume": 205285.0}, {"date": "2017-08-02", "close": 5.65, "volume": 343696.0}, {"date": "2017-08-03", "close": 5.6, "volume": 100178.0}, {"date": "2017-08-04", "close": 5.9, "volume": 106809.0}, {"date": "2017-08-07", "close": 5.7, "volume": 77723.0}, {"date": "2017-08-08", "close": 5.95, "volume": 150239.0}, {"date": "2017-08-09", "close": 5.85, "volume": 279791.0}, {"date": "2017-08-10", "close": 5.65, "volume": 156161.0}, {"date": "2017-08-11", "close": 5.4, "volume": 228153.0}, {"date": "2017-08-14", "close": 5.2, "volume": 177866.0}, {"date": "2017-08-15", "close": 5.0, "volume": 220969.0}, {"date": "2017-08-16", "close": 5.0, "volume": 130768.0}, {"date": "2017-08-17", "close": 4.95, "volume": 106542.0}, {"date": "2017-08-18", "close": 5.0, "volume": 78690.0}, {"date": "2017-08-21", "close": 5.0, "volume": 93111.0}, {"date": "2017-08-22", "close": 4.875, "volume": 78809.0}, {"date": "2017-08-23", "close": 4.7, "volume": 122743.0}, {"date": "2017-08-24", "close": 4.85, "volume": 76290.0}, {"date": "2017-08-25", "close": 4.8, "volume": 60307.0}, {"date": "2017-08-28", "close": 4.75, "volume": 81578.0}, {"date": "2017-08-29", "close": 4.9, "volume": 104739.0}, {"date": "2017-08-30", "close": 5.05, "volume": 127211.0}, {"date": "2017-08-31", "close": 5.1, "volume": 116545.0}, {"date": "2017-09-01", "close": 5.0, "volume": 67067.0}, {"date": "2017-09-05", "close": 5.05, "volume": 139000.0}, {"date": "2017-09-06", "close": 5.05, "volume": 71432.0}, {"date": "2017-09-07", "close": 4.9, "volume": 637514.0}, {"date": "2017-09-08", "close": 4.8, "volume": 78522.0}, {"date": "2017-09-11", "close": 4.65, "volume": 118039.0}, {"date": "2017-09-12", "close": 4.7, "volume": 133851.0}, {"date": "2017-09-13", "close": 4.85, "volume": 69368.0}, {"date": "2017-09-14", "close": 4.75, "volume": 38224.0}, {"date": "2017-09-15", "close": 4.95, "volume": 104839.0}, {"date": "2017-09-18", "close": 5.1, "volume": 153397.0}, {"date": "2017-09-19", "close": 5.4, "volume": 158409.0}, {"date": "2017-09-20", "close": 5.55, "volume": 84136.0}, {"date": "2017-09-21", "close": 5.6, "volume": 81753.0}, {"date": "2017-09-22", "close": 5.55, "volume": 80536.0}, {"date": "2017-09-25", "close": 5.5, "volume": 73989.0}, {"date": "2017-09-26", "close": 5.45, "volume": 69636.0}, {"date": "2017-09-27", "close": 5.5, "volume": 61191.0}, {"date": "2017-09-28", "close": 5.5, "volume": 114734.0}, {"date": "2017-09-29", "close": 5.55, "volume": 101659.0}, {"date": "2017-10-02", "close": 5.65, "volume": 82492.0}, {"date": "2017-10-03", "close": 5.6, "volume": 99286.0}, {"date": "2017-10-04", "close": 5.7, "volume": 115943.0}, {"date": "2017-10-05", "close": 6.0, "volume": 125794.0}, {"date": "2017-10-06", "close": 6.2, "volume": 261861.0}, {"date": "2017-10-09", "close": 5.75, "volume": 143760.0}, {"date": "2017-10-10", "close": 5.7, "volume": 60451.0}, {"date": "2017-10-11", "close": 5.55, "volume": 61395.0}, {"date": "2017-10-12", "close": 5.25, "volume": 132110.0}, {"date": "2017-10-13", "close": 5.1, "volume": 194850.0}, {"date": "2017-10-16", "close": 5.1, "volume": 102811.0}, {"date": "2017-10-17", "close": 5.0, "volume": 49843.0}, {"date": "2017-10-18", "close": 5.1, "volume": 106347.0}, {"date": "2017-10-19", "close": 4.95, "volume": 84152.0}, {"date": "2017-10-20", "close": 5.0, "volume": 146200.0}, {"date": "2017-10-23", "close": 4.9, "volume": 60389.0}, {"date": "2017-10-24", "close": 4.85, "volume": 134321.0}, {"date": "2017-10-25", "close": 4.85, "volume": 78956.0}, {"date": "2017-10-26", "close": 5.15, "volume": 130332.0}, {"date": "2017-10-27", "close": 5.0, "volume": 56195.0}, {"date": "2017-10-30", "close": 4.8, "volume": 172691.0}, {"date": "2017-10-31", "close": 4.75, "volume": 127709.0}, {"date": "2017-11-01", "close": 4.75, "volume": 83595.0}, {"date": "2017-11-02", "close": 4.45, "volume": 174354.0}, {"date": "2017-11-03", "close": 4.9, "volume": 180136.0}, {"date": "2017-11-06", "close": 4.85, "volume": 100241.0}, {"date": "2017-11-07", "close": 4.85, "volume": 85271.0}, {"date": "2017-11-08", "close": 4.6, "volume": 74802.0}, {"date": "2017-11-09", "close": 4.65, "volume": 62625.0}, {"date": "2017-11-10", "close": 4.95, "volume": 161046.0}, {"date": "2017-11-13", "close": 4.9, "volume": 109873.0}, {"date": "2017-11-14", "close": 4.85, "volume": 110147.0}, {"date": "2017-11-15", "close": 5.0, "volume": 142767.0}, {"date": "2017-11-16", "close": 4.9, "volume": 112367.0}, {"date": "2017-11-17", "close": 4.7, "volume": 148264.0}, {"date": "2017-11-20", "close": 4.6, "volume": 104500.0}, {"date": "2017-11-21", "close": 4.65, "volume": 117477.0}, {"date": "2017-11-22", "close": 4.9, "volume": 119502.0}, {"date": "2017-11-24", "close": 5.15, "volume": 119711.0}, {"date": "2017-11-27", "close": 5.15, "volume": 117407.0}, {"date": "2017-11-28", "close": 5.15, "volume": 189912.0}, {"date": "2017-11-29", "close": 5.25, "volume": 101490.0}, {"date": "2017-11-30", "close": 5.65, "volume": 218924.0}, {"date": "2017-12-01", "close": 5.275, "volume": 376512.0}, {"date": "2017-12-04", "close": 5.0, "volume": 264518.0}, {"date": "2017-12-05", "close": 4.675, "volume": 481591.0}, {"date": "2017-12-06", "close": 4.6, "volume": 178145.0}, {"date": "2017-12-07", "close": 4.65, "volume": 91962.0}, {"date": "2017-12-08", "close": 4.825, "volume": 117791.0}, {"date": "2017-12-11", "close": 4.95, "volume": 203994.0}, {"date": "2017-12-12", "close": 4.75, "volume": 189195.0}, {"date": "2017-12-13", "close": 4.775, "volume": 77675.0}, {"date": "2017-12-14", "close": 4.7, "volume": 115062.0}, {"date": "2017-12-15", "close": 4.85, "volume": 136927.0}, {"date": "2017-12-18", "close": 4.75, "volume": 118329.0}, {"date": "2017-12-19", "close": 4.75, "volume": 120185.0}, {"date": "2017-12-20", "close": 4.8, "volume": 325891.0}, {"date": "2017-12-21", "close": 4.9, "volume": 373410.0}, {"date": "2017-12-22", "close": 5.225, "volume": 489384.0}, {"date": "2017-12-26", "close": 5.225, "volume": 638135.0}, {"date": "2017-12-27", "close": 5.2, "volume": 425783.0}, {"date": "2017-12-28", "close": 5.7, "volume": 1275312.0}, {"date": "2017-12-29", "close": 5.6, "volume": 612099.0}, {"date": "2018-01-02", "close": 5.475, "volume": 897060.0}, {"date": "2018-01-03", "close": 5.3, "volume": 655182.0}, {"date": "2018-01-04", "close": 5.55, "volume": 488499.0}, {"date": "2018-01-05", "close": 5.6, "volume": 389707.0}, {"date": "2018-01-08", "close": 5.55, "volume": 297501.0}, {"date": "2018-01-09", "close": 3.55, "volume": 4139890.0}, {"date": "2018-01-10", "close": 3.425, "volume": 1569818.0}, {"date": "2018-01-11", "close": 3.4, "volume": 776353.0}, {"date": "2018-01-12", "close": 3.3, "volume": 1342047.0}, {"date": "2018-01-16", "close": 2.95, "volume": 945628.0}, {"date": "2018-01-17", "close": 2.95, "volume": 1045645.0}, {"date": "2018-01-18", "close": 2.95, "volume": 176778.0}, {"date": "2018-01-19", "close": 2.95, "volume": 312960.0}, {"date": "2018-01-22", "close": 3.1, "volume": 585481.0}, {"date": "2018-01-23", "close": 3.0, "volume": 348187.0}, {"date": "2018-01-24", "close": 3.15, "volume": 272614.0}, {"date": "2018-01-25", "close": 3.1, "volume": 231716.0}, {"date": "2018-01-26", "close": 3.0, "volume": 233304.0}, {"date": "2018-01-29", "close": 2.875, "volume": 834409.0}, {"date": "2018-01-30", "close": 2.8, "volume": 500425.0}, {"date": "2018-01-31", "close": 2.8, "volume": 298842.0}, {"date": "2018-02-01", "close": 2.8, "volume": 166013.0}, {"date": "2018-02-02", "close": 2.7, "volume": 289074.0}, {"date": "2018-02-05", "close": 2.7, "volume": 311545.0}, {"date": "2018-02-06", "close": 2.6, "volume": 280868.0}, {"date": "2018-02-07", "close": 2.65, "volume": 239637.0}, {"date": "2018-02-08", "close": 2.55, "volume": 123707.0}, {"date": "2018-02-09", "close": 2.5, "volume": 183569.0}, {"date": "2018-02-12", "close": 2.55, "volume": 112927.0}, {"date": "2018-02-13", "close": 2.65, "volume": 143601.0}, {"date": "2018-02-14", "close": 2.6, "volume": 199445.0}, {"date": "2018-02-15", "close": 2.6, "volume": 89858.0}, {"date": "2018-02-16", "close": 2.7, "volume": 328114.0}, {"date": "2018-02-20", "close": 2.625, "volume": 145052.0}, {"date": "2018-02-21", "close": 2.6, "volume": 209813.0}, {"date": "2018-02-22", "close": 2.55, "volume": 114340.0}, {"date": "2018-02-23", "close": 2.6, "volume": 133381.0}, {"date": "2018-02-26", "close": 2.7, "volume": 396950.0}, {"date": "2018-02-27", "close": 2.65, "volume": 152713.0}, {"date": "2018-02-28", "close": 2.55, "volume": 215718.0}, {"date": "2018-03-01", "close": 2.55, "volume": 143397.0}, {"date": "2018-03-02", "close": 2.7, "volume": 125843.0}, {"date": "2018-03-05", "close": 2.7, "volume": 165410.0}, {"date": "2018-03-06", "close": 2.675, "volume": 165101.0}, {"date": "2018-03-07", "close": 2.8, "volume": 374625.0}, {"date": "2018-03-08", "close": 2.75, "volume": 72858.0}, {"date": "2018-03-09", "close": 2.8, "volume": 166766.0}, {"date": "2018-03-12", "close": 2.85, "volume": 495882.0}, {"date": "2018-03-13", "close": 2.9, "volume": 246742.0}, {"date": "2018-03-14", "close": 2.8, "volume": 157426.0}, {"date": "2018-03-15", "close": 2.65, "volume": 176512.0}, {"date": "2018-03-16", "close": 2.7, "volume": 324408.0}, {"date": "2018-03-19", "close": 2.65, "volume": 126292.0}, {"date": "2018-03-20", "close": 2.6, "volume": 88262.0}, {"date": "2018-03-21", "close": 2.7, "volume": 157378.0}, {"date": "2018-03-22", "close": 2.65, "volume": 89510.0}, {"date": "2018-03-23", "close": 2.625, "volume": 173721.0}, {"date": "2018-03-26", "close": 2.55, "volume": 291939.0}, {"date": "2018-03-27", "close": 2.525, "volume": 232114.0}, {"date": "2018-03-28", "close": 2.35, "volume": 215186.0}, {"date": "2018-03-29", "close": 2.45, "volume": 136586.0}, {"date": "2018-04-02", "close": 2.25, "volume": 263784.0}, {"date": "2018-04-03", "close": 2.15, "volume": 412590.0}, {"date": "2018-04-04", "close": 2.35, "volume": 137469.0}, {"date": "2018-04-05", "close": 2.35, "volume": 143743.0}, {"date": "2018-04-06", "close": 2.45, "volume": 171158.0}, {"date": "2018-04-09", "close": 2.45, "volume": 83479.0}, {"date": "2018-04-10", "close": 2.45, "volume": 106631.0}, {"date": "2018-04-11", "close": 2.45, "volume": 118569.0}, {"date": "2018-04-12", "close": 2.4, "volume": 63897.0}, {"date": "2018-04-13", "close": 2.5, "volume": 38807.0}, {"date": "2018-04-16", "close": 2.5, "volume": 50245.0}, {"date": "2018-04-17", "close": 2.55, "volume": 48491.0}, {"date": "2018-04-18", "close": 2.6, "volume": 44480.0}, {"date": "2018-04-19", "close": 2.55, "volume": 92751.0}, {"date": "2018-04-20", "close": 2.55, "volume": 163392.0}, {"date": "2018-04-23", "close": 2.65, "volume": 288775.0}, {"date": "2018-04-24", "close": 2.65, "volume": 221110.0}, {"date": "2018-04-25", "close": 2.65, "volume": 139587.0}, {"date": "2018-04-26", "close": 3.0, "volume": 686358.0}, {"date": "2018-04-27", "close": 3.1, "volume": 232121.0}, {"date": "2018-04-30", "close": 3.4, "volume": 634519.0}, {"date": "2018-05-01", "close": 3.35, "volume": 424224.0}, {"date": "2018-05-02", "close": 3.225, "volume": 307645.0}, {"date": "2018-05-03", "close": 3.2, "volume": 85359.0}, {"date": "2018-05-04", "close": 3.25, "volume": 309643.0}, {"date": "2018-05-07", "close": 3.35, "volume": 255409.0}, {"date": "2018-05-08", "close": 3.3, "volume": 177110.0}, {"date": "2018-05-09", "close": 3.4, "volume": 196380.0}, {"date": "2018-05-10", "close": 3.375, "volume": 107464.0}, {"date": "2018-05-11", "close": 3.45, "volume": 101856.0}, {"date": "2018-05-14", "close": 3.5, "volume": 169734.0}, {"date": "2018-05-15", "close": 3.55, "volume": 88114.0}, {"date": "2018-05-16", "close": 3.5, "volume": 153883.0}, {"date": "2018-05-17", "close": 3.5, "volume": 71670.0}, {"date": "2018-05-18", "close": 3.45, "volume": 75706.0}, {"date": "2018-05-21", "close": 3.35, "volume": 108155.0}, {"date": "2018-05-22", "close": 3.35, "volume": 90241.0}, {"date": "2018-05-23", "close": 3.35, "volume": 38362.0}, {"date": "2018-05-24", "close": 3.25, "volume": 121674.0}, {"date": "2018-05-25", "close": 3.35, "volume": 74355.0}, {"date": "2018-05-29", "close": 3.35, "volume": 79889.0}, {"date": "2018-05-30", "close": 3.3, "volume": 95488.0}, {"date": "2018-05-31", "close": 3.35, "volume": 54335.0}, {"date": "2018-06-01", "close": 3.45, "volume": 102288.0}, {"date": "2018-06-04", "close": 3.4, "volume": 166923.0}, {"date": "2018-06-05", "close": 3.6, "volume": 228597.0}, {"date": "2018-06-06", "close": 3.6, "volume": 312457.0}, {"date": "2018-06-07", "close": 3.5, "volume": 419669.0}, {"date": "2018-06-08", "close": 3.45, "volume": 150743.0}, {"date": "2018-06-11", "close": 3.35, "volume": 119047.0}, {"date": "2018-06-12", "close": 3.55, "volume": 101906.0}, {"date": "2018-06-13", "close": 3.4, "volume": 153361.0}, {"date": "2018-06-14", "close": 3.4, "volume": 28467.0}, {"date": "2018-06-15", "close": 3.225, "volume": 413544.0}, {"date": "2018-06-18", "close": 3.25, "volume": 550870.0}, {"date": "2018-06-19", "close": 3.0, "volume": 914202.0}, {"date": "2018-06-20", "close": 3.1, "volume": 120427.0}, {"date": "2018-06-21", "close": 3.4, "volume": 263759.0}, {"date": "2018-06-22", "close": 3.4, "volume": 90970.0}, {"date": "2018-06-25", "close": 3.2, "volume": 91390.0}, {"date": "2018-06-26", "close": 3.3, "volume": 93037.0}, {"date": "2018-06-27", "close": 3.25, "volume": 95867.0}, {"date": "2018-06-28", "close": 3.25, "volume": 78952.0}, {"date": "2018-06-29", "close": 3.2, "volume": 73560.0}, {"date": "2018-07-02", "close": 3.15, "volume": 48192.0}, {"date": "2018-07-03", "close": 3.25, "volume": 14988.0}, {"date": "2018-07-05", "close": 3.25, "volume": 75969.0}, {"date": "2018-07-06", "close": 3.2, "volume": 75477.0}, {"date": "2018-07-09", "close": 3.15, "volume": 61094.0}, {"date": "2018-07-10", "close": 3.125, "volume": 86210.0}, {"date": "2018-07-11", "close": 3.1, "volume": 47271.0}, {"date": "2018-07-12", "close": 3.1, "volume": 169535.0}, {"date": "2018-07-13", "close": 3.15, "volume": 53501.0}, {"date": "2018-07-16", "close": 3.1, "volume": 45323.0}, {"date": "2018-07-17", "close": 3.15, "volume": 96183.0}, {"date": "2018-07-18", "close": 3.15, "volume": 41895.0}, {"date": "2018-07-19", "close": 3.1, "volume": 78654.0}, {"date": "2018-07-20", "close": 3.15, "volume": 91479.0}, {"date": "2018-07-23", "close": 3.1, "volume": 90848.0}, {"date": "2018-07-24", "close": 3.0, "volume": 339508.0}, {"date": "2018-07-25", "close": 2.9, "volume": 174996.0}, {"date": "2018-07-26", "close": 2.65, "volume": 311828.0}, {"date": "2018-07-27", "close": 2.6, "volume": 156408.0}, {"date": "2018-07-30", "close": 2.6, "volume": 346422.0}, {"date": "2018-07-31", "close": 2.625, "volume": 161051.0}, {"date": "2018-08-01", "close": 2.625, "volume": 177707.0}, {"date": "2018-08-02", "close": 2.6, "volume": 247083.0}, {"date": "2018-08-03", "close": 2.575, "volume": 32588.0}, {"date": "2018-08-06", "close": 2.55, "volume": 79871.0}, {"date": "2018-08-07", "close": 2.625, "volume": 186323.0}, {"date": "2018-08-08", "close": 2.55, "volume": 96893.0}, {"date": "2018-08-09", "close": 2.575, "volume": 73638.0}, {"date": "2018-08-10", "close": 2.45, "volume": 111028.0}, {"date": "2018-08-13", "close": 2.4, "volume": 64738.0}, {"date": "2018-08-14", "close": 2.4, "volume": 34327.0}, {"date": "2018-08-15", "close": 2.3, "volume": 133732.0}, {"date": "2018-08-16", "close": 2.3, "volume": 31662.0}, {"date": "2018-08-17", "close": 2.45, "volume": 94608.0}, {"date": "2018-08-20", "close": 2.3, "volume": 105562.0}, {"date": "2018-08-21", "close": 2.3, "volume": 46099.0}, {"date": "2018-08-22", "close": 2.5, "volume": 240084.0}, {"date": "2018-08-23", "close": 2.6, "volume": 78813.0}, {"date": "2018-08-24", "close": 2.575, "volume": 66905.0}, {"date": "2018-08-27", "close": 2.525, "volume": 34551.0}, {"date": "2018-08-28", "close": 3.0, "volume": 211918.0}, {"date": "2018-08-29", "close": 3.3, "volume": 307329.0}, {"date": "2018-08-30", "close": 3.45, "volume": 378520.0}, {"date": "2018-08-31", "close": 3.45, "volume": 124675.0}, {"date": "2018-09-04", "close": 3.55, "volume": 296165.0}, {"date": "2018-09-05", "close": 3.4, "volume": 84824.0}, {"date": "2018-09-06", "close": 3.4, "volume": 89522.0}, {"date": "2018-09-07", "close": 3.35, "volume": 88442.0}, {"date": "2018-09-10", "close": 3.15, "volume": 182316.0}, {"date": "2018-09-11", "close": 3.3, "volume": 103666.0}, {"date": "2018-09-12", "close": 3.25, "volume": 37317.0}, {"date": "2018-09-13", "close": 3.1, "volume": 80112.0}, {"date": "2018-09-14", "close": 3.1, "volume": 54722.0}, {"date": "2018-09-17", "close": 3.3, "volume": 89559.0}, {"date": "2018-09-18", "close": 3.3, "volume": 78417.0}, {"date": "2018-09-19", "close": 3.15, "volume": 57703.0}, {"date": "2018-09-20", "close": 3.25, "volume": 92399.0}, {"date": "2018-09-21", "close": 3.25, "volume": 139722.0}, {"date": "2018-09-24", "close": 3.3, "volume": 182600.0}, {"date": "2018-09-25", "close": 3.4, "volume": 161252.0}, {"date": "2018-09-26", "close": 3.3, "volume": 103005.0}, {"date": "2018-09-27", "close": 3.375, "volume": 113577.0}, {"date": "2018-09-28", "close": 3.45, "volume": 294847.0}, {"date": "2018-10-01", "close": 3.62, "volume": 831892.0}, {"date": "2018-10-02", "close": 3.39, "volume": 229776.0}, {"date": "2018-10-03", "close": 3.71, "volume": 415668.0}, {"date": "2018-10-04", "close": 3.52, "volume": 614528.0}, {"date": "2018-10-05", "close": 3.64, "volume": 537556.0}, {"date": "2018-10-08", "close": 3.4, "volume": 304433.0}, {"date": "2018-10-09", "close": 3.2, "volume": 278277.0}, {"date": "2018-10-10", "close": 3.11, "volume": 178349.0}, {"date": "2018-10-11", "close": 3.26, "volume": 182040.0}, {"date": "2018-10-12", "close": 3.16, "volume": 165680.0}, {"date": "2018-10-15", "close": 3.35, "volume": 221053.0}, {"date": "2018-10-16", "close": 3.52, "volume": 431415.0}, {"date": "2018-10-17", "close": 3.92, "volume": 1565630.0}, {"date": "2018-10-18", "close": 4.1, "volume": 766439.0}, {"date": "2018-10-19", "close": 4.15, "volume": 744395.0}, {"date": "2018-10-22", "close": 3.94, "volume": 281436.0}, {"date": "2018-10-23", "close": 3.96, "volume": 379248.0}, {"date": "2018-10-24", "close": 3.83, "volume": 214937.0}, {"date": "2018-10-25", "close": 3.93, "volume": 178179.0}, {"date": "2018-10-26", "close": 3.96, "volume": 264320.0}, {"date": "2018-10-29", "close": 3.86, "volume": 140802.0}, {"date": "2018-10-30", "close": 3.91, "volume": 123472.0}, {"date": "2018-10-31", "close": 3.87, "volume": 272127.0}, {"date": "2018-11-01", "close": 3.92, "volume": 140208.0}, {"date": "2018-11-02", "close": 4.02, "volume": 203714.0}, {"date": "2018-11-05", "close": 3.87, "volume": 121852.0}, {"date": "2018-11-06", "close": 3.87, "volume": 153320.0}, {"date": "2018-11-07", "close": 3.92, "volume": 169574.0}, {"date": "2018-11-08", "close": 3.92, "volume": 113493.0}, {"date": "2018-11-09", "close": 3.87, "volume": 448120.0}, {"date": "2018-11-12", "close": 3.3, "volume": 458002.0}, {"date": "2018-11-13", "close": 2.9, "volume": 418172.0}, {"date": "2018-11-14", "close": 2.82, "volume": 398106.0}, {"date": "2018-11-15", "close": 2.97, "volume": 286514.0}, {"date": "2018-11-16", "close": 2.82, "volume": 277357.0}, {"date": "2018-11-19", "close": 3.08, "volume": 176936.0}, {"date": "2018-11-20", "close": 3.1, "volume": 169638.0}, {"date": "2018-11-21", "close": 3.22, "volume": 105390.0}, {"date": "2018-11-23", "close": 3.25, "volume": 73487.0}, {"date": "2018-11-26", "close": 3.13, "volume": 95293.0}, {"date": "2018-11-27", "close": 3.13, "volume": 102479.0}, {"date": "2018-11-28", "close": 3.18, "volume": 65288.0}, {"date": "2018-11-29", "close": 3.24, "volume": 51792.0}, {"date": "2018-11-30", "close": 3.26, "volume": 46053.0}, {"date": "2018-12-03", "close": 3.26, "volume": 93133.0}, {"date": "2018-12-04", "close": 3.2, "volume": 92301.0}, {"date": "2018-12-06", "close": 3.09, "volume": 163301.0}, {"date": "2018-12-07", "close": 2.95, "volume": 109760.0}, {"date": "2018-12-10", "close": 3.39, "volume": 2365758.0}, {"date": "2018-12-11", "close": 3.46, "volume": 407474.0}, {"date": "2018-12-12", "close": 3.23, "volume": 170583.0}, {"date": "2018-12-13", "close": 3.07, "volume": 185143.0}, {"date": "2018-12-14", "close": 3.01, "volume": 253770.0}, {"date": "2018-12-17", "close": 2.77, "volume": 336287.0}, {"date": "2018-12-18", "close": 2.64, "volume": 204024.0}, {"date": "2018-12-19", "close": 2.46, "volume": 151214.0}, {"date": "2018-12-20", "close": 2.26, "volume": 594735.0}, {"date": "2018-12-21", "close": 2.2, "volume": 404601.0}, {"date": "2018-12-24", "close": 2.15, "volume": 94394.0}, {"date": "2018-12-26", "close": 2.05, "volume": 470189.0}, {"date": "2018-12-27", "close": 2.0, "volume": 543950.0}, {"date": "2018-12-28", "close": 2.18, "volume": 272088.0}, {"date": "2018-12-31", "close": 2.82, "volume": 600460.0}, {"date": "2019-01-02", "close": 2.68, "volume": 455734.0}, {"date": "2019-01-03", "close": 2.65, "volume": 252843.0}, {"date": "2019-01-04", "close": 2.63, "volume": 244053.0}, {"date": "2019-01-07", "close": 6.87, "volume": 51399440.0}, {"date": "2019-01-08", "close": 8.88, "volume": 25213440.0}, {"date": "2019-01-09", "close": 7.55, "volume": 6012800.0}, {"date": "2019-01-10", "close": 7.41, "volume": 5488254.0}, {"date": "2019-01-11", "close": 7.36, "volume": 2463502.0}, {"date": "2019-01-14", "close": 7.6, "volume": 1674881.0}, {"date": "2019-01-15", "close": 7.94, "volume": 2691262.0}, {"date": "2019-01-16", "close": 8.06, "volume": 1438701.0}, {"date": "2019-01-17", "close": 8.32, "volume": 955892.0}, {"date": "2019-01-18", "close": 8.16, "volume": 1247123.0}, {"date": "2019-01-22", "close": 8.52, "volume": 1506483.0}, {"date": "2019-01-23", "close": 8.32, "volume": 1222025.0}, {"date": "2019-01-24", "close": 8.34, "volume": 725842.0}, {"date": "2019-01-25", "close": 8.6, "volume": 689573.0}, {"date": "2019-01-28", "close": 8.14, "volume": 709515.0}, {"date": "2019-01-29", "close": 8.15, "volume": 739068.0}, {"date": "2019-01-30", "close": 8.33, "volume": 467418.0}, {"date": "2019-01-31", "close": 8.39, "volume": 355287.0}, {"date": "2019-02-01", "close": 9.22, "volume": 1852665.0}, {"date": "2019-02-04", "close": 9.98, "volume": 1637556.0}, {"date": "2019-02-05", "close": 10.14, "volume": 1354130.0}, {"date": "2019-02-06", "close": 9.59, "volume": 2356168.0}, {"date": "2019-02-07", "close": 9.36, "volume": 978957.0}, {"date": "2019-02-08", "close": 8.92, "volume": 678487.0}, {"date": "2019-02-11", "close": 9.24, "volume": 523298.0}, {"date": "2019-02-12", "close": 9.16, "volume": 285703.0}, {"date": "2019-02-13", "close": 9.14, "volume": 484827.0}, {"date": "2019-02-14", "close": 9.17, "volume": 293039.0}, {"date": "2019-02-15", "close": 9.33, "volume": 469345.0}, {"date": "2019-02-19", "close": 8.59, "volume": 535700.0}, {"date": "2019-02-20", "close": 8.78, "volume": 503358.0}, {"date": "2019-02-21", "close": 8.48, "volume": 337406.0}, {"date": "2019-02-22", "close": 9.01, "volume": 954056.0}, {"date": "2019-02-25", "close": 9.23, "volume": 434770.0}, {"date": "2019-02-26", "close": 9.18, "volume": 456610.0}, {"date": "2019-02-27", "close": 8.59, "volume": 767194.0}, {"date": "2019-02-28", "close": 7.96, "volume": 789497.0}, {"date": "2019-03-01", "close": 7.94, "volume": 807884.0}, {"date": "2019-03-04", "close": 8.1, "volume": 576692.0}, {"date": "2019-03-05", "close": 8.46, "volume": 879332.0}, {"date": "2019-03-06", "close": 8.86, "volume": 1549313.0}, {"date": "2019-03-07", "close": 9.04, "volume": 1305888.0}, {"date": "2019-03-08", "close": 9.63, "volume": 791466.0}, {"date": "2019-03-11", "close": 9.83, "volume": 685231.0}, {"date": "2019-03-12", "close": 10.16, "volume": 899317.0}, {"date": "2019-03-13", "close": 10.42, "volume": 841189.0}, {"date": "2019-03-14", "close": 10.71, "volume": 1297642.0}, {"date": "2019-03-15", "close": 10.9, "volume": 1256188.0}, {"date": "2019-03-18", "close": 11.47, "volume": 1204166.0}, {"date": "2019-03-19", "close": 12.95, "volume": 3586686.0}, {"date": "2019-03-20", "close": 12.01, "volume": 1326286.0}, {"date": "2019-03-21", "close": 13.24, "volume": 1942902.0}, {"date": "2019-03-22", "close": 13.0, "volume": 1119103.0}, {"date": "2019-03-25", "close": 16.34, "volume": 4608631.0}, {"date": "2019-03-26", "close": 14.34, "volume": 2107585.0}, {"date": "2019-03-27", "close": 14.61, "volume": 4285805.0}, {"date": "2019-03-28", "close": 14.18, "volume": 1540981.0}, {"date": "2019-03-29", "close": 14.23, "volume": 1932171.0}, {"date": "2019-04-01", "close": 13.51, "volume": 1670398.0}, {"date": "2019-04-02", "close": 13.66, "volume": 677333.0}, {"date": "2019-04-03", "close": 13.57, "volume": 778505.0}, {"date": "2019-04-04", "close": 13.7, "volume": 744685.0}, {"date": "2019-04-05", "close": 14.5, "volume": 867269.0}, {"date": "2019-04-08", "close": 14.58, "volume": 877135.0}, {"date": "2019-04-09", "close": 14.21, "volume": 639564.0}, {"date": "2019-04-10", "close": 14.4, "volume": 675150.0}, {"date": "2019-04-11", "close": 13.89, "volume": 872983.0}, {"date": "2019-04-12", "close": 13.46, "volume": 843010.0}, {"date": "2019-04-15", "close": 14.31, "volume": 1774754.0}, {"date": "2019-04-16", "close": 15.48, "volume": 1581481.0}, {"date": "2019-04-17", "close": 14.9, "volume": 1217875.0}, {"date": "2019-04-18", "close": 15.01, "volume": 902916.0}, {"date": "2019-04-22", "close": 15.12, "volume": 987356.0}, {"date": "2019-04-23", "close": 15.94, "volume": 1181920.0}, {"date": "2019-04-24", "close": 16.04, "volume": 1192651.0}, {"date": "2019-04-25", "close": 16.71, "volume": 1604857.0}, {"date": "2019-04-26", "close": 17.65, "volume": 1495685.0}, {"date": "2019-04-29", "close": 17.96, "volume": 1230395.0}, {"date": "2019-04-30", "close": 17.73, "volume": 880587.0}, {"date": "2019-05-01", "close": 17.68, "volume": 826820.0}, {"date": "2019-05-02", "close": 17.5, "volume": 582189.0}, {"date": "2019-05-03", "close": 17.95, "volume": 415827.0}, {"date": "2019-05-06", "close": 19.15, "volume": 3233221.0}, {"date": "2019-05-07", "close": 19.54, "volume": 1446669.0}, {"date": "2019-05-08", "close": 19.64, "volume": 1075118.0}, {"date": "2019-05-09", "close": 19.81, "volume": 1042174.0}, {"date": "2019-05-10", "close": 21.05, "volume": 1615654.0}, {"date": "2019-05-13", "close": 21.67, "volume": 1114054.0}, {"date": "2019-05-14", "close": 21.74, "volume": 2368315.0}, {"date": "2019-05-15", "close": 23.0, "volume": 1476229.0}, {"date": "2019-05-16", "close": 23.4, "volume": 2152605.0}, {"date": "2019-05-17", "close": 23.08, "volume": 1295967.0}, {"date": "2019-05-20", "close": 22.7, "volume": 1035868.0}, {"date": "2019-05-21", "close": 23.6, "volume": 1279928.0}, {"date": "2019-05-22", "close": 25.09, "volume": 1707129.0}, {"date": "2019-05-23", "close": 23.57, "volume": 2561740.0}, {"date": "2019-05-24", "close": 24.73, "volume": 1138924.0}, {"date": "2019-05-28", "close": 25.2, "volume": 1671682.0}, {"date": "2019-05-29", "close": 24.91, "volume": 1028069.0}, {"date": "2019-05-30", "close": 24.42, "volume": 844778.0}, {"date": "2019-05-31", "close": 22.96, "volume": 1293281.0}, {"date": "2019-06-03", "close": 23.15, "volume": 765879.0}, {"date": "2019-06-04", "close": 23.22, "volume": 1224893.0}, {"date": "2019-06-05", "close": 21.14, "volume": 1673719.0}, {"date": "2019-06-06", "close": 21.58, "volume": 1158008.0}, {"date": "2019-06-07", "close": 22.03, "volume": 1240711.0}, {"date": "2019-06-10", "close": 21.45, "volume": 899509.0}, {"date": "2019-06-11", "close": 20.85, "volume": 954011.0}, {"date": "2019-06-12", "close": 22.12, "volume": 1208761.0}, {"date": "2019-06-13", "close": 22.95, "volume": 772531.0}, {"date": "2019-06-14", "close": 22.83, "volume": 586629.0}, {"date": "2019-06-17", "close": 23.17, "volume": 985112.0}, {"date": "2019-06-18", "close": 24.25, "volume": 1185127.0}, {"date": "2019-06-19", "close": 24.78, "volume": 1195644.0}, {"date": "2019-06-20", "close": 25.31, "volume": 1104171.0}, {"date": "2019-06-21", "close": 24.17, "volume": 1634974.0}, {"date": "2019-06-24", "close": 23.47, "volume": 903700.0}, {"date": "2019-06-25", "close": 23.98, "volume": 754219.0}, {"date": "2019-06-26", "close": 22.43, "volume": 1129559.0}, {"date": "2019-06-27", "close": 25.39, "volume": 2253862.0}, {"date": "2019-06-28", "close": 25.75, "volume": 4823003.0}, {"date": "2019-07-01", "close": 26.47, "volume": 1349904.0}, {"date": "2019-07-02", "close": 27.42, "volume": 900978.0}, {"date": "2019-07-03", "close": 27.33, "volume": 618955.0}, {"date": "2019-07-05", "close": 27.04, "volume": 1024827.0}, {"date": "2019-07-08", "close": 27.4, "volume": 787578.0}, {"date": "2019-07-09", "close": 26.68, "volume": 835220.0}, {"date": "2019-07-10", "close": 26.05, "volume": 1611729.0}, {"date": "2019-07-11", "close": 25.76, "volume": 785218.0}, {"date": "2019-07-12", "close": 26.04, "volume": 910234.0}, {"date": "2019-07-15", "close": 26.0, "volume": 653270.0}, {"date": "2019-07-16", "close": 25.57, "volume": 490425.0}, {"date": "2019-07-17", "close": 25.02, "volume": 647211.0}, {"date": "2019-07-18", "close": 25.3, "volume": 528860.0}, {"date": "2019-07-19", "close": 24.85, "volume": 846438.0}, {"date": "2019-07-22", "close": 26.31, "volume": 1019432.0}, {"date": "2019-07-23", "close": 26.13, "volume": 932744.0}, {"date": "2019-07-24", "close": 25.85, "volume": 844117.0}, {"date": "2019-07-25", "close": 26.05, "volume": 776971.0}, {"date": "2019-07-26", "close": 27.69, "volume": 981181.0}, {"date": "2019-07-29", "close": 26.53, "volume": 1069890.0}, {"date": "2019-07-30", "close": 26.29, "volume": 628870.0}, {"date": "2019-07-31", "close": 25.5, "volume": 872335.0}, {"date": "2019-08-01", "close": 25.94, "volume": 670137.0}, {"date": "2019-08-02", "close": 25.69, "volume": 461857.0}, {"date": "2019-08-05", "close": 24.3, "volume": 753462.0}, {"date": "2019-08-06", "close": 24.68, "volume": 618490.0}, {"date": "2019-08-07", "close": 24.9, "volume": 815545.0}, {"date": "2019-08-08", "close": 25.5, "volume": 942493.0}, {"date": "2019-08-09", "close": 25.46, "volume": 490051.0}, {"date": "2019-08-12", "close": 25.41, "volume": 324307.0}, {"date": "2019-08-13", "close": 27.64, "volume": 871169.0}, {"date": "2019-08-14", "close": 26.61, "volume": 695699.0}, {"date": "2019-08-15", "close": 22.85, "volume": 1937354.0}, {"date": "2019-08-16", "close": 24.63, "volume": 915807.0}, {"date": "2019-08-19", "close": 24.86, "volume": 426291.0}, {"date": "2019-08-20", "close": 24.91, "volume": 530446.0}, {"date": "2019-08-21", "close": 26.01, "volume": 399150.0}, {"date": "2019-08-22", "close": 25.23, "volume": 347115.0}, {"date": "2019-08-23", "close": 24.85, "volume": 405493.0}, {"date": "2019-08-26", "close": 25.15, "volume": 342829.0}, {"date": "2019-08-27", "close": 23.71, "volume": 621955.0}, {"date": "2019-08-28", "close": 25.09, "volume": 444217.0}, {"date": "2019-08-29", "close": 25.31, "volume": 338931.0}, {"date": "2019-08-30", "close": 25.45, "volume": 321208.0}, {"date": "2019-09-03", "close": 24.28, "volume": 567004.0}, {"date": "2019-09-04", "close": 24.93, "volume": 365017.0}, {"date": "2019-09-05", "close": 24.39, "volume": 449701.0}, {"date": "2019-09-06", "close": 24.78, "volume": 482466.0}, {"date": "2019-09-09", "close": 24.21, "volume": 510417.0}, {"date": "2019-09-10", "close": 24.63, "volume": 389109.0}, {"date": "2019-09-11", "close": 25.18, "volume": 596589.0}, {"date": "2019-09-12", "close": 25.63, "volume": 494575.0}, {"date": "2019-09-13", "close": 26.84, "volume": 724219.0}, {"date": "2019-09-16", "close": 29.16, "volume": 1176699.0}, {"date": "2019-09-17", "close": 28.21, "volume": 889478.0}, {"date": "2019-09-18", "close": 28.77, "volume": 672828.0}, {"date": "2019-09-19", "close": 27.37, "volume": 560325.0}, {"date": "2019-09-20", "close": 28.13, "volume": 877514.0}, {"date": "2019-09-23", "close": 26.755, "volume": 413951.0}, {"date": "2019-09-24", "close": 25.81, "volume": 920554.0}, {"date": "2019-09-25", "close": 26.75, "volume": 424001.0}, {"date": "2019-09-26", "close": 24.87, "volume": 581920.0}, {"date": "2019-09-27", "close": 22.09, "volume": 1080132.0}, {"date": "2019-09-30", "close": 20.24, "volume": 1366466.0}, {"date": "2019-10-01", "close": 16.71, "volume": 6884075.0}, {"date": "2019-10-02", "close": 18.26, "volume": 2905408.0}, {"date": "2019-10-03", "close": 18.32, "volume": 1646777.0}, {"date": "2019-10-04", "close": 18.46, "volume": 1279750.0}, {"date": "2019-10-07", "close": 18.23, "volume": 1152692.0}, {"date": "2019-10-08", "close": 18.3, "volume": 871088.0}, {"date": "2019-10-09", "close": 17.81, "volume": 724903.0}, {"date": "2019-10-10", "close": 17.61, "volume": 600817.0}, {"date": "2019-10-11", "close": 18.135, "volume": 550757.0}, {"date": "2019-10-14", "close": 18.24, "volume": 316201.0}, {"date": "2019-10-15", "close": 20.63, "volume": 1439164.0}, {"date": "2019-10-16", "close": 21.63, "volume": 2061964.0}, {"date": "2019-10-17", "close": 22.52, "volume": 973827.0}, {"date": "2019-10-18", "close": 21.04, "volume": 1145374.0}, {"date": "2019-10-21", "close": 22.02, "volume": 540701.0}, {"date": "2019-10-22", "close": 21.62, "volume": 541732.0}, {"date": "2019-10-23", "close": 22.98, "volume": 1005340.0}, {"date": "2019-10-24", "close": 23.29, "volume": 508828.0}, {"date": "2019-10-25", "close": 23.42, "volume": 554182.0}, {"date": "2019-10-28", "close": 22.97, "volume": 542945.0}, {"date": "2019-10-29", "close": 23.79, "volume": 627418.0}, {"date": "2019-10-30", "close": 22.82, "volume": 711440.0}, {"date": "2019-10-31", "close": 24.08, "volume": 752896.0}, {"date": "2019-11-01", "close": 24.77, "volume": 502414.0}, {"date": "2019-11-04", "close": 25.23, "volume": 484644.0}, {"date": "2019-11-05", "close": 25.84, "volume": 546540.0}, {"date": "2019-11-06", "close": 25.76, "volume": 551183.0}, {"date": "2019-11-07", "close": 23.27, "volume": 1846143.0}, {"date": "2019-11-08", "close": 25.46, "volume": 738356.0}, {"date": "2019-11-11", "close": 25.07, "volume": 710615.0}, {"date": "2019-11-12", "close": 24.57, "volume": 828958.0}, {"date": "2019-11-13", "close": 25.7, "volume": 854761.0}, {"date": "2019-11-14", "close": 26.32, "volume": 486464.0}, {"date": "2019-11-15", "close": 27.68, "volume": 948517.0}, {"date": "2019-11-18", "close": 27.47, "volume": 501161.0}, {"date": "2019-11-19", "close": 30.43, "volume": 1812003.0}, {"date": "2019-11-20", "close": 32.71, "volume": 1551144.0}, {"date": "2019-11-21", "close": 34.12, "volume": 1619971.0}, {"date": "2019-11-22", "close": 33.62, "volume": 1137561.0}, {"date": "2019-11-25", "close": 36.9, "volume": 1453320.0}, {"date": "2019-11-26", "close": 36.9, "volume": 1231631.0}, {"date": "2019-11-27", "close": 38.71, "volume": 1087184.0}, {"date": "2019-11-29", "close": 39.37, "volume": 448944.0}, {"date": "2019-12-02", "close": 39.62, "volume": 934612.0}, {"date": "2019-12-03", "close": 45.61, "volume": 3475198.0}, {"date": "2019-12-04", "close": 47.43, "volume": 1444450.0}, {"date": "2019-12-05", "close": 43.24, "volume": 1631931.0}, {"date": "2019-12-06", "close": 45.43, "volume": 1058057.0}, {"date": "2019-12-09", "close": 45.13, "volume": 1199868.0}, {"date": "2019-12-10", "close": 48.75, "volume": 1591371.0}, {"date": "2019-12-11", "close": 48.07, "volume": 848402.0}, {"date": "2019-12-12", "close": 48.57, "volume": 906362.0}, {"date": "2019-12-13", "close": 46.79, "volume": 1277222.0}, {"date": "2019-12-16", "close": 79.8, "volume": 9578296.0}, {"date": "2019-12-17", "close": 80.97, "volume": 2851680.0}, {"date": "2019-12-18", "close": 89.57, "volume": 2692201.0}, {"date": "2019-12-19", "close": 95.3, "volume": 5819916.0}, {"date": "2019-12-20", "close": 100.67, "volume": 2203339.0}, {"date": "2019-12-23", "close": 98.74, "volume": 1446100.0}, {"date": "2019-12-24", "close": 102.98, "volume": 713298.0}, {"date": "2019-12-26", "close": 106.24, "volume": 977720.0}, {"date": "2019-12-27", "close": 101.98, "volume": 1136914.0}, {"date": "2019-12-30", "close": 103.83, "volume": 2729931.0}, {"date": "2019-12-31", "close": 103.36, "volume": 1413048.0}, {"date": "2020-01-02", "close": 101.31, "volume": 1239544.0}, {"date": "2020-01-03", "close": 94.69, "volume": 1914964.0}, {"date": "2020-01-06", "close": 94.48, "volume": 1414049.0}, {"date": "2020-01-07", "close": 92.25, "volume": 1018879.0}, {"date": "2020-01-08", "close": 90.0, "volume": 1055157.0}, {"date": "2020-01-09", "close": 87.24, "volume": 1171244.0}, {"date": "2020-01-10", "close": 88.78, "volume": 1173047.0}, {"date": "2020-01-13", "close": 88.3, "volume": 1049817.0}, {"date": "2020-01-14", "close": 90.49, "volume": 793410.0}, {"date": "2020-01-15", "close": 90.69, "volume": 557373.0}, {"date": "2020-01-16", "close": 92.48, "volume": 577411.0}, {"date": "2020-01-17", "close": 90.34, "volume": 469403.0}, {"date": "2020-01-21", "close": 88.73, "volume": 680239.0}, {"date": "2020-01-22", "close": 87.51, "volume": 827149.0}, {"date": "2020-01-23", "close": 87.76, "volume": 677381.0}, {"date": "2020-01-24", "close": 85.2, "volume": 531033.0}, {"date": "2020-01-27", "close": 86.97, "volume": 865248.0}, {"date": "2020-01-28", "close": 87.6, "volume": 384345.0}, {"date": "2020-01-29", "close": 90.02, "volume": 527840.0}, {"date": "2020-01-30", "close": 88.4, "volume": 647901.0}, {"date": "2020-01-31", "close": 86.82, "volume": 432071.0}, {"date": "2020-02-03", "close": 93.87, "volume": 824030.0}, {"date": "2020-02-04", "close": 96.31, "volume": 817575.0}, {"date": "2020-02-05", "close": 94.54, "volume": 629493.0}, {"date": "2020-02-06", "close": 91.0, "volume": 481104.0}, {"date": "2020-02-07", "close": 89.85, "volume": 547423.0}, {"date": "2020-02-10", "close": 92.35, "volume": 476331.0}, {"date": "2020-02-11", "close": 92.8, "volume": 622928.0}, {"date": "2020-02-12", "close": 90.69, "volume": 562347.0}, {"date": "2020-02-13", "close": 88.67, "volume": 626084.0}, {"date": "2020-02-14", "close": 90.47, "volume": 499957.0}, {"date": "2020-02-18", "close": 92.08, "volume": 760169.0}, {"date": "2020-02-19", "close": 92.15, "volume": 520883.0}, {"date": "2020-02-20", "close": 92.59, "volume": 599408.0}, {"date": "2020-02-21", "close": 91.13, "volume": 440350.0}, {"date": "2020-02-24", "close": 88.51, "volume": 546585.0}, {"date": "2020-02-25", "close": 84.76, "volume": 786272.0}, {"date": "2020-02-26", "close": 83.82, "volume": 687520.0}, {"date": "2020-02-27", "close": 81.66, "volume": 896230.0}, {"date": "2020-02-28", "close": 78.0, "volume": 1158429.0}, {"date": "2020-03-02", "close": 88.87, "volume": 1020211.0}, {"date": "2020-03-03", "close": 85.55, "volume": 529506.0}, {"date": "2020-03-04", "close": 90.17, "volume": 655603.0}, {"date": "2020-03-05", "close": 88.35, "volume": 556757.0}, {"date": "2020-03-06", "close": 83.7, "volume": 820618.0}, {"date": "2020-03-09", "close": 76.09, "volume": 838049.0}, {"date": "2020-03-10", "close": 77.51, "volume": 923977.0}, {"date": "2020-03-11", "close": 73.65, "volume": 948736.0}, {"date": "2020-03-12", "close": 64.78, "volume": 1348192.0}, {"date": "2020-03-13", "close": 61.24, "volume": 1556941.0}, {"date": "2020-03-16", "close": 42.94, "volume": 1829222.0}, {"date": "2020-03-17", "close": 45.14, "volume": 1313696.0}, {"date": "2020-03-18", "close": 41.2, "volume": 1405932.0}, {"date": "2020-03-19", "close": 46.47, "volume": 1144452.0}, {"date": "2020-03-20", "close": 54.4, "volume": 2135504.0}, {"date": "2020-03-23", "close": 63.91, "volume": 1226366.0}, {"date": "2020-03-24", "close": 66.74, "volume": 1561204.0}, {"date": "2020-03-25", "close": 62.5, "volume": 873690.0}, {"date": "2020-03-26", "close": 63.54, "volume": 645588.0}, {"date": "2020-03-27", "close": 63.27, "volume": 1015863.0}, {"date": "2020-03-30", "close": 57.58, "volume": 2433164.0}, {"date": "2020-03-31", "close": 58.83, "volume": 930347.0}, {"date": "2020-04-01", "close": 55.79, "volume": 762119.0}, {"date": "2020-04-02", "close": 55.66, "volume": 806052.0}, {"date": "2020-04-03", "close": 55.02, "volume": 552946.0}, {"date": "2020-04-06", "close": 53.55, "volume": 1418346.0}, {"date": "2020-04-07", "close": 49.87, "volume": 1362326.0}, {"date": "2020-04-08", "close": 58.2, "volume": 1226110.0}, {"date": "2020-04-09", "close": 56.15, "volume": 1015312.0}, {"date": "2020-04-13", "close": 60.04, "volume": 552829.0}, {"date": "2020-04-14", "close": 65.91, "volume": 817036.0}, {"date": "2020-04-15", "close": 64.43, "volume": 727978.0}, {"date": "2020-04-16", "close": 64.12, "volume": 690054.0}, {"date": "2020-04-17", "close": 69.36, "volume": 1032019.0}, {"date": "2020-04-20", "close": 69.57, "volume": 1085113.0}, {"date": "2020-04-21", "close": 66.37, "volume": 643585.0}, {"date": "2020-04-22", "close": 69.88, "volume": 463020.0}, {"date": "2020-04-23", "close": 71.19, "volume": 750829.0}, {"date": "2020-04-24", "close": 76.4, "volume": 726369.0}, {"date": "2020-04-27", "close": 95.0, "volume": 6268183.0}, {"date": "2020-04-28", "close": 96.35, "volume": 1435571.0}, {"date": "2020-04-29", "close": 98.69, "volume": 770001.0}, {"date": "2020-04-30", "close": 95.03, "volume": 678142.0}, {"date": "2020-05-01", "close": 90.13, "volume": 842992.0}, {"date": "2020-05-04", "close": 91.72, "volume": 447616.0}, {"date": "2020-05-05", "close": 90.33, "volume": 527928.0}, {"date": "2020-05-06", "close": 90.36, "volume": 662187.0}, {"date": "2020-05-07", "close": 91.82, "volume": 607572.0}, {"date": "2020-05-08", "close": 87.97, "volume": 964748.0}, {"date": "2020-05-11", "close": 89.25, "volume": 820535.0}, {"date": "2020-05-12", "close": 89.58, "volume": 1025164.0}, {"date": "2020-05-13", "close": 84.56, "volume": 830497.0}, {"date": "2020-05-14", "close": 83.5, "volume": 552934.0}, {"date": "2020-05-15", "close": 86.88, "volume": 626099.0}, {"date": "2020-05-18", "close": 85.28, "volume": 973523.0}, {"date": "2020-05-19", "close": 83.16, "volume": 416754.0}, {"date": "2020-05-20", "close": 84.92, "volume": 460276.0}, {"date": "2020-05-21", "close": 82.96, "volume": 461914.0}, {"date": "2020-05-22", "close": 80.9, "volume": 454043.0}, {"date": "2020-05-26", "close": 76.67, "volume": 784177.0}, {"date": "2020-05-27", "close": 78.45, "volume": 647085.0}, {"date": "2020-05-28", "close": 76.52, "volume": 454773.0}, {"date": "2020-05-29", "close": 76.98, "volume": 684177.0}, {"date": "2020-06-01", "close": 76.99, "volume": 464771.0}, {"date": "2020-06-02", "close": 75.8, "volume": 345464.0}, {"date": "2020-06-03", "close": 74.25, "volume": 475504.0}, {"date": "2020-06-04", "close": 74.48, "volume": 432537.0}, {"date": "2020-06-05", "close": 77.38, "volume": 584608.0}, {"date": "2020-06-08", "close": 80.55, "volume": 514672.0}, {"date": "2020-06-09", "close": 80.82, "volume": 456687.0}, {"date": "2020-06-10", "close": 78.43, "volume": 417110.0}, {"date": "2020-06-11", "close": 72.46, "volume": 623003.0}, {"date": "2020-06-12", "close": 72.27, "volume": 529882.0}, {"date": "2020-06-15", "close": 74.83, "volume": 423575.0}, {"date": "2020-06-16", "close": 76.55, "volume": 389929.0}, {"date": "2020-06-17", "close": 74.59, "volume": 409062.0}, {"date": "2020-06-18", "close": 77.39, "volume": 549676.0}, {"date": "2020-06-19", "close": 79.56, "volume": 825918.0}, {"date": "2020-06-22", "close": 78.59, "volume": 615598.0}, {"date": "2020-06-23", "close": 78.95, "volume": 457157.0}, {"date": "2020-06-24", "close": 75.41, "volume": 349294.0}, {"date": "2020-06-25", "close": 76.61, "volume": 312554.0}, {"date": "2020-06-26", "close": 85.79, "volume": 2313714.0}, {"date": "2020-06-29", "close": 76.36, "volume": 1421926.0}, {"date": "2020-06-30", "close": 82.28, "volume": 1290347.0}, {"date": "2020-07-01", "close": 83.91, "volume": 392570.0}, {"date": "2020-07-02", "close": 80.97, "volume": 498322.0}, {"date": "2020-07-06", "close": 82.01, "volume": 299940.0}, {"date": "2020-07-07", "close": 83.88, "volume": 365956.0}, {"date": "2020-07-08", "close": 85.84, "volume": 399095.0}, {"date": "2020-07-09", "close": 81.92, "volume": 442337.0}, {"date": "2020-07-10", "close": 83.04, "volume": 306421.0}, {"date": "2020-07-13", "close": 76.74, "volume": 607825.0}, {"date": "2020-07-14", "close": 79.42, "volume": 402971.0}, {"date": "2020-07-15", "close": 82.09, "volume": 395587.0}, {"date": "2020-07-16", "close": 80.0, "volume": 365189.0}, {"date": "2020-07-17", "close": 81.65, "volume": 357538.0}, {"date": "2020-07-20", "close": 83.51, "volume": 353667.0}, {"date": "2020-07-21", "close": 81.88, "volume": 390367.0}, {"date": "2020-07-22", "close": 81.82, "volume": 254782.0}, {"date": "2020-07-23", "close": 79.9, "volume": 256516.0}, {"date": "2020-07-24", "close": 77.35, "volume": 346956.0}, {"date": "2020-07-27", "close": 77.18, "volume": 447737.0}, {"date": "2020-07-28", "close": 75.74, "volume": 323196.0}, {"date": "2020-07-29", "close": 74.27, "volume": 407951.0}, {"date": "2020-07-30", "close": 74.6, "volume": 259354.0}, {"date": "2020-07-31", "close": 71.33, "volume": 424132.0}, {"date": "2020-08-03", "close": 76.54, "volume": 378032.0}, {"date": "2020-08-04", "close": 74.79, "volume": 432616.0}, {"date": "2020-08-05", "close": 75.71, "volume": 398570.0}, {"date": "2020-08-06", "close": 78.04, "volume": 270988.0}, {"date": "2020-08-07", "close": 78.07, "volume": 395669.0}, {"date": "2020-08-10", "close": 81.79, "volume": 464966.0}, {"date": "2020-08-11", "close": 77.62, "volume": 525726.0}, {"date": "2020-08-12", "close": 78.6, "volume": 350786.0}, {"date": "2020-08-13", "close": 79.76, "volume": 241430.0}, {"date": "2020-08-14", "close": 79.0, "volume": 237575.0}, {"date": "2020-08-17", "close": 81.57, "volume": 269760.0}, {"date": "2020-08-18", "close": 80.26, "volume": 205872.0}, {"date": "2020-08-19", "close": 78.95, "volume": 239441.0}, {"date": "2020-08-20", "close": 80.13, "volume": 497063.0}, {"date": "2020-08-21", "close": 77.57, "volume": 430847.0}, {"date": "2020-08-24", "close": 77.03, "volume": 366136.0}, {"date": "2020-08-25", "close": 79.31, "volume": 222146.0}, {"date": "2020-08-26", "close": 77.11, "volume": 368057.0}, {"date": "2020-08-27", "close": 76.4, "volume": 202664.0}, {"date": "2020-08-28", "close": 76.21, "volume": 234842.0}, {"date": "2020-08-31", "close": 73.31, "volume": 767732.0}, {"date": "2020-09-01", "close": 72.5, "volume": 339625.0}, {"date": "2020-09-02", "close": 73.76, "volume": 525300.0}, {"date": "2020-09-03", "close": 71.13, "volume": 297889.0}, {"date": "2020-09-04", "close": 68.34, "volume": 554520.0}, {"date": "2020-09-08", "close": 69.59, "volume": 407801.0}, {"date": "2020-09-09", "close": 72.39, "volume": 471180.0}, {"date": "2020-09-10", "close": 73.03, "volume": 370505.0}, {"date": "2020-09-11", "close": 73.03, "volume": 204616.0}, {"date": "2020-09-14", "close": 83.055, "volume": 1631839.0}, {"date": "2020-09-15", "close": 81.26, "volume": 572658.0}, {"date": "2020-09-16", "close": 80.77, "volume": 446081.0}, {"date": "2020-09-17", "close": 79.08, "volume": 402040.0}, {"date": "2020-09-18", "close": 81.65, "volume": 673954.0}, {"date": "2020-09-21", "close": 78.79, "volume": 735829.0}, {"date": "2020-09-22", "close": 81.27, "volume": 583150.0}, {"date": "2020-09-23", "close": 77.59, "volume": 551014.0}, {"date": "2020-09-24", "close": 75.93, "volume": 303837.0}, {"date": "2020-09-25", "close": 77.02, "volume": 299986.0}, {"date": "2020-09-28", "close": 76.46, "volume": 227935.0}, {"date": "2020-09-29", "close": 72.28, "volume": 828693.0}, {"date": "2020-09-30", "close": 71.25, "volume": 509098.0}, {"date": "2020-10-01", "close": 72.21, "volume": 308136.0}, {"date": "2020-10-02", "close": 70.5, "volume": 236705.0}, {"date": "2020-10-05", "close": 74.12, "volume": 243614.0}, {"date": "2020-10-06", "close": 73.29, "volume": 422014.0}, {"date": "2020-10-07", "close": 72.92, "volume": 285988.0}, {"date": "2020-10-08", "close": 74.74, "volume": 421647.0}, {"date": "2020-10-09", "close": 74.6, "volume": 180244.0}, {"date": "2020-10-12", "close": 74.02, "volume": 210673.0}, {"date": "2020-10-13", "close": 75.59, "volume": 190437.0}, {"date": "2020-10-14", "close": 74.63, "volume": 199341.0}, {"date": "2020-10-15", "close": 74.26, "volume": 162029.0}, {"date": "2020-10-16", "close": 73.74, "volume": 305994.0}, {"date": "2020-10-19", "close": 72.05, "volume": 299756.0}, {"date": "2020-10-20", "close": 70.57, "volume": 263527.0}, {"date": "2020-10-21", "close": 68.95, "volume": 309055.0}, {"date": "2020-10-22", "close": 70.7, "volume": 240767.0}, {"date": "2020-10-23", "close": 71.38, "volume": 232420.0}, {"date": "2020-10-26", "close": 68.69, "volume": 237893.0}, {"date": "2020-10-27", "close": 68.07, "volume": 211343.0}, {"date": "2020-10-28", "close": 67.1, "volume": 294783.0}, {"date": "2020-10-29", "close": 68.03, "volume": 237470.0}, {"date": "2020-10-30", "close": 66.31, "volume": 344512.0}, {"date": "2020-11-02", "close": 66.86, "volume": 292510.0}, {"date": "2020-11-03", "close": 69.44, "volume": 242710.0}, {"date": "2020-11-04", "close": 74.73, "volume": 383186.0}, {"date": "2020-11-05", "close": 69.51, "volume": 574699.0}, {"date": "2020-11-06", "close": 67.46, "volume": 357119.0}, {"date": "2020-11-09", "close": 68.82, "volume": 341367.0}, {"date": "2020-11-10", "close": 70.0, "volume": 389176.0}, {"date": "2020-11-11", "close": 72.815, "volume": 286664.0}, {"date": "2020-11-12", "close": 72.33, "volume": 243348.0}, {"date": "2020-11-13", "close": 74.18, "volume": 280594.0}, {"date": "2020-11-16", "close": 74.29, "volume": 246967.0}, {"date": "2020-11-17", "close": 75.92, "volume": 311691.0}, {"date": "2020-11-18", "close": 72.47, "volume": 246005.0}, {"date": "2020-11-19", "close": 73.27, "volume": 147207.0}, {"date": "2020-11-20", "close": 72.44, "volume": 247096.0}, {"date": "2020-11-23", "close": 70.92, "volume": 240453.0}, {"date": "2020-11-24", "close": 72.29, "volume": 251937.0}, {"date": "2020-11-25", "close": 73.42, "volume": 162323.0}, {"date": "2020-11-27", "close": 75.18, "volume": 127183.0}, {"date": "2020-11-30", "close": 72.49, "volume": 276257.0}, {"date": "2020-12-01", "close": 71.45, "volume": 676334.0}, {"date": "2020-12-02", "close": 73.96, "volume": 469816.0}, {"date": "2020-12-03", "close": 77.15, "volume": 426993.0}, {"date": "2020-12-04", "close": 80.06, "volume": 354676.0}, {"date": "2020-12-07", "close": 80.95, "volume": 267877.0}, {"date": "2020-12-08", "close": 82.75, "volume": 439219.0}, {"date": "2020-12-09", "close": 78.4, "volume": 422357.0}, {"date": "2020-12-10", "close": 81.45, "volume": 397084.0}, {"date": "2020-12-11", "close": 79.32, "volume": 200851.0}, {"date": "2020-12-14", "close": 79.95, "volume": 371686.0}, {"date": "2020-12-15", "close": 80.05, "volume": 237367.0}, {"date": "2020-12-16", "close": 80.41, "volume": 394895.0}, {"date": "2020-12-17", "close": 76.91, "volume": 507698.0}, {"date": "2020-12-18", "close": 78.27, "volume": 473445.0}, {"date": "2020-12-21", "close": 82.47, "volume": 328649.0}, {"date": "2020-12-22", "close": 86.52, "volume": 461709.0}, {"date": "2020-12-23", "close": 84.49, "volume": 342790.0}, {"date": "2020-12-24", "close": 84.91, "volume": 149871.0}, {"date": "2020-12-28", "close": 83.9, "volume": 251258.0}, {"date": "2020-12-29", "close": 82.29, "volume": 317859.0}, {"date": "2020-12-30", "close": 83.26, "volume": 215517.0}, {"date": "2020-12-31", "close": 81.47, "volume": 294261.0}, {"date": "2021-01-04", "close": 81.44, "volume": 316212.0}, {"date": "2021-01-05", "close": 78.58, "volume": 312410.0}, {"date": "2021-01-06", "close": 75.59, "volume": 571877.0}, {"date": "2021-01-07", "close": 77.81, "volume": 238469.0}, {"date": "2021-01-08", "close": 77.71, "volume": 250310.0}, {"date": "2021-01-11", "close": 77.94, "volume": 185191.0}, {"date": "2021-01-12", "close": 80.44, "volume": 357008.0}, {"date": "2021-01-13", "close": 79.5, "volume": 289129.0}, {"date": "2021-01-14", "close": 79.89, "volume": 154918.0}, {"date": "2021-01-15", "close": 76.75, "volume": 234939.0}, {"date": "2021-01-19", "close": 76.96, "volume": 243112.0}, {"date": "2021-01-20", "close": 75.92, "volume": 177459.0}, {"date": "2021-01-21", "close": 75.9, "volume": 250638.0}, {"date": "2021-01-22", "close": 74.65, "volume": 243804.0}, {"date": "2021-01-25", "close": 75.56, "volume": 350649.0}, {"date": "2021-01-26", "close": 72.99, "volume": 301895.0}, {"date": "2021-01-27", "close": 69.17, "volume": 606508.0}, {"date": "2021-01-28", "close": 69.84, "volume": 502387.0}, {"date": "2021-01-29", "close": 68.09, "volume": 336952.0}, {"date": "2021-02-01", "close": 70.89, "volume": 426005.0}, {"date": "2021-02-02", "close": 73.73, "volume": 251399.0}, {"date": "2021-02-03", "close": 75.53, "volume": 216315.0}, {"date": "2021-02-04", "close": 75.88, "volume": 298733.0}, {"date": "2021-02-05", "close": 75.25, "volume": 219527.0}, {"date": "2021-02-08", "close": 75.27, "volume": 249084.0}, {"date": "2021-02-09", "close": 75.05, "volume": 215518.0}, {"date": "2021-02-10", "close": 75.0, "volume": 177291.0}, {"date": "2021-02-11", "close": 73.7, "volume": 195807.0}, {"date": "2021-02-12", "close": 74.63, "volume": 275098.0}, {"date": "2021-02-16", "close": 74.71, "volume": 243309.0}, {"date": "2021-02-17", "close": 72.02, "volume": 281042.0}, {"date": "2021-02-18", "close": 71.18, "volume": 330336.0}, {"date": "2021-02-19", "close": 72.27, "volume": 290160.0}, {"date": "2021-02-22", "close": 69.43, "volume": 265025.0}, {"date": "2021-02-23", "close": 69.93, "volume": 402073.0}, {"date": "2021-02-24", "close": 71.98, "volume": 229076.0}, {"date": "2021-02-25", "close": 68.38, "volume": 281300.0}, {"date": "2021-02-26", "close": 67.36, "volume": 333237.0}, {"date": "2021-03-01", "close": 69.2, "volume": 473424.0}, {"date": "2021-03-02", "close": 69.76, "volume": 223793.0}, {"date": "2021-03-03", "close": 70.18, "volume": 247314.0}, {"date": "2021-03-04", "close": 66.21, "volume": 527988.0}, {"date": "2021-03-05", "close": 65.02, "volume": 470484.0}, {"date": "2021-03-08", "close": 62.82, "volume": 288015.0}, {"date": "2021-03-09", "close": 64.9, "volume": 300326.0}, {"date": "2021-03-10", "close": 64.05, "volume": 257974.0}, {"date": "2021-03-11", "close": 67.48, "volume": 358069.0}, {"date": "2021-03-12", "close": 66.49, "volume": 231375.0}, {"date": "2021-03-15", "close": 65.22, "volume": 297428.0}, {"date": "2021-03-16", "close": 65.75, "volume": 263816.0}, {"date": "2021-03-17", "close": 68.08, "volume": 289404.0}, {"date": "2021-03-18", "close": 63.02, "volume": 392963.0}, {"date": "2021-03-19", "close": 64.6, "volume": 545172.0}, {"date": "2021-03-22", "close": 63.53, "volume": 223500.0}, {"date": "2021-03-23", "close": 61.0, "volume": 425129.0}, {"date": "2021-03-24", "close": 58.44, "volume": 445774.0}, {"date": "2021-03-25", "close": 59.32, "volume": 363700.0}, {"date": "2021-03-26", "close": 59.24, "volume": 224718.0}, {"date": "2021-03-29", "close": 57.28, "volume": 179585.0}, {"date": "2021-03-30", "close": 55.91, "volume": 486443.0}, {"date": "2021-03-31", "close": 56.62, "volume": 400368.0}, {"date": "2021-04-01", "close": 57.5, "volume": 249438.0}, {"date": "2021-04-05", "close": 57.0, "volume": 282118.0}, {"date": "2021-04-06", "close": 56.23, "volume": 165325.0}, {"date": "2021-04-07", "close": 54.24, "volume": 171721.0}, {"date": "2021-04-08", "close": 54.09, "volume": 211837.0}, {"date": "2021-04-09", "close": 52.99, "volume": 271031.0}, {"date": "2021-04-12", "close": 51.89, "volume": 326929.0}, {"date": "2021-04-13", "close": 51.71, "volume": 384156.0}, {"date": "2021-04-14", "close": 53.55, "volume": 272758.0}, {"date": "2021-04-15", "close": 52.6, "volume": 198060.0}, {"date": "2021-04-16", "close": 53.44, "volume": 251237.0}, {"date": "2021-04-19", "close": 51.93, "volume": 202848.0}, {"date": "2021-04-20", "close": 50.63, "volume": 488999.0}, {"date": "2021-04-21", "close": 54.6, "volume": 534057.0}, {"date": "2021-04-22", "close": 52.87, "volume": 507115.0}, {"date": "2021-04-23", "close": 52.89, "volume": 371765.0}, {"date": "2021-04-26", "close": 58.71, "volume": 1353886.0}, {"date": "2021-04-27", "close": 60.39, "volume": 1167770.0}, {"date": "2021-04-28", "close": 59.74, "volume": 581892.0}, {"date": "2021-04-29", "close": 61.78, "volume": 321435.0}, {"date": "2021-04-30", "close": 60.46, "volume": 411225.0}, {"date": "2021-05-03", "close": 61.55, "volume": 319542.0}, {"date": "2021-05-04", "close": 58.08, "volume": 575829.0}, {"date": "2021-05-05", "close": 58.15, "volume": 342546.0}, {"date": "2021-05-06", "close": 56.36, "volume": 480626.0}, {"date": "2021-05-07", "close": 56.96, "volume": 309658.0}, {"date": "2021-05-10", "close": 54.39, "volume": 353093.0}, {"date": "2021-05-11", "close": 57.03, "volume": 342612.0}, {"date": "2021-05-12", "close": 57.01, "volume": 293974.0}, {"date": "2021-05-13", "close": 60.03, "volume": 398996.0}, {"date": "2021-05-14", "close": 58.42, "volume": 333060.0}, {"date": "2021-05-17", "close": 58.96, "volume": 221677.0}, {"date": "2021-05-18", "close": 58.04, "volume": 362499.0}, {"date": "2021-05-19", "close": 55.55, "volume": 327473.0}, {"date": "2021-05-20", "close": 55.55, "volume": 290035.0}, {"date": "2021-05-21", "close": 55.37, "volume": 217264.0}, {"date": "2021-05-24", "close": 55.03, "volume": 420751.0}, {"date": "2021-05-25", "close": 54.68, "volume": 346975.0}, {"date": "2021-05-26", "close": 56.23, "volume": 258404.0}, {"date": "2021-05-27", "close": 60.5, "volume": 871063.0}, {"date": "2021-05-28", "close": 60.71, "volume": 296663.0}, {"date": "2021-06-01", "close": 61.7, "volume": 423324.0}, {"date": "2021-06-02", "close": 60.56, "volume": 343108.0}, {"date": "2021-06-03", "close": 61.7, "volume": 242509.0}, {"date": "2021-06-04", "close": 61.32, "volume": 208467.0}, {"date": "2021-06-07", "close": 65.24, "volume": 489844.0}, {"date": "2021-06-08", "close": 65.4, "volume": 265169.0}, {"date": "2021-06-09", "close": 63.5, "volume": 275174.0}, {"date": "2021-06-10", "close": 67.57, "volume": 467468.0}, {"date": "2021-06-11", "close": 66.39, "volume": 261666.0}, {"date": "2021-06-14", "close": 67.52, "volume": 267110.0}, {"date": "2021-06-15", "close": 67.21, "volume": 417387.0}, {"date": "2021-06-16", "close": 65.62, "volume": 404154.0}, {"date": "2021-06-17", "close": 66.54, "volume": 197388.0}, {"date": "2021-06-18", "close": 67.35, "volume": 486887.0}, {"date": "2021-06-21", "close": 70.75, "volume": 416257.0}, {"date": "2021-06-22", "close": 71.16, "volume": 327970.0}, {"date": "2021-06-23", "close": 69.68, "volume": 277581.0}, {"date": "2021-06-24", "close": 70.51, "volume": 289477.0}, {"date": "2021-06-25", "close": 73.5, "volume": 670169.0}, {"date": "2021-06-28", "close": 72.46, "volume": 385267.0}, {"date": "2021-06-29", "close": 69.66, "volume": 333220.0}, {"date": "2021-06-30", "close": 67.46, "volume": 395414.0}, {"date": "2021-07-01", "close": 68.26, "volume": 373545.0}, {"date": "2021-07-02", "close": 66.04, "volume": 255736.0}, {"date": "2021-07-06", "close": 65.42, "volume": 260471.0}, {"date": "2021-07-07", "close": 63.47, "volume": 259891.0}, {"date": "2021-07-08", "close": 64.81, "volume": 259596.0}, {"date": "2021-07-09", "close": 65.32, "volume": 141101.0}, {"date": "2021-07-12", "close": 65.24, "volume": 185557.0}, {"date": "2021-07-13", "close": 63.42, "volume": 186156.0}, {"date": "2021-07-14", "close": 56.82, "volume": 1015307.0}, {"date": "2021-07-15", "close": 56.77, "volume": 571729.0}, {"date": "2021-07-16", "close": 54.22, "volume": 518890.0}, {"date": "2021-07-19", "close": 56.09, "volume": 457586.0}, {"date": "2021-07-20", "close": 55.36, "volume": 395713.0}, {"date": "2021-07-21", "close": 57.11, "volume": 339399.0}, {"date": "2021-07-22", "close": 55.88, "volume": 246061.0}, {"date": "2021-07-23", "close": 53.68, "volume": 269948.0}, {"date": "2021-07-26", "close": 51.79, "volume": 342496.0}, {"date": "2021-07-27", "close": 52.66, "volume": 391841.0}, {"date": "2021-07-28", "close": 52.81, "volume": 189558.0}, {"date": "2021-07-29", "close": 50.57, "volume": 326558.0}, {"date": "2021-07-30", "close": 48.59, "volume": 488297.0}, {"date": "2021-08-02", "close": 50.32, "volume": 375044.0}, {"date": "2021-08-03", "close": 49.18, "volume": 326825.0}, {"date": "2021-08-04", "close": 49.35, "volume": 316889.0}, {"date": "2021-08-05", "close": 50.66, "volume": 276994.0}, {"date": "2021-08-06", "close": 51.16, "volume": 361181.0}, {"date": "2021-08-09", "close": 27.37, "volume": 10971230.0}, {"date": "2021-08-10", "close": 23.78, "volume": 6550801.0}, {"date": "2021-08-11", "close": 23.93, "volume": 3119105.0}, {"date": "2021-08-12", "close": 24.31, "volume": 1669787.0}, {"date": "2021-08-13", "close": 22.86, "volume": 1532106.0}, {"date": "2021-08-16", "close": 21.22, "volume": 1789470.0}, {"date": "2021-08-17", "close": 21.02, "volume": 1575828.0}, {"date": "2021-08-18", "close": 20.3, "volume": 1252787.0}, {"date": "2021-08-19", "close": 19.91, "volume": 1411510.0}, {"date": "2021-08-20", "close": 21.56, "volume": 1628543.0}, {"date": "2021-08-23", "close": 24.79, "volume": 10965520.0}, {"date": "2021-08-24", "close": 24.89, "volume": 2568543.0}, {"date": "2021-08-25", "close": 25.33, "volume": 1300192.0}, {"date": "2021-08-26", "close": 23.26, "volume": 1584840.0}, {"date": "2021-08-27", "close": 24.0, "volume": 1245291.0}, {"date": "2021-08-30", "close": 24.38, "volume": 882517.0}, {"date": "2021-08-31", "close": 25.68, "volume": 1081429.0}, {"date": "2021-09-01", "close": 27.71, "volume": 2217695.0}, {"date": "2021-09-02", "close": 26.92, "volume": 1904263.0}, {"date": "2021-09-03", "close": 26.69, "volume": 724300.0}, {"date": "2021-09-07", "close": 26.55, "volume": 723986.0}, {"date": "2021-09-08", "close": 26.14, "volume": 690125.0}, {"date": "2021-09-09", "close": 26.81, "volume": 1047996.0}, {"date": "2021-09-10", "close": 27.39, "volume": 945473.0}, {"date": "2021-09-13", "close": 27.48, "volume": 785178.0}, {"date": "2021-09-14", "close": 26.17, "volume": 1977170.0}, {"date": "2021-09-15", "close": 27.72, "volume": 1278700.0}, {"date": "2021-09-16", "close": 28.53, "volume": 1185670.0}, {"date": "2021-09-17", "close": 29.72, "volume": 1354965.0}, {"date": "2021-09-20", "close": 29.23, "volume": 893475.0}, {"date": "2021-09-21", "close": 31.21, "volume": 1176981.0}, {"date": "2021-09-22", "close": 30.89, "volume": 1104051.0}, {"date": "2021-09-23", "close": 32.96, "volume": 828409.0}, {"date": "2021-09-24", "close": 33.4, "volume": 987090.0}, {"date": "2021-09-27", "close": 34.65, "volume": 818763.0}, {"date": "2021-09-28", "close": 33.23, "volume": 885806.0}, {"date": "2021-09-29", "close": 34.17, "volume": 993062.0}, {"date": "2021-09-30", "close": 32.96, "volume": 1260264.0}, {"date": "2021-10-01", "close": 34.28, "volume": 868701.0}, {"date": "2021-10-04", "close": 32.63, "volume": 899564.0}, {"date": "2021-10-05", "close": 31.33, "volume": 1796512.0}, {"date": "2021-10-06", "close": 30.85, "volume": 663991.0}, {"date": "2021-10-07", "close": 31.74, "volume": 513265.0}, {"date": "2021-10-08", "close": 32.2, "volume": 566673.0}, {"date": "2021-10-11", "close": 32.62, "volume": 621533.0}, {"date": "2021-10-12", "close": 37.79, "volume": 1437792.0}, {"date": "2021-10-13", "close": 42.17, "volume": 1886130.0}, {"date": "2021-10-14", "close": 40.62, "volume": 1552831.0}, {"date": "2021-10-15", "close": 40.1, "volume": 644632.0}, {"date": "2021-10-18", "close": 41.12, "volume": 1233551.0}, {"date": "2021-10-19", "close": 40.18, "volume": 564986.0}, {"date": "2021-10-20", "close": 41.91, "volume": 641896.0}, {"date": "2021-10-21", "close": 40.82, "volume": 794083.0}, {"date": "2021-10-22", "close": 40.1, "volume": 486130.0}, {"date": "2021-10-25", "close": 39.29, "volume": 612099.0}, {"date": "2021-10-26", "close": 39.69, "volume": 426485.0}, {"date": "2021-10-27", "close": 39.24, "volume": 488755.0}, {"date": "2021-10-28", "close": 39.64, "volume": 637890.0}, {"date": "2021-10-29", "close": 38.5, "volume": 560886.0}, {"date": "2021-11-01", "close": 39.68, "volume": 876224.0}, {"date": "2021-11-02", "close": 39.55, "volume": 483995.0}, {"date": "2021-11-03", "close": 41.05, "volume": 770647.0}, {"date": "2021-11-04", "close": 40.85, "volume": 575374.0}, {"date": "2021-11-05", "close": 40.2, "volume": 804787.0}, {"date": "2021-11-08", "close": 43.36, "volume": 1816754.0}, {"date": "2021-11-09", "close": 40.77, "volume": 775720.0}, {"date": "2021-11-10", "close": 38.17, "volume": 746469.0}, {"date": "2021-11-11", "close": 39.52, "volume": 397810.0}, {"date": "2021-11-12", "close": 39.26, "volume": 337143.0}, {"date": "2021-11-15", "close": 38.48, "volume": 650689.0}, {"date": "2021-11-16", "close": 35.5, "volume": 974327.0}, {"date": "2021-11-17", "close": 34.55, "volume": 644953.0}, {"date": "2021-11-18", "close": 35.59, "volume": 779850.0}, {"date": "2021-11-19", "close": 35.8, "volume": 1027130.0}, {"date": "2021-11-22", "close": 36.84, "volume": 842704.0}, {"date": "2021-11-23", "close": 36.59, "volume": 516184.0}, {"date": "2021-11-24", "close": 37.93, "volume": 444115.0}, {"date": "2021-11-26", "close": 36.92, "volume": 314324.0}, {"date": "2021-11-29", "close": 34.34, "volume": 821387.0}, {"date": "2021-11-30", "close": 34.54, "volume": 709346.0}, {"date": "2021-12-01", "close": 33.16, "volume": 669357.0}, {"date": "2021-12-02", "close": 33.35, "volume": 463764.0}, {"date": "2021-12-03", "close": 32.24, "volume": 480551.0}, {"date": "2021-12-06", "close": 32.91, "volume": 680048.0}, {"date": "2021-12-07", "close": 34.18, "volume": 417695.0}, {"date": "2021-12-08", "close": 35.13, "volume": 325076.0}, {"date": "2021-12-09", "close": 34.1, "volume": 346337.0}, {"date": "2021-12-10", "close": 33.15, "volume": 492593.0}, {"date": "2021-12-13", "close": 32.55, "volume": 530963.0}, {"date": "2021-12-14", "close": 30.7, "volume": 612146.0}, {"date": "2021-12-15", "close": 32.77, "volume": 497469.0}, {"date": "2021-12-16", "close": 33.51, "volume": 389980.0}, {"date": "2021-12-17", "close": 35.3, "volume": 750040.0}, {"date": "2021-12-20", "close": 35.97, "volume": 436267.0}, {"date": "2021-12-21", "close": 37.81, "volume": 556998.0}, {"date": "2021-12-22", "close": 37.7, "volume": 409455.0}, {"date": "2021-12-23", "close": 38.45, "volume": 451198.0}, {"date": "2021-12-27", "close": 37.13, "volume": 307428.0}, {"date": "2021-12-28", "close": 37.02, "volume": 289701.0}, {"date": "2021-12-29", "close": 35.55, "volume": 374517.0}, {"date": "2021-12-30", "close": 38.02, "volume": 648920.0}, {"date": "2021-12-31", "close": 37.78, "volume": 398599.0}, {"date": "2022-01-03", "close": 37.83, "volume": 430124.0}, {"date": "2022-01-04", "close": 35.91, "volume": 494107.0}, {"date": "2022-01-05", "close": 33.18, "volume": 513399.0}, {"date": "2022-01-06", "close": 33.09, "volume": 534033.0}, {"date": "2022-01-07", "close": 32.91, "volume": 337083.0}, {"date": "2022-01-10", "close": 33.41, "volume": 442674.0}, {"date": "2022-01-11", "close": 33.08, "volume": 445012.0}, {"date": "2022-01-12", "close": 31.41, "volume": 437890.0}, {"date": "2022-01-13", "close": 29.89, "volume": 530862.0}, {"date": "2022-01-14", "close": 28.6, "volume": 874972.0}, {"date": "2022-01-18", "close": 30.18, "volume": 1441071.0}, {"date": "2022-01-19", "close": 28.52, "volume": 538138.0}, {"date": "2022-01-20", "close": 26.71, "volume": 530308.0}, {"date": "2022-01-21", "close": 23.705, "volume": 1308443.0}, {"date": "2022-01-24", "close": 24.18, "volume": 974202.0}, {"date": "2022-01-25", "close": 26.66, "volume": 1022597.0}, {"date": "2022-01-26", "close": 25.7, "volume": 633300.0}, {"date": "2022-01-27", "close": 24.34, "volume": 394112.0}, {"date": "2022-01-28", "close": 26.32, "volume": 702559.0}, {"date": "2022-01-31", "close": 27.44, "volume": 493748.0}, {"date": "2022-02-01", "close": 28.78, "volume": 823166.0}, {"date": "2022-02-02", "close": 28.71, "volume": 722056.0}, {"date": "2022-02-03", "close": 27.03, "volume": 638698.0}, {"date": "2022-02-04", "close": 28.71, "volume": 840962.0}, {"date": "2022-02-07", "close": 30.52, "volume": 628355.0}, {"date": "2022-02-08", "close": 30.35, "volume": 1240761.0}, {"date": "2022-02-09", "close": 32.11, "volume": 531372.0}, {"date": "2022-02-10", "close": 31.5, "volume": 588349.0}, {"date": "2022-02-11", "close": 32.06, "volume": 607786.0}, {"date": "2022-02-14", "close": 31.2, "volume": 568631.0}, {"date": "2022-02-15", "close": 33.75, "volume": 439281.0}, {"date": "2022-02-16", "close": 31.61, "volume": 1223407.0}, {"date": "2022-02-17", "close": 30.41, "volume": 522115.0}, {"date": "2022-02-18", "close": 29.57, "volume": 579707.0}, {"date": "2022-02-22", "close": 28.47, "volume": 593343.0}, {"date": "2022-02-23", "close": 27.38, "volume": 572066.0}, {"date": "2022-02-24", "close": 28.12, "volume": 734605.0}, {"date": "2022-02-25", "close": 28.19, "volume": 471454.0}, {"date": "2022-02-28", "close": 28.11, "volume": 533031.0}, {"date": "2022-03-01", "close": 30.98, "volume": 1431486.0}, {"date": "2022-03-02", "close": 31.45, "volume": 892897.0}, {"date": "2022-03-03", "close": 30.46, "volume": 476594.0}, {"date": "2022-03-04", "close": 29.91, "volume": 957365.0}, {"date": "2022-03-07", "close": 28.85, "volume": 445998.0}, {"date": "2022-03-08", "close": 28.25, "volume": 764822.0}, {"date": "2022-03-09", "close": 31.13, "volume": 637660.0}, {"date": "2022-03-10", "close": 31.91, "volume": 696310.0}, {"date": "2022-03-11", "close": 32.79, "volume": 442583.0}, {"date": "2022-03-14", "close": 28.6, "volume": 863714.0}, {"date": "2022-03-15", "close": 29.13, "volume": 541294.0}, {"date": "2022-03-16", "close": 31.51, "volume": 628432.0}, {"date": "2022-03-17", "close": 34.18, "volume": 617644.0}, {"date": "2022-03-18", "close": 33.61, "volume": 1119978.0}, {"date": "2022-03-21", "close": 33.3, "volume": 437850.0}, {"date": "2022-03-22", "close": 34.44, "volume": 492049.0}, {"date": "2022-03-23", "close": 34.57, "volume": 418877.0}, {"date": "2022-03-24", "close": 35.98, "volume": 427862.0}, {"date": "2022-03-25", "close": 35.36, "volume": 469775.0}, {"date": "2022-03-28", "close": 35.11, "volume": 1494657.0}, {"date": "2022-03-29", "close": 39.31, "volume": 1769744.0}, {"date": "2022-03-30", "close": 40.02, "volume": 1005209.0}, {"date": "2022-03-31", "close": 41.39, "volume": 910965.0}, {"date": "2022-04-01", "close": 43.91, "volume": 816027.0}, {"date": "2022-04-04", "close": 46.38, "volume": 808679.0}, {"date": "2022-04-05", "close": 46.75, "volume": 517627.0}, {"date": "2022-04-06", "close": 46.72, "volume": 691356.0}, {"date": "2022-04-07", "close": 44.2, "volume": 767061.0}, {"date": "2022-04-08", "close": 40.69, "volume": 801154.0}, {"date": "2022-04-11", "close": 40.44, "volume": 765079.0}, {"date": "2022-04-12", "close": 38.35, "volume": 590641.0}, {"date": "2022-04-13", "close": 38.0, "volume": 634230.0}, {"date": "2022-04-14", "close": 36.86, "volume": 602581.0}, {"date": "2022-04-18", "close": 32.7, "volume": 989457.0}, {"date": "2022-04-19", "close": 40.92, "volume": 10981110.0}, {"date": "2022-04-20", "close": 43.04, "volume": 1749946.0}, {"date": "2022-04-21", "close": 39.6, "volume": 1247486.0}, {"date": "2022-04-22", "close": 39.1, "volume": 708199.0}, {"date": "2022-04-25", "close": 30.5, "volume": 4406827.0}, {"date": "2022-04-26", "close": 29.99, "volume": 1697070.0}, {"date": "2022-04-27", "close": 30.5, "volume": 785753.0}, {"date": "2022-04-28", "close": 32.0, "volume": 858040.0}, {"date": "2022-04-29", "close": 31.75, "volume": 735521.0}, {"date": "2022-05-02", "close": 34.04, "volume": 1331577.0}, {"date": "2022-05-03", "close": 35.84, "volume": 910098.0}, {"date": "2022-05-04", "close": 38.5, "volume": 1097045.0}, {"date": "2022-05-05", "close": 36.74, "volume": 641253.0}, {"date": "2022-05-06", "close": 29.82, "volume": 2958818.0}, {"date": "2022-05-09", "close": 26.82, "volume": 1046485.0}, {"date": "2022-05-10", "close": 29.29, "volume": 884677.0}, {"date": "2022-05-11", "close": 25.79, "volume": 943976.0}, {"date": "2022-05-12", "close": 25.34, "volume": 1281850.0}, {"date": "2022-05-13", "close": 27.9, "volume": 711054.0}, {"date": "2022-05-16", "close": 30.82, "volume": 574989.0}, {"date": "2022-05-17", "close": 33.58, "volume": 970165.0}, {"date": "2022-05-18", "close": 31.13, "volume": 665204.0}, {"date": "2022-05-19", "close": 31.51, "volume": 441811.0}, {"date": "2022-05-20", "close": 31.65, "volume": 839977.0}, {"date": "2022-05-23", "close": 28.16, "volume": 1105706.0}, {"date": "2022-05-24", "close": 26.05, "volume": 881691.0}, {"date": "2022-05-25", "close": 25.27, "volume": 676861.0}, {"date": "2022-05-26", "close": 24.13, "volume": 837668.0}, {"date": "2022-05-27", "close": 26.46, "volume": 760742.0}, {"date": "2022-05-31", "close": 25.0, "volume": 950399.0}, {"date": "2022-06-01", "close": 24.03, "volume": 665960.0}, {"date": "2022-06-02", "close": 24.78, "volume": 709266.0}, {"date": "2022-06-03", "close": 25.53, "volume": 609817.0}, {"date": "2022-06-06", "close": 25.97, "volume": 705993.0}, {"date": "2022-06-07", "close": 28.49, "volume": 703900.0}, {"date": "2022-06-08", "close": 27.67, "volume": 692056.0}, {"date": "2022-06-09", "close": 26.02, "volume": 612890.0}, {"date": "2022-06-10", "close": 24.35, "volume": 707830.0}, {"date": "2022-06-13", "close": 22.18, "volume": 801291.0}, {"date": "2022-06-14", "close": 22.62, "volume": 730727.0}, {"date": "2022-06-15", "close": 23.0, "volume": 596002.0}, {"date": "2022-06-16", "close": 21.74, "volume": 735752.0}, {"date": "2022-06-17", "close": 22.69, "volume": 1128714.0}, {"date": "2022-06-21", "close": 22.88, "volume": 735742.0}, {"date": "2022-06-22", "close": 23.57, "volume": 1120285.0}, {"date": "2022-06-23", "close": 24.75, "volume": 702877.0}, {"date": "2022-06-24", "close": 24.46, "volume": 701654.0}, {"date": "2022-06-27", "close": 37.03, "volume": 23596000.0}, {"date": "2022-06-28", "close": 37.96, "volume": 5500752.0}, {"date": "2022-06-29", "close": 36.49, "volume": 3699836.0}, {"date": "2022-06-30", "close": 38.3, "volume": 1783985.0}, {"date": "2022-07-01", "close": 40.64, "volume": 1537312.0}, {"date": "2022-07-05", "close": 41.21, "volume": 1571241.0}, {"date": "2022-07-06", "close": 42.74, "volume": 1331795.0}, {"date": "2022-07-07", "close": 45.11, "volume": 1428157.0}, {"date": "2022-07-08", "close": 45.6, "volume": 1477101.0}, {"date": "2022-07-11", "close": 43.28, "volume": 894085.0}, {"date": "2022-07-12", "close": 42.03, "volume": 990636.0}, {"date": "2022-07-13", "close": 44.83, "volume": 1330157.0}, {"date": "2022-07-14", "close": 44.11, "volume": 690092.0}, {"date": "2022-07-15", "close": 43.69, "volume": 898758.0}, {"date": "2022-07-18", "close": 41.02, "volume": 776137.0}, {"date": "2022-07-19", "close": 43.97, "volume": 922477.0}, {"date": "2022-07-20", "close": 44.39, "volume": 795982.0}, {"date": "2022-07-21", "close": 42.62, "volume": 652686.0}, {"date": "2022-07-22", "close": 40.31, "volume": 763258.0}, {"date": "2022-07-25", "close": 38.49, "volume": 934357.0}, {"date": "2022-07-26", "close": 37.44, "volume": 676934.0}, {"date": "2022-07-27", "close": 38.51, "volume": 637920.0}, {"date": "2022-07-28", "close": 38.54, "volume": 610734.0}, {"date": "2022-07-29", "close": 38.59, "volume": 552990.0}, {"date": "2022-08-01", "close": 36.06, "volume": 744479.0}, {"date": "2022-08-02", "close": 37.11, "volume": 550362.0}, {"date": "2022-08-03", "close": 38.08, "volume": 515726.0}, {"date": "2022-08-04", "close": 40.01, "volume": 780978.0}, {"date": "2022-08-05", "close": 43.44, "volume": 1014513.0}, {"date": "2022-08-08", "close": 43.31, "volume": 966315.0}, {"date": "2022-08-09", "close": 44.76, "volume": 1634474.0}, {"date": "2022-08-10", "close": 48.36, "volume": 1221272.0}, {"date": "2022-08-11", "close": 45.32, "volume": 1143591.0}, {"date": "2022-08-12", "close": 46.27, "volume": 603193.0}, {"date": "2022-08-15", "close": 47.37, "volume": 772203.0}, {"date": "2022-08-16", "close": 44.25, "volume": 1020207.0}, {"date": "2022-08-17", "close": 43.13, "volume": 756992.0}, {"date": "2022-08-18", "close": 42.43, "volume": 591326.0}, {"date": "2022-08-19", "close": 59.55, "volume": 22006260.0}, {"date": "2022-08-22", "close": 64.46, "volume": 6270360.0}, {"date": "2022-08-23", "close": 66.56, "volume": 2556518.0}, {"date": "2022-08-24", "close": 66.24, "volume": 2205103.0}, {"date": "2022-08-25", "close": 69.85, "volume": 2082194.0}, {"date": "2022-08-26", "close": 67.13, "volume": 1803392.0}, {"date": "2022-08-29", "close": 64.25, "volume": 1445426.0}, {"date": "2022-08-30", "close": 61.24, "volume": 1783877.0}, {"date": "2022-08-31", "close": 63.8, "volume": 1220092.0}, {"date": "2022-09-01", "close": 62.59, "volume": 1063393.0}, {"date": "2022-09-02", "close": 62.99, "volume": 781115.0}, {"date": "2022-09-06", "close": 60.79, "volume": 880238.0}, {"date": "2022-09-07", "close": 61.38, "volume": 818846.0}, {"date": "2022-09-08", "close": 61.21, "volume": 757622.0}, {"date": "2022-09-09", "close": 62.07, "volume": 1093743.0}, {"date": "2022-09-12", "close": 62.27, "volume": 785162.0}, {"date": "2022-09-13", "close": 60.95, "volume": 1380691.0}, {"date": "2022-09-14", "close": 63.15, "volume": 1416285.0}, {"date": "2022-09-15", "close": 61.69, "volume": 1190294.0}, {"date": "2022-09-16", "close": 59.2, "volume": 1693257.0}, {"date": "2022-09-19", "close": 59.66, "volume": 859691.0}, {"date": "2022-09-20", "close": 58.13, "volume": 648603.0}, {"date": "2022-09-21", "close": 53.55, "volume": 1447577.0}, {"date": "2022-09-22", "close": 52.22, "volume": 1363389.0}, {"date": "2022-09-23", "close": 50.26, "volume": 1312366.0}, {"date": "2022-09-26", "close": 45.36, "volume": 2428391.0}, {"date": "2022-09-27", "close": 44.94, "volume": 1148650.0}, {"date": "2022-09-28", "close": 46.67, "volume": 1004916.0}, {"date": "2022-09-29", "close": 44.15, "volume": 975284.0}, {"date": "2022-09-30", "close": 44.62, "volume": 1085073.0}, {"date": "2022-10-03", "close": 45.33, "volume": 1254951.0}, {"date": "2022-10-04", "close": 46.96, "volume": 835185.0}, {"date": "2022-10-05", "close": 46.08, "volume": 545656.0}, {"date": "2022-10-06", "close": 48.5, "volume": 1128770.0}, {"date": "2022-10-07", "close": 45.82, "volume": 1098390.0}, {"date": "2022-10-10", "close": 43.84, "volume": 910838.0}, {"date": "2022-10-11", "close": 42.57, "volume": 1439523.0}, {"date": "2022-10-12", "close": 41.43, "volume": 1412123.0}, {"date": "2022-10-13", "close": 46.21, "volume": 2821873.0}, {"date": "2022-10-14", "close": 48.0, "volume": 1907509.0}, {"date": "2022-10-17", "close": 48.17, "volume": 1123607.0}, {"date": "2022-10-18", "close": 47.72, "volume": 1250004.0}, {"date": "2022-10-19", "close": 45.04, "volume": 1257488.0}, {"date": "2022-10-20", "close": 44.21, "volume": 1022548.0}, {"date": "2022-10-21", "close": 41.48, "volume": 1379516.0}, {"date": "2022-10-24", "close": 39.94, "volume": 1306552.0}, {"date": "2022-10-25", "close": 40.04, "volume": 954543.0}, {"date": "2022-10-26", "close": 40.85, "volume": 885619.0}, {"date": "2022-10-27", "close": 41.96, "volume": 796599.0}, {"date": "2022-10-28", "close": 42.32, "volume": 674686.0}, {"date": "2022-10-31", "close": 45.15, "volume": 1394786.0}, {"date": "2022-11-01", "close": 48.87, "volume": 1556140.0}, {"date": "2022-11-02", "close": 50.5, "volume": 1485152.0}, {"date": "2022-11-03", "close": 60.39, "volume": 4349375.0}, {"date": "2022-11-04", "close": 57.09, "volume": 1852133.0}, {"date": "2022-11-07", "close": 56.82, "volume": 1174681.0}, {"date": "2022-11-08", "close": 63.46, "volume": 1950594.0}, {"date": "2022-11-09", "close": 59.02, "volume": 1454019.0}, {"date": "2022-11-10", "close": 58.29, "volume": 1973370.0}, {"date": "2022-11-11", "close": 59.01, "volume": 1688575.0}, {"date": "2022-11-14", "close": 54.84, "volume": 1482051.0}, {"date": "2022-11-15", "close": 54.92, "volume": 1463997.0}, {"date": "2022-11-16", "close": 51.45, "volume": 981140.0}, {"date": "2022-11-17", "close": 53.26, "volume": 1028422.0}, {"date": "2022-11-18", "close": 56.17, "volume": 1202160.0}, {"date": "2022-11-21", "close": 57.25, "volume": 1174665.0}, {"date": "2022-11-22", "close": 57.23, "volume": 1096273.0}, {"date": "2022-11-23", "close": 56.22, "volume": 771423.0}, {"date": "2022-11-25", "close": 56.82, "volume": 327439.0}, {"date": "2022-11-28", "close": 74.74, "volume": 10741790.0}, {"date": "2022-11-29", "close": 70.84, "volume": 2951600.0}, {"date": "2022-11-30", "close": 72.29, "volume": 1643390.0}, {"date": "2022-12-01", "close": 71.97, "volume": 1034898.0}, {"date": "2022-12-02", "close": 76.9, "volume": 2040801.0}, {"date": "2022-12-05", "close": 77.29, "volume": 2372194.0}, {"date": "2022-12-06", "close": 75.26, "volume": 1080208.0}, {"date": "2022-12-07", "close": 78.16, "volume": 1180413.0}, {"date": "2022-12-08", "close": 77.85, "volume": 899679.0}, {"date": "2022-12-09", "close": 74.86, "volume": 808080.0}, {"date": "2022-12-12", "close": 79.37, "volume": 1019515.0}, {"date": "2022-12-13", "close": 79.45, "volume": 850743.0}, {"date": "2022-12-14", "close": 79.72, "volume": 802982.0}, {"date": "2022-12-15", "close": 77.46, "volume": 795935.0}, {"date": "2022-12-16", "close": 78.4, "volume": 1175937.0}, {"date": "2022-12-19", "close": 75.81, "volume": 978523.0}, {"date": "2022-12-20", "close": 74.65, "volume": 693481.0}, {"date": "2022-12-21", "close": 74.34, "volume": 752059.0}, {"date": "2022-12-22", "close": 75.13, "volume": 625663.0}, {"date": "2022-12-23", "close": 73.79, "volume": 1008099.0}, {"date": "2022-12-27", "close": 75.53, "volume": 648769.0}, {"date": "2022-12-28", "close": 75.0, "volume": 768499.0}, {"date": "2022-12-29", "close": 76.5, "volume": 834404.0}, {"date": "2022-12-30", "close": 77.13, "volume": 671918.0}, {"date": "2023-01-03", "close": 73.32, "volume": 1094281.0}, {"date": "2023-01-04", "close": 73.34, "volume": 724419.0}, {"date": "2023-01-05", "close": 69.04, "volume": 1208698.0}, {"date": "2023-01-06", "close": 67.99, "volume": 655162.0}, {"date": "2023-01-09", "close": 63.32, "volume": 2233983.0}, {"date": "2023-01-10", "close": 63.5, "volume": 703866.0}, {"date": "2023-01-11", "close": 62.16, "volume": 1695115.0}, {"date": "2023-01-12", "close": 64.9, "volume": 1346159.0}, {"date": "2023-01-13", "close": 67.3, "volume": 1114237.0}, {"date": "2023-01-17", "close": 68.19, "volume": 686003.0}, {"date": "2023-01-18", "close": 70.03, "volume": 762877.0}, {"date": "2023-01-19", "close": 68.05, "volume": 988105.0}, {"date": "2023-01-20", "close": 70.83, "volume": 970335.0}, {"date": "2023-01-23", "close": 69.75, "volume": 1000874.0}, {"date": "2023-01-24", "close": 70.81, "volume": 698866.0}, {"date": "2023-01-25", "close": 73.98, "volume": 791046.0}, {"date": "2023-01-26", "close": 71.5, "volume": 565440.0}, {"date": "2023-01-27", "close": 70.27, "volume": 722728.0}, {"date": "2023-01-30", "close": 73.31, "volume": 931792.0}, {"date": "2023-01-31", "close": 75.0, "volume": 849933.0}, {"date": "2023-02-01", "close": 74.52, "volume": 576153.0}, {"date": "2023-02-02", "close": 74.29, "volume": 1038452.0}, {"date": "2023-02-03", "close": 68.7, "volume": 1913059.0}, {"date": "2023-02-06", "close": 65.45, "volume": 1175634.0}, {"date": "2023-02-07", "close": 65.95, "volume": 932988.0}, {"date": "2023-02-08", "close": 64.96, "volume": 652913.0}, {"date": "2023-02-09", "close": 62.96, "volume": 672449.0}, {"date": "2023-02-10", "close": 62.79, "volume": 1032149.0}, {"date": "2023-02-13", "close": 62.18, "volume": 1903204.0}, {"date": "2023-02-14", "close": 63.3, "volume": 1021203.0}, {"date": "2023-02-15", "close": 63.14, "volume": 555415.0}, {"date": "2023-02-16", "close": 64.03, "volume": 750589.0}, {"date": "2023-02-17", "close": 66.62, "volume": 859961.0}, {"date": "2023-02-21", "close": 63.46, "volume": 628505.0}, {"date": "2023-02-22", "close": 62.61, "volume": 664686.0}, {"date": "2023-02-23", "close": 61.93, "volume": 827161.0}, {"date": "2023-02-24", "close": 61.05, "volume": 1093628.0}, {"date": "2023-02-27", "close": 64.08, "volume": 1610875.0}, {"date": "2023-02-28", "close": 68.19, "volume": 1863069.0}, {"date": "2023-03-01", "close": 66.89, "volume": 1134970.0}, {"date": "2023-03-02", "close": 65.32, "volume": 742098.0}, {"date": "2023-03-03", "close": 65.28, "volume": 629891.0}, {"date": "2023-03-06", "close": 66.32, "volume": 667706.0}, {"date": "2023-03-07", "close": 63.5, "volume": 651985.0}, {"date": "2023-03-08", "close": 63.56, "volume": 554706.0}, {"date": "2023-03-09", "close": 61.97, "volume": 668845.0}, {"date": "2023-03-10", "close": 58.39, "volume": 3285497.0}, {"date": "2023-03-13", "close": 60.86, "volume": 1309776.0}, {"date": "2023-03-14", "close": 63.37, "volume": 820372.0}, {"date": "2023-03-15", "close": 61.93, "volume": 523757.0}, {"date": "2023-03-16", "close": 63.24, "volume": 671182.0}, {"date": "2023-03-17", "close": 62.74, "volume": 1050092.0}, {"date": "2023-03-20", "close": 63.2, "volume": 675371.0}, {"date": "2023-03-21", "close": 62.88, "volume": 1029588.0}, {"date": "2023-03-22", "close": 62.96, "volume": 637015.0}, {"date": "2023-03-23", "close": 62.01, "volume": 747359.0}, {"date": "2023-03-24", "close": 61.96, "volume": 698921.0}, {"date": "2023-03-27", "close": 63.92, "volume": 505315.0}, {"date": "2023-03-28", "close": 61.51, "volume": 727704.0}, {"date": "2023-03-29", "close": 62.44, "volume": 463414.0}, {"date": "2023-03-30", "close": 60.55, "volume": 1115113.0}, {"date": "2023-03-31", "close": 61.68, "volume": 664731.0}, {"date": "2023-04-03", "close": 62.98, "volume": 513035.0}, {"date": "2023-04-04", "close": 59.93, "volume": 851319.0}, {"date": "2023-04-05", "close": 58.41, "volume": 908459.0}, {"date": "2023-04-06", "close": 59.75, "volume": 773827.0}, {"date": "2023-04-10", "close": 61.59, "volume": 817513.0}, {"date": "2023-04-11", "close": 61.03, "volume": 760077.0}, {"date": "2023-04-12", "close": 63.64, "volume": 1159237.0}, {"date": "2023-04-13", "close": 65.05, "volume": 620276.0}, {"date": "2023-04-14", "close": 68.5, "volume": 1255814.0}, {"date": "2023-04-17", "close": 70.46, "volume": 1441608.0}, {"date": "2023-04-18", "close": 72.85, "volume": 920701.0}, {"date": "2023-04-19", "close": 72.15, "volume": 525882.0}, {"date": "2023-04-20", "close": 71.29, "volume": 662979.0}, {"date": "2023-04-21", "close": 72.92, "volume": 1078321.0}, {"date": "2023-04-24", "close": 73.32, "volume": 524421.0}, {"date": "2023-04-25", "close": 71.23, "volume": 511153.0}, {"date": "2023-04-26", "close": 70.11, "volume": 816578.0}, {"date": "2023-04-27", "close": 71.16, "volume": 367119.0}, {"date": "2023-04-28", "close": 71.53, "volume": 388378.0}, {"date": "2023-05-01", "close": 70.77, "volume": 412842.0}, {"date": "2023-05-02", "close": 71.28, "volume": 500976.0}, {"date": "2023-05-03", "close": 71.96, "volume": 533040.0}, {"date": "2023-05-04", "close": 71.15, "volume": 668105.0}, {"date": "2023-05-05", "close": 73.74, "volume": 972453.0}, {"date": "2023-05-08", "close": 77.73, "volume": 2774272.0}, {"date": "2023-05-09", "close": 76.74, "volume": 1132373.0}, {"date": "2023-05-10", "close": 80.22, "volume": 855276.0}, {"date": "2023-05-11", "close": 77.97, "volume": 805631.0}, {"date": "2023-05-12", "close": 79.01, "volume": 523637.0}, {"date": "2023-05-15", "close": 77.77, "volume": 677243.0}, {"date": "2023-05-16", "close": 77.08, "volume": 443411.0}, {"date": "2023-05-17", "close": 78.49, "volume": 446440.0}, {"date": "2023-05-18", "close": 76.87, "volume": 465287.0}, {"date": "2023-05-19", "close": 75.71, "volume": 596129.0}, {"date": "2023-05-22", "close": 74.62, "volume": 623795.0}, {"date": "2023-05-23", "close": 71.82, "volume": 549116.0}, {"date": "2023-05-24", "close": 68.73, "volume": 1008964.0}, {"date": "2023-05-25", "close": 68.09, "volume": 876037.0}, {"date": "2023-05-26", "close": 69.8, "volume": 812039.0}, {"date": "2023-05-30", "close": 69.45, "volume": 748093.0}, {"date": "2023-05-31", "close": 73.78, "volume": 794827.0}, {"date": "2023-06-01", "close": 72.76, "volume": 472895.0}, {"date": "2023-06-02", "close": 74.12, "volume": 618723.0}, {"date": "2023-06-05", "close": 74.82, "volume": 473780.0}, {"date": "2023-06-06", "close": 74.86, "volume": 434947.0}, {"date": "2023-06-07", "close": 75.49, "volume": 409343.0}, {"date": "2023-06-08", "close": 75.24, "volume": 275927.0}, {"date": "2023-06-09", "close": 73.74, "volume": 421913.0}, {"date": "2023-06-12", "close": 74.84, "volume": 539894.0}, {"date": "2023-06-13", "close": 74.88, "volume": 514618.0}, {"date": "2023-06-14", "close": 80.91, "volume": 3263844.0}, {"date": "2023-06-15", "close": 84.63, "volume": 1369783.0}, {"date": "2023-06-16", "close": 85.0, "volume": 1241882.0}, {"date": "2023-06-20", "close": 86.1, "volume": 857377.0}, {"date": "2023-06-21", "close": 88.56, "volume": 854766.0}, {"date": "2023-06-22", "close": 90.35, "volume": 909342.0}, {"date": "2023-06-23", "close": 88.11, "volume": 956640.0}, {"date": "2023-06-26", "close": 85.32, "volume": 599223.0}, {"date": "2023-06-27", "close": 83.37, "volume": 613708.0}, {"date": "2023-06-28", "close": 74.98, "volume": 4757310.0}, {"date": "2023-06-29", "close": 73.12, "volume": 1842694.0}, {"date": "2023-06-30", "close": 71.86, "volume": 1931141.0}, {"date": "2023-07-03", "close": 70.24, "volume": 870388.0}, {"date": "2023-07-05", "close": 72.77, "volume": 1349101.0}, {"date": "2023-07-06", "close": 73.91, "volume": 1104889.0}, {"date": "2023-07-07", "close": 72.7, "volume": 981938.0}, {"date": "2023-07-10", "close": 73.56, "volume": 1029622.0}, {"date": "2023-07-11", "close": 73.96, "volume": 542248.0}, {"date": "2023-07-12", "close": 74.21, "volume": 830358.0}, {"date": "2023-07-13", "close": 73.0, "volume": 704202.0}, {"date": "2023-07-14", "close": 73.63, "volume": 476329.0}, {"date": "2023-07-17", "close": 73.28, "volume": 713982.0}, {"date": "2023-07-18", "close": 74.17, "volume": 719856.0}, {"date": "2023-07-19", "close": 74.24, "volume": 605602.0}, {"date": "2023-07-20", "close": 74.43, "volume": 740566.0}, {"date": "2023-07-21", "close": 75.14, "volume": 1091128.0}, {"date": "2023-07-24", "close": 73.5, "volume": 692123.0}, {"date": "2023-07-25", "close": 73.05, "volume": 590189.0}, {"date": "2023-07-26", "close": 76.2, "volume": 1317170.0}, {"date": "2023-07-27", "close": 77.39, "volume": 842785.0}, {"date": "2023-07-28", "close": 78.68, "volume": 706783.0}, {"date": "2023-07-31", "close": 78.47, "volume": 568367.0}, {"date": "2023-08-01", "close": 77.33, "volume": 518007.0}, {"date": "2023-08-02", "close": 73.26, "volume": 784059.0}, {"date": "2023-08-03", "close": 75.28, "volume": 614413.0}, {"date": "2023-08-04", "close": 73.66, "volume": 907787.0}, {"date": "2023-08-07", "close": 71.09, "volume": 1925075.0}, {"date": "2023-08-08", "close": 72.54, "volume": 1200748.0}, {"date": "2023-08-09", "close": 70.07, "volume": 1360864.0}, {"date": "2023-08-10", "close": 70.5, "volume": 843439.0}, {"date": "2023-08-11", "close": 69.6, "volume": 776527.0}, {"date": "2023-08-14", "close": 71.65, "volume": 717053.0}, {"date": "2023-08-15", "close": 71.36, "volume": 598127.0}, {"date": "2023-08-16", "close": 70.52, "volume": 424443.0}, {"date": "2023-08-17", "close": 69.25, "volume": 593789.0}, {"date": "2023-08-18", "close": 70.78, "volume": 643829.0}, {"date": "2023-08-21", "close": 71.17, "volume": 324465.0}, {"date": "2023-08-22", "close": 76.06, "volume": 1122970.0}, {"date": "2023-08-23", "close": 75.52, "volume": 532353.0}, {"date": "2023-08-24", "close": 75.4, "volume": 441334.0}, {"date": "2023-08-25", "close": 76.66, "volume": 543021.0}, {"date": "2023-08-28", "close": 79.17, "volume": 539697.0}, {"date": "2023-08-29", "close": 78.39, "volume": 439479.0}, {"date": "2023-08-30", "close": 79.66, "volume": 621939.0}, {"date": "2023-08-31", "close": 80.8, "volume": 554291.0}, {"date": "2023-09-01", "close": 81.69, "volume": 668901.0}, {"date": "2023-09-05", "close": 78.77, "volume": 842765.0}, {"date": "2023-09-06", "close": 81.53, "volume": 389907.0}, {"date": "2023-09-07", "close": 81.42, "volume": 349180.0}, {"date": "2023-09-08", "close": 80.65, "volume": 478229.0}, {"date": "2023-09-11", "close": 80.6, "volume": 499237.0}, {"date": "2023-09-12", "close": 82.21, "volume": 427469.0}, {"date": "2023-09-13", "close": 76.98, "volume": 848557.0}, {"date": "2023-09-14", "close": 76.2, "volume": 876585.0}, {"date": "2023-09-15", "close": 75.26, "volume": 1588906.0}, {"date": "2023-09-18", "close": 74.57, "volume": 1029142.0}, {"date": "2023-09-19", "close": 73.01, "volume": 473659.0}, {"date": "2023-09-20", "close": 73.7, "volume": 471052.0}, {"date": "2023-09-21", "close": 74.73, "volume": 652353.0}, {"date": "2023-09-22", "close": 73.48, "volume": 1201150.0}, {"date": "2023-09-25", "close": 70.73, "volume": 601641.0}, {"date": "2023-09-26", "close": 72.46, "volume": 515241.0}, {"date": "2023-09-27", "close": 72.27, "volume": 341208.0}, {"date": "2023-09-28", "close": 73.06, "volume": 357251.0}, {"date": "2023-09-29", "close": 69.89, "volume": 735042.0}, {"date": "2023-10-02", "close": 66.85, "volume": 1038081.0}, {"date": "2023-10-03", "close": 63.83, "volume": 815109.0}, {"date": "2023-10-04", "close": 64.61, "volume": 953234.0}, {"date": "2023-10-05", "close": 67.36, "volume": 640851.0}, {"date": "2023-10-06", "close": 68.6, "volume": 677029.0}, {"date": "2023-10-09", "close": 70.38, "volume": 465102.0}, {"date": "2023-10-10", "close": 70.56, "volume": 439266.0}, {"date": "2023-10-11", "close": 70.19, "volume": 424754.0}, {"date": "2023-10-12", "close": 66.51, "volume": 599618.0}, {"date": "2023-10-13", "close": 66.47, "volume": 559232.0}, {"date": "2023-10-16", "close": 66.91, "volume": 856966.0}, {"date": "2023-10-17", "close": 66.01, "volume": 379643.0}, {"date": "2023-10-18", "close": 65.05, "volume": 502711.0}, {"date": "2023-10-19", "close": 64.25, "volume": 556920.0}, {"date": "2023-10-20", "close": 64.25, "volume": 547826.0}, {"date": "2023-10-23", "close": 62.01, "volume": 794616.0}, {"date": "2023-10-24", "close": 63.72, "volume": 643024.0}, {"date": "2023-10-25", "close": 63.88, "volume": 577065.0}, {"date": "2023-10-26", "close": 64.05, "volume": 568154.0}, {"date": "2023-10-27", "close": 62.08, "volume": 595408.0}, {"date": "2023-10-30", "close": 60.03, "volume": 858243.0}, {"date": "2023-10-31", "close": 62.28, "volume": 468905.0}, {"date": "2023-11-01", "close": 64.62, "volume": 650067.0}, {"date": "2023-11-02", "close": 64.4, "volume": 559412.0}, {"date": "2023-11-03", "close": 65.14, "volume": 1072077.0}, {"date": "2023-11-06", "close": 62.42, "volume": 1626821.0}, {"date": "2023-11-07", "close": 63.12, "volume": 809554.0}, {"date": "2023-11-08", "close": 61.56, "volume": 562581.0}, {"date": "2023-11-09", "close": 60.06, "volume": 937920.0}, {"date": "2023-11-10", "close": 57.42, "volume": 1146873.0}, {"date": "2023-11-13", "close": 59.31, "volume": 630979.0}, {"date": "2023-11-14", "close": 62.66, "volume": 655590.0}, {"date": "2023-11-15", "close": 60.21, "volume": 586338.0}, {"date": "2023-11-16", "close": 59.71, "volume": 690995.0}, {"date": "2023-11-17", "close": 59.88, "volume": 716417.0}, {"date": "2023-11-20", "close": 60.04, "volume": 520033.0}, {"date": "2023-11-21", "close": 59.18, "volume": 518042.0}, {"date": "2023-11-22", "close": 60.1, "volume": 342308.0}, {"date": "2023-11-24", "close": 62.55, "volume": 313273.0}, {"date": "2023-11-27", "close": 66.26, "volume": 863262.0}, {"date": "2023-11-28", "close": 65.77, "volume": 740728.0}, {"date": "2023-11-29", "close": 66.85, "volume": 922801.0}, {"date": "2023-11-30", "close": 67.45, "volume": 641932.0}, {"date": "2023-12-01", "close": 68.0, "volume": 455762.0}, {"date": "2023-12-04", "close": 67.43, "volume": 603300.0}, {"date": "2023-12-05", "close": 68.59, "volume": 417562.0}, {"date": "2023-12-06", "close": 69.35, "volume": 546161.0}, {"date": "2023-12-07", "close": 70.23, "volume": 625421.0}, {"date": "2023-12-08", "close": 70.18, "volume": 1358196.0}, {"date": "2023-12-11", "close": 69.65, "volume": 405133.0}, {"date": "2023-12-12", "close": 70.16, "volume": 411711.0}, {"date": "2023-12-13", "close": 74.44, "volume": 741492.0}, {"date": "2023-12-14", "close": 73.27, "volume": 884767.0}, {"date": "2023-12-15", "close": 72.99, "volume": 732250.0}, {"date": "2023-12-18", "close": 73.2, "volume": 374167.0}, {"date": "2023-12-19", "close": 73.85, "volume": 428754.0}, {"date": "2023-12-20", "close": 70.55, "volume": 468973.0}, {"date": "2023-12-21", "close": 72.48, "volume": 431559.0}, {"date": "2023-12-22", "close": 76.815, "volume": 1244695.0}, {"date": "2023-12-26", "close": 79.37, "volume": 516430.0}, {"date": "2023-12-27", "close": 83.61, "volume": 1245848.0}, {"date": "2023-12-28", "close": 79.62, "volume": 503582.0}, {"date": "2023-12-29", "close": 79.59, "volume": 475324.0}, {"date": "2024-01-02", "close": 77.06, "volume": 689421.0}, {"date": "2024-01-03", "close": 76.09, "volume": 425980.0}, {"date": "2024-01-04", "close": 81.99, "volume": 1591037.0}, {"date": "2024-01-05", "close": 82.31, "volume": 821863.0}, {"date": "2024-01-08", "close": 88.94, "volume": 951685.0}, {"date": "2024-01-09", "close": 90.43, "volume": 657910.0}, {"date": "2024-01-10", "close": 89.2, "volume": 758805.0}, {"date": "2024-01-11", "close": 86.35, "volume": 587274.0}, {"date": "2024-01-12", "close": 85.21, "volume": 634645.0}, {"date": "2024-01-16", "close": 84.95, "volume": 502301.0}, {"date": "2024-01-17", "close": 85.48, "volume": 660601.0}, {"date": "2024-01-18", "close": 84.5, "volume": 310163.0}, {"date": "2024-01-19", "close": 84.95, "volume": 749042.0}, {"date": "2024-01-22", "close": 90.92, "volume": 862143.0}, {"date": "2024-01-23", "close": 89.52, "volume": 501070.0}, {"date": "2024-01-24", "close": 91.78, "volume": 1195896.0}, {"date": "2024-01-25", "close": 90.59, "volume": 486326.0}, {"date": "2024-01-26", "close": 89.84, "volume": 470620.0}, {"date": "2024-01-29", "close": 92.42, "volume": 507422.0}, {"date": "2024-01-30", "close": 91.91, "volume": 545803.0}, {"date": "2024-01-31", "close": 90.03, "volume": 323514.0}, {"date": "2024-02-01", "close": 93.45, "volume": 450532.0}, {"date": "2024-02-02", "close": 92.82, "volume": 539909.0}, {"date": "2024-02-05", "close": 91.5, "volume": 509644.0}, {"date": "2024-02-06", "close": 94.81, "volume": 735115.0}, {"date": "2024-02-07", "close": 94.02, "volume": 392933.0}, {"date": "2024-02-08", "close": 95.68, "volume": 499009.0}, {"date": "2024-02-09", "close": 96.89, "volume": 568044.0}, {"date": "2024-02-12", "close": 97.64, "volume": 476144.0}, {"date": "2024-02-13", "close": 92.26, "volume": 817366.0}, {"date": "2024-02-14", "close": 93.29, "volume": 343070.0}, {"date": "2024-02-15", "close": 93.46, "volume": 476680.0}, {"date": "2024-02-16", "close": 92.81, "volume": 820285.0}, {"date": "2024-02-20", "close": 81.14, "volume": 3030549.0}, {"date": "2024-02-21", "close": 82.11, "volume": 1430849.0}, {"date": "2024-02-22", "close": 80.47, "volume": 966378.0}, {"date": "2024-02-23", "close": 78.94, "volume": 597776.0}, {"date": "2024-02-26", "close": 82.3, "volume": 595213.0}, {"date": "2024-02-27", "close": 84.0, "volume": 573970.0}, {"date": "2024-02-28", "close": 82.95, "volume": 514590.0}, {"date": "2024-02-29", "close": 81.38, "volume": 519727.0}, {"date": "2024-03-01", "close": 82.42, "volume": 1031294.0}, {"date": "2024-03-04", "close": 78.2, "volume": 688120.0}, {"date": "2024-03-05", "close": 76.62, "volume": 1007336.0}, {"date": "2024-03-06", "close": 72.15, "volume": 1375078.0}, {"date": "2024-03-07", "close": 72.04, "volume": 1095857.0}, {"date": "2024-03-08", "close": 73.92, "volume": 811727.0}, {"date": "2024-03-11", "close": 70.93, "volume": 1177546.0}, {"date": "2024-03-12", "close": 69.39, "volume": 761646.0}, {"date": "2024-03-13", "close": 69.9, "volume": 683100.0}, {"date": "2024-03-14", "close": 69.74, "volume": 883186.0}, {"date": "2024-03-15", "close": 75.54, "volume": 1707673.0}, {"date": "2024-03-18", "close": 72.54, "volume": 583754.0}, {"date": "2024-03-19", "close": 76.87, "volume": 1231474.0}, {"date": "2024-03-20", "close": 78.85, "volume": 520386.0}, {"date": "2024-03-21", "close": 80.86, "volume": 851140.0}, {"date": "2024-03-22", "close": 80.66, "volume": 580765.0}, {"date": "2024-03-25", "close": 77.35, "volume": 1398839.0}, {"date": "2024-03-26", "close": 76.72, "volume": 594455.0}, {"date": "2024-03-27", "close": 79.17, "volume": 484859.0}, {"date": "2024-03-28", "close": 79.8, "volume": 487701.0}, {"date": "2024-04-01", "close": 76.99, "volume": 586112.0}, {"date": "2024-04-02", "close": 74.56, "volume": 645897.0}, {"date": "2024-04-03", "close": 73.5, "volume": 623779.0}, {"date": "2024-04-04", "close": 72.17, "volume": 409931.0}, {"date": "2024-04-05", "close": 72.25, "volume": 391919.0}, {"date": "2024-04-08", "close": 72.11, "volume": 588562.0}, {"date": "2024-04-09", "close": 72.64, "volume": 382733.0}, {"date": "2024-04-10", "close": 70.97, "volume": 571892.0}, {"date": "2024-04-11", "close": 71.73, "volume": 782192.0}, {"date": "2024-04-12", "close": 69.15, "volume": 594653.0}, {"date": "2024-04-15", "close": 68.21, "volume": 430813.0}, {"date": "2024-04-16", "close": 68.81, "volume": 467399.0}, {"date": "2024-04-17", "close": 69.71, "volume": 399847.0}, {"date": "2024-04-18", "close": 65.72, "volume": 834897.0}, {"date": "2024-04-19", "close": 67.9, "volume": 930832.0}, {"date": "2024-04-22", "close": 71.1, "volume": 498859.0}, {"date": "2024-04-23", "close": 73.08, "volume": 703139.0}, {"date": "2024-04-24", "close": 71.17, "volume": 583799.0}, {"date": "2024-04-25", "close": 71.52, "volume": 412254.0}, {"date": "2024-04-26", "close": 71.71, "volume": 272333.0}, {"date": "2024-04-29", "close": 73.69, "volume": 505861.0}, {"date": "2024-04-30", "close": 73.76, "volume": 436112.0}, {"date": "2024-05-01", "close": 74.89, "volume": 456684.0}, {"date": "2024-05-02", "close": 74.19, "volume": 397689.0}, {"date": "2024-05-03", "close": 74.8, "volume": 767615.0}, {"date": "2024-05-06", "close": 75.94, "volume": 943520.0}, {"date": "2024-05-07", "close": 76.94, "volume": 1284691.0}, {"date": "2024-05-08", "close": 75.68, "volume": 373512.0}, {"date": "2024-05-09", "close": 73.68, "volume": 1071100.0}, {"date": "2024-05-10", "close": 72.5, "volume": 510200.0}, {"date": "2024-05-13", "close": 75.64, "volume": 347287.0}, {"date": "2024-05-14", "close": 77.34, "volume": 497440.0}, {"date": "2024-05-15", "close": 75.93, "volume": 345587.0}, {"date": "2024-05-16", "close": 77.35, "volume": 422580.0}, {"date": "2024-05-17", "close": 76.54, "volume": 484613.0}, {"date": "2024-05-20", "close": 77.58, "volume": 405288.0}, {"date": "2024-05-21", "close": 78.12, "volume": 466718.0}, {"date": "2024-05-22", "close": 76.79, "volume": 683494.0}, {"date": "2024-05-23", "close": 74.18, "volume": 439503.0}, {"date": "2024-05-24", "close": 75.19, "volume": 377246.0}, {"date": "2024-05-28", "close": 76.76, "volume": 481678.0}, {"date": "2024-05-29", "close": 75.21, "volume": 636396.0}, {"date": "2024-05-30", "close": 74.21, "volume": 629418.0}, {"date": "2024-05-31", "close": 73.43, "volume": 668111.0}, {"date": "2024-06-03", "close": 74.74, "volume": 718547.0}, {"date": "2024-06-04", "close": 72.24, "volume": 837619.0}, {"date": "2024-06-05", "close": 74.09, "volume": 652133.0}, {"date": "2024-06-06", "close": 74.76, "volume": 332013.0}, {"date": "2024-06-07", "close": 73.9, "volume": 481794.0}, {"date": "2024-06-10", "close": 71.8, "volume": 1031481.0}, {"date": "2024-06-11", "close": 71.07, "volume": 3361767.0}, {"date": "2024-06-12", "close": 71.55, "volume": 736806.0}, {"date": "2024-06-13", "close": 72.51, "volume": 708918.0}, {"date": "2024-06-14", "close": 73.63, "volume": 494003.0}, {"date": "2024-06-17", "close": 76.0, "volume": 1172504.0}, {"date": "2024-06-18", "close": 76.02, "volume": 572592.0}, {"date": "2024-06-20", "close": 75.18, "volume": 699757.0}, {"date": "2024-06-21", "close": 76.39, "volume": 917680.0}, {"date": "2024-06-24", "close": 78.5, "volume": 1085310.0}, {"date": "2024-06-25", "close": 79.01, "volume": 759395.0}, {"date": "2024-06-26", "close": 77.12, "volume": 1012608.0}, {"date": "2024-06-27", "close": 80.09, "volume": 671866.0}, {"date": "2024-06-28", "close": 80.5, "volume": 1432706.0}, {"date": "2024-07-01", "close": 81.03, "volume": 756432.0}, {"date": "2024-07-02", "close": 78.93, "volume": 427393.0}, {"date": "2024-07-03", "close": 80.21, "volume": 252370.0}, {"date": "2024-07-05", "close": 82.02, "volume": 914721.0}, {"date": "2024-07-08", "close": 83.62, "volume": 905537.0}, {"date": "2024-07-09", "close": 81.24, "volume": 589477.0}, {"date": "2024-07-10", "close": 82.5, "volume": 787332.0}, {"date": "2024-07-11", "close": 84.55, "volume": 894693.0}, {"date": "2024-07-12", "close": 82.83, "volume": 732079.0}, {"date": "2024-07-15", "close": 82.8, "volume": 651042.0}, {"date": "2024-07-16", "close": 84.95, "volume": 681057.0}, {"date": "2024-07-17", "close": 83.74, "volume": 533876.0}, {"date": "2024-07-18", "close": 82.14, "volume": 680366.0}, {"date": "2024-07-19", "close": 84.85, "volume": 628646.0}, {"date": "2024-07-22", "close": 86.05, "volume": 613308.0}, {"date": "2024-07-23", "close": 85.66, "volume": 589196.0}, {"date": "2024-07-24", "close": 85.23, "volume": 335922.0}, {"date": "2024-07-25", "close": 85.98, "volume": 380855.0}, {"date": "2024-07-26", "close": 86.53, "volume": 262200.0}, {"date": "2024-07-29", "close": 84.17, "volume": 476403.0}, {"date": "2024-07-30", "close": 85.0, "volume": 301904.0}, {"date": "2024-07-31", "close": 87.31, "volume": 787508.0}, {"date": "2024-08-01", "close": 86.01, "volume": 840769.0}, {"date": "2024-08-02", "close": 84.42, "volume": 705341.0}, {"date": "2024-08-05", "close": 83.21, "volume": 857402.0}, {"date": "2024-08-06", "close": 85.52, "volume": 732863.0}, {"date": "2024-08-07", "close": 83.85, "volume": 357169.0}, {"date": "2024-08-08", "close": 85.0, "volume": 489906.0}, {"date": "2024-08-09", "close": 83.09, "volume": 428591.0}, {"date": "2024-08-12", "close": 84.92, "volume": 354250.0}, {"date": "2024-08-13", "close": 84.85, "volume": 229069.0}, {"date": "2024-08-14", "close": 84.83, "volume": 300454.0}, {"date": "2024-08-15", "close": 85.61, "volume": 355093.0}, {"date": "2024-08-16", "close": 86.17, "volume": 257203.0}, {"date": "2024-08-19", "close": 90.28, "volume": 681725.0}, {"date": "2024-08-20", "close": 88.16, "volume": 380338.0}, {"date": "2024-08-21", "close": 87.91, "volume": 434410.0}, {"date": "2024-08-22", "close": 87.11, "volume": 316973.0}, {"date": "2024-08-23", "close": 87.99, "volume": 329786.0}, {"date": "2024-08-26", "close": 88.51, "volume": 268123.0}, {"date": "2024-08-27", "close": 88.93, "volume": 176122.0}, {"date": "2024-08-28", "close": 88.43, "volume": 251982.0}, {"date": "2024-08-29", "close": 89.11, "volume": 365005.0}, {"date": "2024-08-30", "close": 88.86, "volume": 311827.0}, {"date": "2024-09-03", "close": 89.65, "volume": 492904.0}, {"date": "2024-09-04", "close": 95.56, "volume": 1146673.0}, {"date": "2024-09-05", "close": 93.69, "volume": 515571.0}, {"date": "2024-09-06", "close": 93.185, "volume": 945658.0}, {"date": "2024-09-09", "close": 94.09, "volume": 431918.0}, {"date": "2024-09-10", "close": 92.69, "volume": 281895.0}, {"date": "2024-09-11", "close": 91.03, "volume": 481294.0}, {"date": "2024-09-12", "close": 91.75, "volume": 274964.0}, {"date": "2024-09-13", "close": 93.67, "volume": 244421.0}, {"date": "2024-09-16", "close": 92.41, "volume": 367255.0}, {"date": "2024-09-17", "close": 90.94, "volume": 448626.0}, {"date": "2024-09-18", "close": 91.54, "volume": 342931.0}, {"date": "2024-09-19", "close": 94.32, "volume": 340516.0}, {"date": "2024-09-20", "close": 95.84, "volume": 575612.0}, {"date": "2024-09-23", "close": 91.56, "volume": 672767.0}, {"date": "2024-09-24", "close": 91.31, "volume": 402576.0}, {"date": "2024-09-25", "close": 89.92, "volume": 257383.0}, {"date": "2024-09-26", "close": 89.64, "volume": 226421.0}, {"date": "2024-09-27", "close": 89.64, "volume": 239839.0}, {"date": "2024-09-30", "close": 89.87, "volume": 398421.0}, {"date": "2024-10-01", "close": 90.51, "volume": 550617.0}, {"date": "2024-10-02", "close": 93.24, "volume": 456542.0}, {"date": "2024-10-03", "close": 91.18, "volume": 339380.0}, {"date": "2024-10-04", "close": 86.59, "volume": 829002.0}, {"date": "2024-10-07", "close": 84.16, "volume": 452114.0}, {"date": "2024-10-08", "close": 84.82, "volume": 382196.0}, {"date": "2024-10-09", "close": 83.54, "volume": 545828.0}, {"date": "2024-10-10", "close": 83.08, "volume": 469547.0}, {"date": "2024-10-11", "close": 87.56, "volume": 401855.0}, {"date": "2024-10-14", "close": 85.42, "volume": 327196.0}, {"date": "2024-10-15", "close": 86.43, "volume": 241047.0}, {"date": "2024-10-16", "close": 89.97, "volume": 518988.0}, {"date": "2024-10-17", "close": 93.35, "volume": 440510.0}, {"date": "2024-10-18", "close": 93.35, "volume": 669675.0}, {"date": "2024-10-21", "close": 91.5, "volume": 296950.0}, {"date": "2024-10-22", "close": 92.395, "volume": 363695.0}, {"date": "2024-10-23", "close": 92.32, "volume": 277959.0}, {"date": "2024-10-24", "close": 88.83, "volume": 437164.0}, {"date": "2024-10-25", "close": 89.87, "volume": 202150.0}, {"date": "2024-10-28", "close": 90.11, "volume": 282652.0}, {"date": "2024-10-29", "close": 90.35, "volume": 405563.0}, {"date": "2024-10-30", "close": 89.46, "volume": 159365.0}, {"date": "2024-10-31", "close": 89.03, "volume": 413157.0}, {"date": "2024-11-01", "close": 88.84, "volume": 311062.0}, {"date": "2024-11-04", "close": 87.25, "volume": 363121.0}, {"date": "2024-11-05", "close": 89.24, "volume": 259212.0}, {"date": "2024-11-06", "close": 90.97, "volume": 442400.0}, {"date": "2024-11-07", "close": 90.7, "volume": 441740.0}, {"date": "2024-11-08", "close": 90.07, "volume": 635290.0}, {"date": "2024-11-11", "close": 90.98, "volume": 757375.0}, {"date": "2024-11-12", "close": 99.49, "volume": 1565103.0}, {"date": "2024-11-13", "close": 97.83, "volume": 1225316.0}, {"date": "2024-11-14", "close": 97.37, "volume": 765930.0}, {"date": "2024-11-15", "close": 93.17, "volume": 770668.0}, {"date": "2024-11-18", "close": 92.45, "volume": 556886.0}, {"date": "2024-11-19", "close": 95.46, "volume": 403245.0}, {"date": "2024-11-20", "close": 94.6, "volume": 396716.0}, {"date": "2024-11-21", "close": 98.19, "volume": 787729.0}, {"date": "2024-11-22", "close": 98.68, "volume": 427245.0}, {"date": "2024-11-25", "close": 97.5, "volume": 665735.0}, {"date": "2024-11-26", "close": 97.03, "volume": 557811.0}, {"date": "2024-11-27", "close": 99.65, "volume": 487548.0}, {"date": "2024-11-29", "close": 98.22, "volume": 269480.0}, {"date": "2024-12-02", "close": 99.08, "volume": 449148.0}, {"date": "2024-12-03", "close": 100.49, "volume": 587035.0}, {"date": "2024-12-04", "close": 99.54, "volume": 419088.0}, {"date": "2024-12-05", "close": 98.35, "volume": 263101.0}, {"date": "2024-12-06", "close": 100.1, "volume": 346697.0}, {"date": "2024-12-09", "close": 99.76, "volume": 353228.0}, {"date": "2024-12-10", "close": 98.815, "volume": 390535.0}, {"date": "2024-12-11", "close": 97.74, "volume": 481390.0}, {"date": "2024-12-12", "close": 94.37, "volume": 603334.0}, {"date": "2024-12-13", "close": 90.1, "volume": 581575.0}, {"date": "2024-12-16", "close": 89.68, "volume": 601283.0}, {"date": "2024-12-17", "close": 93.51, "volume": 513486.0}, {"date": "2024-12-18", "close": 90.67, "volume": 475291.0}, {"date": "2024-12-19", "close": 89.74, "volume": 563953.0}, {"date": "2024-12-20", "close": 90.73, "volume": 956383.0}, {"date": "2024-12-23", "close": 86.95, "volume": 816248.0}, {"date": "2024-12-24", "close": 87.01, "volume": 254897.0}, {"date": "2024-12-26", "close": 87.97, "volume": 432741.0}, {"date": "2024-12-27", "close": 86.7, "volume": 588958.0}, {"date": "2024-12-30", "close": 84.78, "volume": 3533545.0}, {"date": "2024-12-31", "close": 84.61, "volume": 1088317.0}, {"date": "2025-01-02", "close": 87.32, "volume": 1158318.0}, {"date": "2025-01-03", "close": 86.45, "volume": 933533.0}, {"date": "2025-01-06", "close": 85.13, "volume": 777056.0}, {"date": "2025-01-07", "close": 83.78, "volume": 555434.0}, {"date": "2025-01-08", "close": 82.57, "volume": 655015.0}, {"date": "2025-01-10", "close": 80.05, "volume": 1207914.0}, {"date": "2025-01-13", "close": 89.27, "volume": 1879223.0}, {"date": "2025-01-14", "close": 84.6, "volume": 772372.0}, {"date": "2025-01-15", "close": 93.75, "volume": 1149198.0}, {"date": "2025-01-16", "close": 93.69, "volume": 1162765.0}, {"date": "2025-01-17", "close": 91.935, "volume": 808604.0}, {"date": "2025-01-21", "close": 96.18, "volume": 1068268.0}, {"date": "2025-01-22", "close": 102.27, "volume": 1237549.0}, {"date": "2025-01-23", "close": 103.89, "volume": 1038641.0}, {"date": "2025-01-24", "close": 103.11, "volume": 854536.0}, {"date": "2025-01-27", "close": 102.69, "volume": 733465.0}, {"date": "2025-01-28", "close": 102.46, "volume": 903575.0}, {"date": "2025-01-29", "close": 105.14, "volume": 698979.0}, {"date": "2025-01-30", "close": 108.85, "volume": 1202539.0}, {"date": "2025-01-31", "close": 106.46, "volume": 998282.0}, {"date": "2025-02-03", "close": 107.43, "volume": 966048.0}, {"date": "2025-02-04", "close": 112.92, "volume": 825624.0}, {"date": "2025-02-05", "close": 114.0, "volume": 866571.0}, {"date": "2025-02-06", "close": 109.5, "volume": 717224.0}, {"date": "2025-02-07", "close": 105.76, "volume": 868718.0}, {"date": "2025-02-10", "close": 127.08, "volume": 4405305.0}, {"date": "2025-02-11", "close": 132.2, "volume": 1639682.0}, {"date": "2025-02-12", "close": 131.55, "volume": 1110100.0}, {"date": "2025-02-13", "close": 131.68, "volume": 593728.0}, {"date": "2025-02-14", "close": 131.15, "volume": 1064157.0}, {"date": "2025-02-18", "close": 128.09, "volume": 1563833.0}, {"date": "2025-02-19", "close": 126.96, "volume": 871239.0}, {"date": "2025-02-20", "close": 129.1, "volume": 706907.0}, {"date": "2025-02-21", "close": 137.75, "volume": 1539519.0}, {"date": "2025-02-24", "close": 130.72, "volume": 1153996.0}, {"date": "2025-02-25", "close": 127.09, "volume": 1232487.0}, {"date": "2025-02-26", "close": 128.33, "volume": 786422.0}, {"date": "2025-02-27", "close": 126.41, "volume": 587496.0}, {"date": "2025-02-28", "close": 127.54, "volume": 851338.0}, {"date": "2025-03-03", "close": 127.15, "volume": 836162.0}, {"date": "2025-03-04", "close": 125.57, "volume": 795390.0}, {"date": "2025-03-05", "close": 125.1, "volume": 399387.0}, {"date": "2025-03-06", "close": 124.41, "volume": 554317.0}, {"date": "2025-03-07", "close": 122.17, "volume": 510096.0}, {"date": "2025-03-10", "close": 118.78, "volume": 693440.0}, {"date": "2025-03-11", "close": 119.5, "volume": 824906.0}, {"date": "2025-03-12", "close": 119.45, "volume": 697073.0}, {"date": "2025-03-13", "close": 121.65, "volume": 429285.0}, {"date": "2025-03-14", "close": 121.91, "volume": 432198.0}, {"date": "2025-03-17", "close": 125.68, "volume": 459010.0}, {"date": "2025-03-18", "close": 124.76, "volume": 357868.0}, {"date": "2025-03-19", "close": 125.9, "volume": 372075.0}, {"date": "2025-03-20", "close": 126.27, "volume": 311832.0}, {"date": "2025-03-21", "close": 126.79, "volume": 789787.0}, {"date": "2025-03-24", "close": 129.17, "volume": 395604.0}, {"date": "2025-03-25", "close": 120.36, "volume": 1254613.0}, {"date": "2025-03-26", "close": 119.16, "volume": 673496.0}, {"date": "2025-03-27", "close": 121.77, "volume": 551862.0}, {"date": "2025-03-28", "close": 118.53, "volume": 435305.0}, {"date": "2025-03-31", "close": 116.63, "volume": 656397.0}, {"date": "2025-04-01", "close": 111.67, "volume": 1673419.0}, {"date": "2025-04-02", "close": 109.75, "volume": 902248.0}, {"date": "2025-04-03", "close": 107.89, "volume": 754314.0}, {"date": "2025-04-04", "close": 98.86, "volume": 990659.0}, {"date": "2025-04-07", "close": 98.5, "volume": 1196387.0}, {"date": "2025-04-08", "close": 97.55, "volume": 882005.0}, {"date": "2025-04-09", "close": 101.67, "volume": 2489803.0}, {"date": "2025-04-10", "close": 95.65, "volume": 1080553.0}, {"date": "2025-04-11", "close": 98.06, "volume": 868348.0}, {"date": "2025-04-14", "close": 103.53, "volume": 812195.0}, {"date": "2025-04-15", "close": 103.83, "volume": 889234.0}, {"date": "2025-04-16", "close": 104.47, "volume": 460516.0}, {"date": "2025-04-17", "close": 104.46, "volume": 486786.0}, {"date": "2025-04-21", "close": 103.0, "volume": 688589.0}, {"date": "2025-04-22", "close": 103.82, "volume": 752759.0}, {"date": "2025-04-23", "close": 104.23, "volume": 665527.0}, {"date": "2025-04-24", "close": 105.41, "volume": 722926.0}, {"date": "2025-04-25", "close": 106.27, "volume": 438986.0}, {"date": "2025-04-28", "close": 107.24, "volume": 571769.0}, {"date": "2025-04-29", "close": 109.915, "volume": 627029.0}, {"date": "2025-04-30", "close": 112.29, "volume": 708933.0}, {"date": "2025-05-01", "close": 112.24, "volume": 423982.0}, {"date": "2025-05-02", "close": 112.21, "volume": 700760.0}, {"date": "2025-05-05", "close": 116.49, "volume": 999645.0}, {"date": "2025-05-06", "close": 112.16, "volume": 716118.0}, {"date": "2025-05-07", "close": 110.86, "volume": 758944.0}, {"date": "2025-05-08", "close": 108.86, "volume": 608544.0}, {"date": "2025-05-09", "close": 107.76, "volume": 435268.0}, {"date": "2025-05-12", "close": 110.16, "volume": 566892.0}, {"date": "2025-05-13", "close": 105.67, "volume": 979485.0}, {"date": "2025-05-14", "close": 103.67, "volume": 874147.0}, {"date": "2025-05-15", "close": 107.22, "volume": 581055.0}, {"date": "2025-05-16", "close": 107.53, "volume": 627882.0}, {"date": "2025-05-19", "close": 108.3, "volume": 570147.0}, {"date": "2025-05-20", "close": 108.35, "volume": 627440.0}, {"date": "2025-05-21", "close": 105.76, "volume": 380424.0}, {"date": "2025-05-22", "close": 104.35, "volume": 416338.0}, {"date": "2025-05-23", "close": 105.07, "volume": 467579.0}, {"date": "2025-05-27", "close": 103.98, "volume": 441549.0}, {"date": "2025-05-28", "close": 102.99, "volume": 605028.0}, {"date": "2025-05-29", "close": 104.64, "volume": 401338.0}, {"date": "2025-05-30", "close": 105.16, "volume": 485814.0}, {"date": "2025-06-02", "close": 107.66, "volume": 708769.0}, {"date": "2025-06-03", "close": 110.11, "volume": 1352088.0}, {"date": "2025-06-04", "close": 108.14, "volume": 477947.0}, {"date": "2025-06-05", "close": 110.66, "volume": 684583.0}, {"date": "2025-06-06", "close": 111.91, "volume": 702077.0}, {"date": "2025-06-09", "close": 109.87, "volume": 917757.0}, {"date": "2025-06-10", "close": 109.91, "volume": 704342.0}, {"date": "2025-06-11", "close": 108.08, "volume": 453395.0}, {"date": "2025-06-12", "close": 106.25, "volume": 447175.0}, {"date": "2025-06-13", "close": 104.1, "volume": 425903.0}, {"date": "2025-06-16", "close": 101.69, "volume": 712747.0}, {"date": "2025-06-17", "close": 101.6, "volume": 995059.0}, {"date": "2025-06-18", "close": 102.89, "volume": 650454.0}, {"date": "2025-06-20", "close": 100.69, "volume": 1146016.0}, {"date": "2025-06-23", "close": 101.65, "volume": 638684.0}, {"date": "2025-06-24", "close": 104.26, "volume": 957608.0}, {"date": "2025-06-25", "close": 103.7, "volume": 270732.0}, {"date": "2025-06-26", "close": 102.57, "volume": 358057.0}, {"date": "2025-06-27", "close": 103.36, "volume": 1181654.0}, {"date": "2025-06-30", "close": 104.39, "volume": 610083.0}, {"date": "2025-07-01", "close": 102.97, "volume": 483711.0}, {"date": "2025-07-02", "close": 103.91, "volume": 399410.0}, {"date": "2025-07-03", "close": 105.44, "volume": 245787.0}, {"date": "2025-07-07", "close": 107.5, "volume": 570536.0}, {"date": "2025-07-08", "close": 108.41, "volume": 622919.0}, {"date": "2025-07-09", "close": 112.35, "volume": 886883.0}, {"date": "2025-07-10", "close": 110.73, "volume": 718118.0}, {"date": "2025-07-11", "close": 108.98, "volume": 978175.0}, {"date": "2025-07-14", "close": 112.33, "volume": 585144.0}, {"date": "2025-07-15", "close": 110.12, "volume": 595624.0}, {"date": "2025-07-16", "close": 111.32, "volume": 525285.0}, {"date": "2025-07-17", "close": 112.24, "volume": 512316.0}, {"date": "2025-07-18", "close": 111.7, "volume": 453652.0}, {"date": "2025-07-21", "close": 109.68, "volume": 467432.0}, {"date": "2025-07-22", "close": 102.55, "volume": 1120007.0}, {"date": "2025-07-23", "close": 106.36, "volume": 747302.0}, {"date": "2025-07-24", "close": 104.97, "volume": 431383.0}, {"date": "2025-07-25", "close": 100.83, "volume": 855005.0}, {"date": "2025-07-28", "close": 100.39, "volume": 699789.0}, {"date": "2025-07-29", "close": 100.41, "volume": 563831.0}, {"date": "2025-07-30", "close": 101.26, "volume": 598359.0}, {"date": "2025-07-31", "close": 101.38, "volume": 781913.0}, {"date": "2025-08-01", "close": 103.02, "volume": 838863.0}, {"date": "2025-08-04", "close": 106.54, "volume": 1089207.0}, {"date": "2025-08-05", "close": 103.59, "volume": 921995.0}, {"date": "2025-08-06", "close": 103.26, "volume": 553819.0}, {"date": "2025-08-07", "close": 104.32, "volume": 411765.0}, {"date": "2025-08-08", "close": 104.8, "volume": 311371.0}, {"date": "2025-08-11", "close": 103.96, "volume": 307042.0}, {"date": "2025-08-12", "close": 105.23, "volume": 428767.0}, {"date": "2025-08-13", "close": 109.39, "volume": 589395.0}, {"date": "2025-08-14", "close": 108.75, "volume": 426805.0}, {"date": "2025-08-15", "close": 109.215, "volume": 383874.0}, {"date": "2025-08-18", "close": 111.13, "volume": 695367.0}, {"date": "2025-08-19", "close": 111.29, "volume": 618233.0}, {"date": "2025-08-20", "close": 116.99, "volume": 676636.0}, {"date": "2025-08-21", "close": 117.14, "volume": 476816.0}, {"date": "2025-08-22", "close": 118.51, "volume": 728075.0}, {"date": "2025-08-25", "close": 116.31, "volume": 315822.0}, {"date": "2025-08-26", "close": 121.15, "volume": 547467.0}, {"date": "2025-08-27", "close": 121.86, "volume": 1041698.0}, {"date": "2025-08-28", "close": 121.75, "volume": 369674.0}, {"date": "2025-08-29", "close": 121.28, "volume": 351676.0}, {"date": "2025-09-02", "close": 123.47, "volume": 902709.0}, {"date": "2025-09-03", "close": 122.0, "volume": 576608.0}, {"date": "2025-09-04", "close": 124.41, "volume": 470745.0}, {"date": "2025-09-05", "close": 125.17, "volume": 506671.0}, {"date": "2025-09-08", "close": 129.29, "volume": 751543.0}, {"date": "2025-09-09", "close": 125.68, "volume": 809279.0}, {"date": "2025-09-10", "close": 124.12, "volume": 478648.0}, {"date": "2025-09-11", "close": 122.96, "volume": 564824.0}, {"date": "2025-09-12", "close": 118.42, "volume": 700789.0}, {"date": "2025-09-15", "close": 116.775, "volume": 444621.0}, {"date": "2025-09-16", "close": 114.1, "volume": 735825.0}, {"date": "2025-09-17", "close": 116.62, "volume": 592095.0}, {"date": "2025-09-18", "close": 118.63, "volume": 517702.0}, {"date": "2025-09-19", "close": 115.95, "volume": 616608.0}, {"date": "2025-09-22", "close": 117.49, "volume": 526015.0}, {"date": "2025-09-23", "close": 118.19, "volume": 432571.0}, {"date": "2025-09-24", "close": 118.77, "volume": 332695.0}, {"date": "2025-09-25", "close": 116.01, "volume": 424290.0}, {"date": "2025-09-26", "close": 116.76, "volume": 344999.0}, {"date": "2025-09-29", "close": 117.62, "volume": 358965.0}, {"date": "2025-09-30", "close": 121.45, "volume": 402098.0}, {"date": "2025-10-01", "close": 118.57, "volume": 526973.0}, {"date": "2025-10-02", "close": 119.94, "volume": 452742.0}, {"date": "2025-10-03", "close": 120.3, "volume": 322318.0}, {"date": "2025-10-06", "close": 119.94, "volume": 543684.0}, {"date": "2025-10-07", "close": 118.64, "volume": 402305.0}, {"date": "2025-10-08", "close": 118.71, "volume": 344722.0}, {"date": "2025-10-09", "close": 122.52, "volume": 648338.0}, {"date": "2025-10-10", "close": 121.71, "volume": 339765.0}, {"date": "2025-10-13", "close": 121.15, "volume": 571799.0}, {"date": "2025-10-14", "close": 123.52, "volume": 292015.0}, {"date": "2025-10-15", "close": 129.58, "volume": 686604.0}, {"date": "2025-10-16", "close": 125.0, "volume": 495705.0}, {"date": "2025-10-17", "close": 127.94, "volume": 346606.0}, {"date": "2025-10-20", "close": 131.6, "volume": 814640.0}, {"date": "2025-10-21", "close": 131.39, "volume": 342014.0}, {"date": "2025-10-22", "close": 129.72, "volume": 395848.0}, {"date": "2025-10-23", "close": 127.06, "volume": 294252.0}, {"date": "2025-10-24", "close": 129.55, "volume": 530569.0}, {"date": "2025-10-27", "close": 134.68, "volume": 454852.0}, {"date": "2025-10-28", "close": 133.51, "volume": 515326.0}, {"date": "2025-10-29", "close": 133.33, "volume": 406691.0}, {"date": "2025-10-30", "close": 133.15, "volume": 405250.0}, {"date": "2025-10-31", "close": 134.99, "volume": 508233.0}, {"date": "2025-11-03", "close": 135.75, "volume": 1238888.0}, {"date": "2025-11-04", "close": 134.93, "volume": 725848.0}, {"date": "2025-11-05", "close": 135.69, "volume": 577471.0}, {"date": "2025-11-06", "close": 139.41, "volume": 572925.0}, {"date": "2025-11-07", "close": 138.15, "volume": 459009.0}, {"date": "2025-11-10", "close": 137.8, "volume": 530613.0}, {"date": "2025-11-11", "close": 139.61, "volume": 551832.0}, {"date": "2025-11-12", "close": 140.86, "volume": 677452.0}, {"date": "2025-11-13", "close": 137.4, "volume": 507352.0}, {"date": "2025-11-14", "close": 139.69, "volume": 401439.0}, {"date": "2025-11-17", "close": 145.56, "volume": 877074.0}, {"date": "2025-11-18", "close": 147.48, "volume": 798786.0}, {"date": "2025-11-19", "close": 146.77, "volume": 492280.0}, {"date": "2025-11-20", "close": 143.31, "volume": 821306.0}, {"date": "2025-11-21", "close": 149.44, "volume": 531766.0}, {"date": "2025-11-24", "close": 151.2, "volume": 542877.0}, {"date": "2025-11-25", "close": 150.36, "volume": 359541.0}, {"date": "2025-11-26", "close": 150.98, "volume": 541258.0}, {"date": "2025-11-28", "close": 151.5, "volume": 189517.0}, {"date": "2025-12-01", "close": 149.03, "volume": 504997.0}, {"date": "2025-12-02", "close": 142.09, "volume": 785282.0}, {"date": "2025-12-03", "close": 147.81, "volume": 616863.0}, {"date": "2025-12-04", "close": 148.04, "volume": 358673.0}, {"date": "2025-12-05", "close": 149.22, "volume": 492343.0}, {"date": "2025-12-08", "close": 147.56, "volume": 631396.0}, {"date": "2025-12-09", "close": 145.22, "volume": 440003.0}, {"date": "2025-12-10", "close": 149.26, "volume": 406310.0}, {"date": "2025-12-11", "close": 148.75, "volume": 276799.0}, {"date": "2025-12-12", "close": 148.17, "volume": 554080.0}, {"date": "2025-12-15", "close": 146.24, "volume": 364590.0}, {"date": "2025-12-16", "close": 146.87, "volume": 303813.0}, {"date": "2025-12-17", "close": 148.0, "volume": 421912.0}, {"date": "2025-12-18", "close": 147.0, "volume": 392566.0}, {"date": "2025-12-19", "close": 152.65, "volume": 975307.0}, {"date": "2025-12-22", "close": 154.7, "volume": 606846.0}, {"date": "2025-12-23", "close": 154.19, "volume": 469884.0}, {"date": "2025-12-24", "close": 153.64, "volume": 145111.0}, {"date": "2025-12-26", "close": 152.05, "volume": 463174.0}, {"date": "2025-12-29", "close": 150.68, "volume": 551171.0}, {"date": "2025-12-30", "close": 148.79, "volume": 519474.0}, {"date": "2025-12-31", "close": 182.64, "volume": 3052560.0}, {"date": "2026-01-02", "close": 178.69, "volume": 1431598.0}, {"date": "2026-01-05", "close": 171.49, "volume": 1057288.0}, {"date": "2026-01-06", "close": 171.88, "volume": 791670.0}, {"date": "2026-01-07", "close": 170.69, "volume": 814991.0}, {"date": "2026-01-08", "close": 167.55, "volume": 808898.0}, {"date": "2026-01-09", "close": 169.38, "volume": 793800.0}, {"date": "2026-01-12", "close": 176.82, "volume": 1167297.0}, {"date": "2026-01-13", "close": 174.33, "volume": 613361.0}, {"date": "2026-01-14", "close": 177.01, "volume": 457427.0}, {"date": "2026-01-15", "close": 174.14, "volume": 666504.0}, {"date": "2026-01-16", "close": 177.27, "volume": 618951.0}, {"date": "2026-01-20", "close": 184.5, "volume": 1280877.0}, {"date": "2026-01-21", "close": 189.1, "volume": 1389472.0}, {"date": "2026-01-22", "close": 186.98, "volume": 621515.0}, {"date": "2026-01-23", "close": 185.96, "volume": 426662.0}, {"date": "2026-01-26", "close": 184.52, "volume": 335409.0}, {"date": "2026-01-27", "close": 188.02, "volume": 403432.0}, {"date": "2026-01-28", "close": 185.17, "volume": 421546.0}, {"date": "2026-01-29", "close": 185.265, "volume": 499929.0}, {"date": "2026-01-30", "close": 184.25, "volume": 745829.0}, {"date": "2026-02-02", "close": 185.88, "volume": 581083.0}, {"date": "2026-02-03", "close": 187.35, "volume": 910842.0}, {"date": "2026-02-04", "close": 185.54, "volume": 623354.0}, {"date": "2026-02-05", "close": 180.84, "volume": 891461.0}, {"date": "2026-02-06", "close": 182.55, "volume": 661789.0}, {"date": "2026-02-09", "close": 183.22, "volume": 309014.0}, {"date": "2026-02-10", "close": 184.3, "volume": 468306.0}, {"date": "2026-02-11", "close": 186.21, "volume": 374843.0}, {"date": "2026-02-12", "close": 182.94, "volume": 229753.0}, {"date": "2026-02-13", "close": 181.21, "volume": 363961.0}, {"date": "2026-02-17", "close": 183.3, "volume": 569671.0}, {"date": "2026-02-18", "close": 184.74, "volume": 495384.0}, {"date": "2026-02-19", "close": 186.175, "volume": 397545.0}, {"date": "2026-02-20", "close": 183.72, "volume": 573877.0}, {"date": "2026-02-23", "close": 174.76, "volume": 863542.0}, {"date": "2026-02-24", "close": 169.95, "volume": 1069111.0}, {"date": "2026-02-25", "close": 164.22, "volume": 872995.0}, {"date": "2026-02-26", "close": 163.19, "volume": 1002849.0}, {"date": "2026-02-27", "close": 163.89, "volume": 613788.0}, {"date": "2026-03-02", "close": 166.38, "volume": 566830.0}, {"date": "2026-03-03", "close": 164.05, "volume": 617604.0}, {"date": "2026-03-04", "close": 164.08, "volume": 428787.0}, {"date": "2026-03-05", "close": 161.46, "volume": 496030.0}, {"date": "2026-03-06", "close": 162.33, "volume": 386982.0}, {"date": "2026-03-09", "close": 164.49, "volume": 425566.0}, {"date": "2026-03-10", "close": 166.34, "volume": 423901.0}, {"date": "2026-03-11", "close": 159.5, "volume": 656790.0}, {"date": "2026-03-12", "close": 154.12, "volume": 769035.0}, {"date": "2026-03-13", "close": 156.08, "volume": 862767.0}, {"date": "2026-03-16", "close": 158.23, "volume": 510708.0}, {"date": "2026-03-17", "close": 161.17, "volume": 481511.0}, {"date": "2026-03-18", "close": 157.87, "volume": 464673.0}, {"date": "2026-03-19", "close": 158.88, "volume": 454761.0}, {"date": "2026-03-20", "close": 156.92, "volume": 849314.0}, {"date": "2026-03-23", "close": 156.84, "volume": 409885.0}, {"date": "2026-03-24", "close": 158.75, "volume": 1251882.0}, {"date": "2026-03-25", "close": 161.78, "volume": 434892.0}, {"date": "2026-03-26", "close": 164.265, "volume": 304440.0}, {"date": "2026-03-27", "close": 156.35, "volume": 680802.0}, {"date": "2026-03-30", "close": 160.5, "volume": 517975.0}, {"date": "2026-03-31", "close": 169.02, "volume": 677100.0}, {"date": "2026-04-01", "close": 171.78, "volume": 604270.0}, {"date": "2026-04-02", "close": 168.505, "volume": 617093.0}, {"date": "2026-04-06", "close": 169.74, "volume": 337510.0}, {"date": "2026-04-07", "close": 168.74, "volume": 401488.0}, {"date": "2026-04-08", "close": 173.19, "volume": 524924.0}, {"date": "2026-04-09", "close": 178.9, "volume": 986017.0}, {"date": "2026-04-10", "close": 178.11, "volume": 560260.0}, {"date": "2026-04-13", "close": 178.33, "volume": 549583.0}, {"date": "2026-04-14", "close": 184.18, "volume": 820763.0}, {"date": "2026-04-15", "close": 184.18, "volume": 540440.0}, {"date": "2026-04-16", "close": 184.19, "volume": 410134.0}, {"date": "2026-04-17", "close": 188.99, "volume": 767417.0}, {"date": "2026-04-20", "close": 188.69, "volume": 525107.0}, {"date": "2026-04-21", "close": 182.97, "volume": 717382.0}, {"date": "2026-04-22", "close": 186.42, "volume": 614565.0}, {"date": "2026-04-23", "close": 182.72, "volume": 418909.0}, {"date": "2026-04-24", "close": 185.96, "volume": 527083.0}, {"date": "2026-04-27", "close": 187.4, "volume": 919877.0}, {"date": "2026-04-28", "close": 185.0, "volume": 664861.0}, {"date": "2026-04-29", "close": 183.95, "volume": 760718.0}, {"date": "2026-04-30", "close": 207.75, "volume": 2798891.0}, {"date": "2026-05-01", "close": 206.53, "volume": 1636390.0}, {"date": "2026-05-04", "close": 223.7, "volume": 2507135.0}, {"date": "2026-05-05", "close": 223.06, "volume": 1019974.0}, {"date": "2026-05-06", "close": 222.63, "volume": 559911.0}, {"date": "2026-05-07", "close": 220.22, "volume": 919211.0}, {"date": "2026-05-08", "close": 217.38, "volume": 574232.0}, {"date": "2026-05-11", "close": 216.47, "volume": 738195.0}, {"date": "2026-05-12", "close": 224.03, "volume": 633376.0}, {"date": "2026-05-13", "close": 235.32, "volume": 815619.0}, {"date": "2026-05-14", "close": 232.27, "volume": 572510.0}, {"date": "2026-05-15", "close": 227.72, "volume": 549548.0}, {"date": "2026-05-18", "close": 227.4, "volume": 464521.0}, {"date": "2026-05-19", "close": 226.67, "volume": 510292.0}, {"date": "2026-05-20", "close": 230.62, "volume": 646757.0}, {"date": "2026-05-21", "close": 233.64, "volume": 590697.0}, {"date": "2026-05-22", "close": 235.97, "volume": 674622.0}, {"date": "2026-05-26", "close": 234.2, "volume": 646604.0}, {"date": "2026-05-27", "close": 234.52, "volume": 708938.0}, {"date": "2026-05-28", "close": 232.83, "volume": 472341.0}, {"date": "2026-05-29", "close": 234.48, "volume": 913891.0}, {"date": "2026-06-01", "close": 230.25, "volume": 499180.0}, {"date": "2026-06-02", "close": 222.16, "volume": 603813.0}, {"date": "2026-06-03", "close": 233.49, "volume": 783788.0}, {"date": "2026-06-04", "close": 231.48, "volume": 557783.0}, {"date": "2026-06-05", "close": 232.32, "volume": 1118650.0}, {"date": "2026-06-08", "close": 235.14, "volume": 548893.0}, {"date": "2026-06-09", "close": 245.64, "volume": 918050.0}, {"date": "2026-06-10", "close": 246.34, "volume": 741310.0}, {"date": "2026-06-11", "close": 253.77, "volume": 787532.0}, {"date": "2026-06-12", "close": 255.17, "volume": 441738.0}, {"date": "2026-06-15", "close": 253.4, "volume": 628429.0}, {"date": "2026-06-16", "close": 251.91, "volume": 684263.0}, {"date": "2026-06-17", "close": 252.16, "volume": 519447.0}, {"date": "2026-06-18", "close": 250.5, "volume": 770864.0}, {"date": "2026-06-22", "close": 247.85, "volume": 814132.0}, {"date": "2026-06-23", "close": 241.97, "volume": 1312955.0}, {"date": "2026-06-24", "close": 237.92, "volume": 1126374.0}, {"date": "2026-06-25", "close": 237.33, "volume": 1384275.0}, {"date": "2026-06-26", "close": 241.67, "volume": 7350038.0}, {"date": "2026-06-29", "close": 241.12, "volume": 1357612.0}, {"date": "2026-06-30", "close": 244.77, "volume": 1195972.0}, {"date": "2026-07-01", "close": 240.66, "volume": 977820.0}, {"date": "2026-07-02", "close": 244.31, "volume": 854306.0}, {"date": "2026-07-06", "close": 242.6, "volume": 842382.0}, {"date": "2026-07-07", "close": 249.76, "volume": 1055991.0}, {"date": "2026-07-08", "close": 245.57, "volume": 769421.0}, {"date": "2026-07-09", "close": 248.95, "volume": 621739.0}, {"date": "2026-07-10", "close": 233.8, "volume": 804667.0}, {"date": "2026-07-13", "close": 228.28, "volume": 843010.0}, {"date": "2026-07-14", "close": 235.26, "volume": 482756.0}, {"date": "2026-07-15", "close": 237.53, "volume": 838870.0}, {"date": "2026-07-16", "close": 237.04, "volume": 639658.0}, {"date": "2026-07-17", "close": 230.0, "volume": 878315.0}, {"date": "2026-07-20", "close": 221.64, "volume": 776410.0}, {"date": "2026-07-21", "close": 236.95, "volume": 993638.0}, {"date": "2026-07-22", "close": 239.62, "volume": 648276.0}, {"date": "2026-07-23", "close": 241.53, "volume": 500364.0}, {"date": "2026-07-24", "close": 241.0, "volume": 461989.0}, {"date": "2026-07-27", "close": 238.37, "volume": 773053.0}, {"date": "2026-07-28", "close": 234.2, "volume": 404143.0}, {"date": "2026-07-29", "close": 227.42, "volume": 523066.0}, {"date": "2026-07-30", "close": 234.64, "volume": 714361.0}, {"date": "2026-07-31", "close": 217.99, "volume": 782168.0}, {"date": "2026-08-03", "close": 211.04, "volume": 962867.0}, {"date": "2026-08-04", "close": 212.17, "volume": 473522.0}, {"date": "2026-08-05", "close": 212.85, "volume": 665357.0}, {"date": "2026-08-06", "close": 210.13, "volume": 397250.0}, {"date": "2026-08-07", "close": 212.74, "volume": 1024525.0}], "refreshing": true}