{"ticker": "LESL", "overview": {"cik": "1821806", "ticker": "LESL", "name": "Leslie's, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371715", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371712", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352592", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002135781-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347169", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346961", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251517", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239490", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-20", "title": "Form SCHEDULE 13G", "accession": "0002135781-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230966", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221811", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221746", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145823", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145820", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145813", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-126737", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126277", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126275", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126273", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126272", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126271", "price_sensitive": false}]}, "description": "Leslie's, Inc. trades as LESL on the NASDAQ and is registered in the United States, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 238 insider filings for the company, from February 2020 to May 2025. Across those, 18 insiders disclosed 14 open-market purchases totalling $3.97M against 44 sales totalling $2.94B. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 3972197.6, "sell_n": 44, "sell_sum": 2937937158.206, "net": -2933964960.606, "insiders": 18, "first_date": "2020-02-16", "last_date": "2025-05-13"}, "metrics": {"ticker": "LESL", "has_prices": true, "as_of": "2026-08-07", "last": 1.17, "prev_close": 1.52, "change": -0.3500000000000001, "change_pct": -0.2302631578947369, "session_volume": 3728939.0, "vwap_5": 1.2555639129441507, "vwap_20": 2.1298829671966883, "vwap_60": 3.4708033964486695, "vwap_250": 3.33328526444473, "high_52w": 10.76, "low_52w": 0.868, "avg_volume_20": 1955549.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-388219", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Jason McDonell", "who_key": "McDonell Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 739.0060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CEO files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853335/000119312526388219/0001193125-26-388219-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001193125-26-371715", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Benjamin Lindquist", "who_key": "Lindquist Benjamin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 170.79999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019776/000119312526371715/0001193125-26-371715-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001193125-26-371712", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Naomi Cramer", "who_key": "Cramer Naomi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 154.60649999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995947/000119312526371712/0001193125-26-371712-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001193125-26-352592", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Amy College", "who_key": "College Amy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1166.3985, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911929/000119312526352592/0001193125-26-352592-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002135781-26-000002", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "William Baxter Lee", "who_key": "Lee William Baxter", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Lee William Baxter raises a passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/2135781/0002135781-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001595888-26-000101", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 5.9% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000101-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000936753-26-000038", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC raises a passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000038-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000936753-26-000036", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 25.8% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000036-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001595888-26-000066", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000066-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001193125-26-239490", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Benjamin Lindquist", "who_key": "Lindquist Benjamin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 203.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526239490/0001193125-26-239490-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235605}, {"id": "13DG-0002135781-26-000001", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "William Baxter Lee", "who_key": "Lee William Baxter", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Lee William Baxter takes a 3.3% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/2135781/0002135781-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001193125-26-230966", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Naomi Cramer", "who_key": "Cramer Naomi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 448.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526230966/0001193125-26-230966-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001193125-26-145813", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Naomi Cramer", "who_key": "Cramer Naomi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526145813/0001193125-26-145813-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001193125-26-145820", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Benjamin Lindquist", "who_key": "Lindquist Benjamin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 57.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526145820/0001193125-26-145820-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001193125-26-145823", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Jason McDonell", "who_key": "McDonell Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 754.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CEO files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526145823/0001193125-26-145823-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001193125-26-126268", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "John Strain", "who_key": "Strain John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126268/0001193125-26-126268-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126269", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Claire Spofford", "who_key": "Spofford Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126269/0001193125-26-126269-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126270", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Maile Naylor", "who_key": "Naylor Maile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126270/0001193125-26-126270-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126271", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Susan C. OFarrell", "who_key": "OFarrell Susan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126271/0001193125-26-126271-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126272", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Yolanda Daniel", "who_key": "Daniel Yolanda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126272/0001193125-26-126272-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126273", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Lorna Nagler", "who_key": "Nagler Lorna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126273/0001193125-26-126273-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126275", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "John R. Hartmann", "who_key": "Hartmann John R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126275/0001193125-26-126275-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-126277", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Jonathan S. Estep", "who_key": "Estep Jonathan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526126277/0001193125-26-126277-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001193125-26-110723", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Naomi Cramer", "who_key": "Cramer Naomi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2401.2999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110723/0001193125-26-110723-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336405}, {"id": "0001193125-26-110725", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "John Strain", "who_key": "Strain John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110725/0001193125-26-110725-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001193125-26-110727", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Maile Naylor", "who_key": "Naylor Maile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110727/0001193125-26-110727-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001193125-26-110734", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Yolanda Daniel", "who_key": "Daniel Yolanda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110734/0001193125-26-110734-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001193125-26-110735", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Lorna Nagler", "who_key": "Nagler Lorna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110735/0001193125-26-110735-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001193125-26-110739", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Claire Spofford", "who_key": "Spofford Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526110739/0001193125-26-110739-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001193125-26-029371", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Benjamin Lindquist", "who_key": "Lindquist Benjamin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on LESL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000119312526029371/0001193125-26-029371-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402645}], "recent_buys": [{"id": "0000950170-25-072592", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Anthony A. Iskander", "who_key": "Iskander Anthony A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49916.1, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "LESL draws $50K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025072592/0000950170-25-072592-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775605}, {"id": "0000950170-25-071365", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "John Strain", "who_key": "Strain John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118500.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board member picks up $118K of LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025071365/0000950170-25-071365-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775605}, {"id": "0000950170-25-071363", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Susan C. OFarrell", "who_key": "OFarrell Susan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025071363/0000950170-25-071363-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775605}, {"id": "0000950170-25-070301", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Maile Naylor", "who_key": "Naylor Maile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9960.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "4 insiders now buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025070301/0000950170-25-070301-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775605}, {"id": "0000950170-24-104388", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Yolanda Daniel", "who_key": "Daniel Yolanda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18540.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "LESL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024104388/0000950170-24-104388-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134165}, {"id": "0000950170-24-102799", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Jonathan S. Estep", "who_key": "Estep Jonathan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49880.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "6 insiders now buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024102799/0000950170-24-102799-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138485}, {"id": "0000950170-24-102325", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Maile Naylor", "who_key": "Naylor Maile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24900.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 7 buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024102325/0000950170-24-102325-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144245}, {"id": "0000950170-24-102320", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Claire Spofford", "who_key": "Spofford Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99792.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 7 buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024102320/0000950170-24-102320-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145685}, {"id": "0000950170-24-101861", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Scott Justin Bowman", "who_key": "Bowman Scott Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 258000.0, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "LESL draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024101861/0000950170-24-101861-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145685}, {"id": "0000950170-24-101851", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "John Strain", "who_key": "Strain John", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 303600.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 9 buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024101851/0000950170-24-101851-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145685}, {"id": "0001209191-23-045163", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Michael R. Egeck", "who_key": "Egeck Michael R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 346410.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "9 insiders now buying LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045163/0001209191-23-045163-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704405}, {"id": "0001209191-23-045164", "src": "INSIDERS", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Steven M. Weddell", "who_key": "Weddell Steven M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 173077.5, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "10 insiders pile into LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045164/0001209191-23-045164-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704405}], "institutional": [{"id": "13DG-0002135781-26-000002", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "William Baxter Lee", "who_key": "Lee William Baxter", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Lee William Baxter raises a passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/2135781/0002135781-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001595888-26-000101", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 5.9% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000101-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000936753-26-000036", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 25.8% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000036-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000936753-26-000038", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC raises a passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000038-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001595888-26-000066", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000066-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198165}, {"id": "13DG-0002135781-26-000001", "src": "13DG", "ticker": "LESL", "cik": "1821806", "company": "Leslie's, Inc.", "company_raw": "Leslie's, Inc.", "who": "William Baxter Lee", "who_key": "Lee William Baxter", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Lee William Baxter takes a 3.3% passive stake in LESL", "source_url": "https://www.sec.gov/Archives/edgar/data/2135781/0002135781-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LESL", "new_value": "Leslie's, Inc. - Common Stock", "effective": "", "evidence": "LESL is listed again under the same company (Leslie's, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-10-25T18:41:06.147422"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "LESLQ", "new_value": "", "effective": "", "evidence": "LESLQ no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:05.946056"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "LESL", "new_value": "LESLQ", "effective": "", "evidence": "EDGAR now lists CIK 0001821806 under LESLQ (was LESL)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821806", "applied": 1, "detected_at": "2026-10-25T18:39:57.033361"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Leslie's, Inc. - Common Stock", "new_value": "Leslie's, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821806", "applied": 1, "detected_at": "2026-10-25T18:39:57.032898"}]}, "key_people": [{"who": "Bubbles Investor Aggregator, L.P.", "who_key": "Bubbles Investor Aggregator, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1617307372.8651998, "net": -1617307372.8651998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112308857.97999999, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924322038305/0000899243-22-038305-index.htm"}, {"action": "SELL", "amount": 275912527.5, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924321048766/0000899243-21-048766-index.htm"}, {"action": "SELL", "amount": 233328166.94, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924321036580/0000899243-21-036580-index.htm"}, {"action": "SELL", "amount": 21439765.6252, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924321026749/0000899243-21-026749-index.htm"}, {"action": "SELL", "amount": 362097281.02, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924321023859/0000899243-21-023859-index.htm"}, {"action": "SELL", "amount": 160946956.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320030106/0000899243-20-030106-index.htm"}, {"action": "SELL", "amount": 451273817.79999995, "date": "2020-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924321006758/0000899243-21-006758-index.htm"}], "latest": {"action": "SELL", "amount": 112308857.97999999, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924322038305/0000899243-22-038305-index.htm"}}, {"who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 911573303.0608, "net": -911573303.0608, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167056222.5, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000156761921022327/0001567619-21-022327-index.htm"}, {"action": "SELL", "amount": 141338213.06, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000114036121031818/0001140361-21-031818-index.htm"}, {"action": "SELL", "amount": 12987017.466, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000156761921012860/0001567619-21-012860-index.htm"}, {"action": "SELL", "amount": 219339985.9348, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000156761921012200/0001567619-21-012200-index.htm"}, {"action": "SELL", "amount": 273358445.09999996, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000090514821000222/0000905148-21-000222-index.htm"}, {"action": "SELL", "amount": 97493419.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000090514820001176/0000905148-20-001176-index.htm"}], "latest": {"action": "SELL", "amount": 167056222.5, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000156761921022327/0001567619-21-022327-index.htm"}}, {"who": "Bubbles Holdings, L.P.", "who_key": "Bubbles Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 272003638.0, "net": -272003638.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272003638.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320030107/0000899243-20-030107-index.htm"}], "latest": {"action": "SELL", "amount": 272003638.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320030107/0000899243-20-030107-index.htm"}}, {"who": "Michael R. Egeck", "who_key": "Egeck Michael R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2345832.0, "sold": 50244279.71, "net": -47898447.71, "trades": 7, "top_score": 65.4, "lean": "selling", "history": [{"action": "BUY", "amount": 346410.0, "date": "2023-08-07", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045163/0001209191-23-045163-index.htm"}, {"action": "BUY", "amount": 1999422.0, "date": "2022-02-08", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919122008011/0001209191-22-008011-index.htm"}, {"action": "SELL", "amount": 755076.84, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043967/0001209191-21-043967-index.htm"}, {"action": "SELL", "amount": 12752390.979999999, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121040554/0001209191-21-040554-index.htm"}, {"action": "SELL", "amount": 14974692.94, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121037834/0001209191-21-037834-index.htm"}, {"action": "SELL", "amount": 19221044.7, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121011806/0001209191-21-011806-index.htm"}, {"action": "SELL", "amount": 2541074.25, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121006857/0001209191-21-006857-index.htm"}], "latest": {"action": "BUY", "amount": 346410.0, "date": "2023-08-07", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045163/0001209191-23-045163-index.htm"}}, {"who": "Steven L. Ortega", "who_key": "Ortega Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50510808.45, "net": -50510808.45, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1116931.41, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043971/0001209191-21-043971-index.htm"}, {"action": "SELL", "amount": 18863944.96, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121040557/0001209191-21-040557-index.htm"}, {"action": "SELL", "amount": 3491273.08, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121037841/0001209191-21-037841-index.htm"}, {"action": "SELL", "amount": 2983914.12, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121028102/0001209191-21-028102-index.htm"}, {"action": "SELL", "amount": 20758682.88, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121011826/0001209191-21-011826-index.htm"}, {"action": "SELL", "amount": 3296062.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320030101/0000899243-20-030101-index.htm"}], "latest": {"action": "SELL", "amount": 1116931.41, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043971/0001209191-21-043971-index.htm"}}, {"who": "Steven M. Weddell", "who_key": "Weddell Steven M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 668077.5, "sold": 30582949.599999998, "net": -29914872.099999998, "trades": 7, "top_score": 42.6, "lean": "selling", "history": [{"action": "BUY", "amount": 173077.5, "date": "2023-08-07", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045164/0001209191-23-045164-index.htm"}, {"action": "BUY", "amount": 495000.0, "date": "2022-02-08", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919122008010/0001209191-22-008010-index.htm"}, {"action": "SELL", "amount": 696416.5599999999, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043969/0001209191-21-043969-index.htm"}, {"action": "SELL", "amount": 11761815.1, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121040551/0001209191-21-040551-index.htm"}, {"action": "SELL", "amount": 2673480.2600000002, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121028101/0001209191-21-028101-index.htm"}, {"action": "SELL", "amount": 13621170.68, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121011852/0001209191-21-011852-index.htm"}, {"action": "SELL", "amount": 1830067.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320030102/0000899243-20-030102-index.htm"}], "latest": {"action": "BUY", "amount": 173077.5, "date": "2023-08-07", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919123045164/0001209191-23-045164-index.htm"}}, {"who": "Paula Baker", "who_key": "Baker Paula", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4039382.8899999997, "net": -4039382.8899999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 520729.19999999995, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121066432/0001209191-21-066432-index.htm"}, {"action": "SELL", "amount": 75925.92, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043966/0001209191-21-043966-index.htm"}, {"action": "SELL", "amount": 1282509.97, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121040553/0001209191-21-040553-index.htm"}, {"action": "SELL", "amount": 1598393.16, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121011796/0001209191-21-011796-index.htm"}, {"action": "SELL", "amount": 561824.64, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000089924320032092/0000899243-20-032092-index.htm"}], "latest": {"action": "SELL", "amount": 520729.19999999995, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121066432/0001209191-21-066432-index.htm"}}, {"who": "John Strain", "who_key": "Strain John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 422100.0, "sold": 747588.19, "net": -325488.18999999994, "trades": 5, "top_score": 54.9, "lean": "selling", "history": [{"action": "BUY", "amount": 118500.0, "date": "2025-05-13", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025071365/0000950170-25-071365-index.htm"}, {"action": "BUY", "amount": 303600.0, "date": "2024-08-29", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017024101851/0000950170-24-101851-index.htm"}, {"action": "SELL", "amount": 19195.96, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121043970/0001209191-21-043970-index.htm"}, {"action": "SELL", "amount": 324266.95, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121040555/0001209191-21-040555-index.htm"}, {"action": "SELL", "amount": 404125.27999999997, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000120919121011837/0001209191-21-011837-index.htm"}], "latest": {"action": "BUY", "amount": 118500.0, "date": "2025-05-13", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821806/000095017025071365/0000950170-25-071365-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371715", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371712", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352592", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002135781-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347169", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346961", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251517", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239490", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-20", "title": "Form SCHEDULE 13G", "accession": "0002135781-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230966", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221811", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221746", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145823", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145820", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145813", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-126737", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126277", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126275", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126273", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126272", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001193125-26-126271", "price_sensitive": false}], "performance": {"ticker": "LESL", "has_prices": true, "summary": {"n": 14, "avg": -0.9681272307853152, "win_rate": 0.0, "best": -0.9264150943396227, "worst": -0.9970499243570348, "as_of": "2026-08-07"}, "buys": [{"who": "Iskander Anthony A", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 49916.1, "date": "2025-05-13", "score": 45.5, "ref_price": 15.9, "return": -0.9264150943396227}, {"who": "Strain John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118500.0, "date": "2025-05-13", "score": 54.9, "ref_price": 15.9, "return": -0.9264150943396227}, {"who": "OFarrell Susan C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2025-05-13", "score": 42.7, "ref_price": 15.9, "return": -0.9264150943396227}, {"who": "Naylor Maile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9960.0, "date": "2025-05-13", "score": 33.8, "ref_price": 15.9, "return": -0.9264150943396227}, {"who": "Daniel Yolanda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18540.0, "date": "2024-09-06", "score": 34.0, "ref_price": 59.6, "return": -0.9803691275167785}, {"who": "Estep Jonathan S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49880.0, "date": "2024-09-03", "score": 50.5, "ref_price": 59.4, "return": -0.9803030303030302}, {"who": "Naylor Maile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24900.0, "date": "2024-08-30", "score": 32.0, "ref_price": 60.4, "return": -0.9806291390728477}, {"who": "Spofford Claire", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99792.0, "date": "2024-08-29", "score": 54.0, "ref_price": 50.0, "return": -0.9765999999999999}, {"who": "Bowman Scott Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 258000.0, "date": "2024-08-29", "score": 66.5, "ref_price": 50.0, "return": -0.9765999999999999}, {"who": "Strain John", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 303600.0, "date": "2024-08-29", "score": 44.8, "ref_price": 50.0, "return": -0.9765999999999999}, {"who": "Egeck Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 346410.0, "date": "2023-08-07", "score": 55.8, "ref_price": 137.0, "return": -0.9914598540145987}, {"who": "Weddell Steven M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 173077.5, "date": "2023-08-07", "score": 37.2, "ref_price": 137.0, "return": -0.9914598540145987}, {"who": "Egeck Michael R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1999422.0, "date": "2022-02-08", "score": 65.4, "ref_price": 396.6, "return": -0.9970499243570348}, {"who": "Weddell Steven M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 495000.0, "date": "2022-02-08", "score": 42.6, "ref_price": 396.6, "return": -0.9970499243570348}]}, "price_series": [{"date": "2020-10-29", "close": 434.0, "volume": 1067706.0}, {"date": "2020-10-30", "close": 439.4, "volume": 113594.0}, {"date": "2020-11-02", "close": 427.8, "volume": 61022.0}, {"date": "2020-11-03", "close": 447.0, "volume": 89625.0}, {"date": "2020-11-04", "close": 484.0, "volume": 181618.0}, {"date": "2020-11-05", "close": 491.2, "volume": 48711.0}, {"date": "2020-11-06", "close": 497.2, "volume": 36007.0}, {"date": "2020-11-09", "close": 434.8, "volume": 61761.0}, {"date": "2020-11-10", "close": 434.6, "volume": 41851.0}, {"date": "2020-11-11", "close": 451.4, "volume": 30661.0}, {"date": "2020-11-12", "close": 439.6, "volume": 46852.0}, {"date": "2020-11-13", "close": 435.6, "volume": 20642.0}, {"date": "2020-11-16", "close": 433.8, "volume": 14093.0}, {"date": "2020-11-17", "close": 430.0, "volume": 28220.0}, {"date": "2020-11-18", "close": 430.0, "volume": 51614.0}, {"date": "2020-11-19", "close": 438.2, "volume": 60046.0}, {"date": "2020-11-20", "close": 440.0, "volume": 20562.0}, {"date": "2020-11-23", "close": 410.4, "volume": 71520.0}, {"date": "2020-11-24", "close": 394.8, "volume": 72564.0}, {"date": "2020-11-25", "close": 399.8, "volume": 84546.0}, {"date": "2020-11-27", "close": 400.0, "volume": 24703.0}, {"date": "2020-11-30", "close": 413.8, "volume": 47762.0}, {"date": "2020-12-01", "close": 417.6, "volume": 56228.0}, {"date": "2020-12-02", "close": 420.0, "volume": 33092.0}, {"date": "2020-12-03", "close": 412.8, "volume": 59785.0}, {"date": "2020-12-04", "close": 396.8, "volume": 55270.0}, {"date": "2020-12-07", "close": 403.0, "volume": 42411.0}, {"date": "2020-12-08", "close": 402.0, "volume": 21268.0}, {"date": "2020-12-09", "close": 407.8, "volume": 20666.0}, {"date": "2020-12-10", "close": 406.6, "volume": 19320.0}, {"date": "2020-12-11", "close": 406.2, "volume": 27080.0}, {"date": "2020-12-14", "close": 409.0, "volume": 40339.0}, {"date": "2020-12-15", "close": 417.8, "volume": 35419.0}, {"date": "2020-12-16", "close": 451.0, "volume": 43960.0}, {"date": "2020-12-17", "close": 473.0, "volume": 59712.0}, {"date": "2020-12-18", "close": 460.0, "volume": 282755.0}, {"date": "2020-12-21", "close": 471.0, "volume": 42056.0}, {"date": "2020-12-22", "close": 517.0, "volume": 58631.0}, {"date": "2020-12-23", "close": 563.4, "volume": 48022.0}, {"date": "2020-12-24", "close": 549.6, "volume": 34671.0}, {"date": "2020-12-28", "close": 537.0, "volume": 20303.0}, {"date": "2020-12-29", "close": 558.6, "volume": 39132.0}, {"date": "2020-12-30", "close": 549.2, "volume": 23905.0}, {"date": "2020-12-31", "close": 555.0, "volume": 26842.0}, {"date": "2021-01-04", "close": 533.0, "volume": 68288.0}, {"date": "2021-01-05", "close": 525.6, "volume": 30131.0}, {"date": "2021-01-06", "close": 508.4, "volume": 32668.0}, {"date": "2021-01-07", "close": 512.2, "volume": 27014.0}, {"date": "2021-01-08", "close": 526.0, "volume": 18567.0}, {"date": "2021-01-11", "close": 547.0, "volume": 63233.0}, {"date": "2021-01-12", "close": 548.8, "volume": 23594.0}, {"date": "2021-01-13", "close": 548.0, "volume": 17154.0}, {"date": "2021-01-14", "close": 552.0, "volume": 50937.0}, {"date": "2021-01-15", "close": 556.6, "volume": 20682.0}, {"date": "2021-01-19", "close": 589.4, "volume": 67582.0}, {"date": "2021-01-20", "close": 562.6, "volume": 48515.0}, {"date": "2021-01-21", "close": 571.0, "volume": 22835.0}, {"date": "2021-01-22", "close": 565.6, "volume": 17845.0}, {"date": "2021-01-25", "close": 586.4, "volume": 34313.0}, {"date": "2021-01-26", "close": 607.6, "volume": 29151.0}, {"date": "2021-01-27", "close": 626.8, "volume": 78772.0}, {"date": "2021-01-28", "close": 597.6, "volume": 40038.0}, {"date": "2021-01-29", "close": 572.0, "volume": 24760.0}, {"date": "2021-02-01", "close": 568.2, "volume": 38036.0}, {"date": "2021-02-02", "close": 587.4, "volume": 41963.0}, {"date": "2021-02-03", "close": 589.4, "volume": 35675.0}, {"date": "2021-02-04", "close": 573.4, "volume": 43680.0}, {"date": "2021-02-05", "close": 561.0, "volume": 38487.0}, {"date": "2021-02-08", "close": 554.8, "volume": 30840.0}, {"date": "2021-02-09", "close": 539.2, "volume": 66558.0}, {"date": "2021-02-10", "close": 531.6, "volume": 77455.0}, {"date": "2021-02-11", "close": 518.4, "volume": 623532.0}, {"date": "2021-02-12", "close": 528.4, "volume": 319308.0}, {"date": "2021-02-16", "close": 489.4, "volume": 215827.0}, {"date": "2021-02-17", "close": 480.8, "volume": 96481.0}, {"date": "2021-02-18", "close": 461.0, "volume": 153292.0}, {"date": "2021-02-19", "close": 493.8, "volume": 172919.0}, {"date": "2021-02-22", "close": 490.8, "volume": 151811.0}, {"date": "2021-02-23", "close": 480.0, "volume": 70633.0}, {"date": "2021-02-24", "close": 477.8, "volume": 49872.0}, {"date": "2021-02-25", "close": 465.6, "volume": 80864.0}, {"date": "2021-02-26", "close": 485.6, "volume": 123221.0}, {"date": "2021-03-01", "close": 485.8, "volume": 68952.0}, {"date": "2021-03-02", "close": 480.0, "volume": 38498.0}, {"date": "2021-03-03", "close": 445.4, "volume": 45525.0}, {"date": "2021-03-04", "close": 418.6, "volume": 110146.0}, {"date": "2021-03-05", "close": 450.2, "volume": 73859.0}, {"date": "2021-03-08", "close": 439.2, "volume": 59658.0}, {"date": "2021-03-09", "close": 466.8, "volume": 34179.0}, {"date": "2021-03-10", "close": 482.2, "volume": 35939.0}, {"date": "2021-03-11", "close": 485.2, "volume": 46494.0}, {"date": "2021-03-12", "close": 474.6, "volume": 82414.0}, {"date": "2021-03-15", "close": 473.0, "volume": 46988.0}, {"date": "2021-03-16", "close": 458.6, "volume": 55739.0}, {"date": "2021-03-17", "close": 461.0, "volume": 66023.0}, {"date": "2021-03-18", "close": 458.2, "volume": 90950.0}, {"date": "2021-03-19", "close": 471.8, "volume": 132490.0}, {"date": "2021-03-22", "close": 475.6, "volume": 86064.0}, {"date": "2021-03-23", "close": 470.0, "volume": 111774.0}, {"date": "2021-03-24", "close": 459.4, "volume": 73226.0}, {"date": "2021-03-25", "close": 454.4, "volume": 63718.0}, {"date": "2021-03-26", "close": 437.4, "volume": 73824.0}, {"date": "2021-03-29", "close": 431.8, "volume": 47703.0}, {"date": "2021-03-30", "close": 471.6, "volume": 56095.0}, {"date": "2021-03-31", "close": 489.8, "volume": 53619.0}, {"date": "2021-04-01", "close": 497.4, "volume": 82375.0}, {"date": "2021-04-05", "close": 514.2, "volume": 57326.0}, {"date": "2021-04-06", "close": 511.2, "volume": 89413.0}, {"date": "2021-04-07", "close": 488.8, "volume": 44591.0}, {"date": "2021-04-08", "close": 495.6, "volume": 20237.0}, {"date": "2021-04-09", "close": 499.0, "volume": 52845.0}, {"date": "2021-04-12", "close": 502.2, "volume": 59496.0}, {"date": "2021-04-13", "close": 513.8, "volume": 22297.0}, {"date": "2021-04-14", "close": 521.6, "volume": 34229.0}, {"date": "2021-04-15", "close": 521.2, "volume": 59502.0}, {"date": "2021-04-16", "close": 527.4, "volume": 66289.0}, {"date": "2021-04-19", "close": 518.6, "volume": 34894.0}, {"date": "2021-04-20", "close": 509.2, "volume": 51136.0}, {"date": "2021-04-21", "close": 513.6, "volume": 54145.0}, {"date": "2021-04-22", "close": 536.8, "volume": 121766.0}, {"date": "2021-04-23", "close": 546.2, "volume": 34351.0}, {"date": "2021-04-26", "close": 559.6, "volume": 35763.0}, {"date": "2021-04-27", "close": 583.0, "volume": 339048.0}, {"date": "2021-04-28", "close": 583.6, "volume": 86136.0}, {"date": "2021-04-29", "close": 595.0, "volume": 60874.0}, {"date": "2021-04-30", "close": 568.4, "volume": 45839.0}, {"date": "2021-05-03", "close": 590.4, "volume": 83510.0}, {"date": "2021-05-04", "close": 580.4, "volume": 51099.0}, {"date": "2021-05-05", "close": 599.4, "volume": 121004.0}, {"date": "2021-05-06", "close": 545.0, "volume": 199885.0}, {"date": "2021-05-07", "close": 560.0, "volume": 68367.0}, {"date": "2021-05-10", "close": 553.8, "volume": 138169.0}, {"date": "2021-05-11", "close": 539.2, "volume": 74467.0}, {"date": "2021-05-12", "close": 522.2, "volume": 74525.0}, {"date": "2021-05-13", "close": 539.2, "volume": 66764.0}, {"date": "2021-05-14", "close": 548.6, "volume": 43073.0}, {"date": "2021-05-17", "close": 537.4, "volume": 40358.0}, {"date": "2021-05-18", "close": 549.2, "volume": 35617.0}, {"date": "2021-05-19", "close": 545.6, "volume": 49688.0}, {"date": "2021-05-20", "close": 564.0, "volume": 65985.0}, {"date": "2021-05-21", "close": 564.4, "volume": 38966.0}, {"date": "2021-05-24", "close": 566.6, "volume": 30145.0}, {"date": "2021-05-25", "close": 580.8, "volume": 54137.0}, {"date": "2021-05-26", "close": 590.2, "volume": 47502.0}, {"date": "2021-05-27", "close": 579.8, "volume": 92762.0}, {"date": "2021-05-28", "close": 583.2, "volume": 36092.0}, {"date": "2021-06-01", "close": 582.0, "volume": 43447.0}, {"date": "2021-06-02", "close": 585.2, "volume": 72799.0}, {"date": "2021-06-03", "close": 602.2, "volume": 157824.0}, {"date": "2021-06-04", "close": 595.2, "volume": 69406.0}, {"date": "2021-06-07", "close": 625.0, "volume": 118240.0}, {"date": "2021-06-08", "close": 600.4, "volume": 156384.0}, {"date": "2021-06-09", "close": 554.8, "volume": 223682.0}, {"date": "2021-06-10", "close": 543.4, "volume": 810567.0}, {"date": "2021-06-11", "close": 541.6, "volume": 205662.0}, {"date": "2021-06-14", "close": 545.2, "volume": 172426.0}, {"date": "2021-06-15", "close": 541.6, "volume": 190364.0}, {"date": "2021-06-16", "close": 528.2, "volume": 265535.0}, {"date": "2021-06-17", "close": 502.4, "volume": 203549.0}, {"date": "2021-06-18", "close": 511.4, "volume": 155923.0}, {"date": "2021-06-21", "close": 522.2, "volume": 104885.0}, {"date": "2021-06-22", "close": 537.8, "volume": 121616.0}, {"date": "2021-06-23", "close": 541.0, "volume": 49046.0}, {"date": "2021-06-24", "close": 553.2, "volume": 160460.0}, {"date": "2021-06-25", "close": 552.4, "volume": 230546.0}, {"date": "2021-06-28", "close": 542.0, "volume": 85589.0}, {"date": "2021-06-29", "close": 546.4, "volume": 42774.0}, {"date": "2021-06-30", "close": 549.8, "volume": 60471.0}, {"date": "2021-07-01", "close": 553.4, "volume": 71357.0}, {"date": "2021-07-02", "close": 545.2, "volume": 96802.0}, {"date": "2021-07-06", "close": 522.6, "volume": 85825.0}, {"date": "2021-07-07", "close": 504.6, "volume": 103106.0}, {"date": "2021-07-08", "close": 510.4, "volume": 167338.0}, {"date": "2021-07-09", "close": 538.0, "volume": 88699.0}, {"date": "2021-07-12", "close": 525.0, "volume": 40522.0}, {"date": "2021-07-13", "close": 508.6, "volume": 33294.0}, {"date": "2021-07-14", "close": 504.6, "volume": 26249.0}, {"date": "2021-07-15", "close": 502.6, "volume": 50726.0}, {"date": "2021-07-16", "close": 496.0, "volume": 59689.0}, {"date": "2021-07-19", "close": 490.8, "volume": 82640.0}, {"date": "2021-07-20", "close": 506.6, "volume": 68386.0}, {"date": "2021-07-21", "close": 517.0, "volume": 78335.0}, {"date": "2021-07-22", "close": 499.6, "volume": 62125.0}, {"date": "2021-07-23", "close": 493.0, "volume": 49990.0}, {"date": "2021-07-26", "close": 507.8, "volume": 38062.0}, {"date": "2021-07-27", "close": 494.6, "volume": 47076.0}, {"date": "2021-07-28", "close": 494.8, "volume": 31820.0}, {"date": "2021-07-29", "close": 491.6, "volume": 49787.0}, {"date": "2021-07-30", "close": 487.0, "volume": 125375.0}, {"date": "2021-08-02", "close": 486.6, "volume": 39136.0}, {"date": "2021-08-03", "close": 485.6, "volume": 51866.0}, {"date": "2021-08-04", "close": 487.0, "volume": 62895.0}, {"date": "2021-08-05", "close": 453.0, "volume": 234100.0}, {"date": "2021-08-06", "close": 470.0, "volume": 128516.0}, {"date": "2021-08-09", "close": 501.0, "volume": 105755.0}, {"date": "2021-08-10", "close": 490.6, "volume": 76064.0}, {"date": "2021-08-11", "close": 498.2, "volume": 34385.0}, {"date": "2021-08-12", "close": 486.6, "volume": 36837.0}, {"date": "2021-08-13", "close": 482.8, "volume": 38867.0}, {"date": "2021-08-16", "close": 482.8, "volume": 31611.0}, {"date": "2021-08-17", "close": 456.4, "volume": 135840.0}, {"date": "2021-08-18", "close": 445.4, "volume": 82779.0}, {"date": "2021-08-19", "close": 432.0, "volume": 97564.0}, {"date": "2021-08-20", "close": 451.8, "volume": 77118.0}, {"date": "2021-08-23", "close": 454.2, "volume": 42937.0}, {"date": "2021-08-24", "close": 471.0, "volume": 132396.0}, {"date": "2021-08-25", "close": 461.6, "volume": 67520.0}, {"date": "2021-08-26", "close": 474.0, "volume": 57887.0}, {"date": "2021-08-27", "close": 489.0, "volume": 51968.0}, {"date": "2021-08-30", "close": 478.0, "volume": 101760.0}, {"date": "2021-08-31", "close": 482.4, "volume": 79066.0}, {"date": "2021-09-01", "close": 487.0, "volume": 32049.0}, {"date": "2021-09-02", "close": 487.2, "volume": 41909.0}, {"date": "2021-09-03", "close": 490.2, "volume": 40898.0}, {"date": "2021-09-07", "close": 486.6, "volume": 58268.0}, {"date": "2021-09-08", "close": 485.0, "volume": 72148.0}, {"date": "2021-09-09", "close": 500.4, "volume": 108918.0}, {"date": "2021-09-10", "close": 498.0, "volume": 91394.0}, {"date": "2021-09-13", "close": 446.4, "volume": 171731.0}, {"date": "2021-09-14", "close": 447.6, "volume": 120052.0}, {"date": "2021-09-15", "close": 452.2, "volume": 641672.0}, {"date": "2021-09-16", "close": 462.2, "volume": 142755.0}, {"date": "2021-09-17", "close": 450.8, "volume": 173207.0}, {"date": "2021-09-20", "close": 444.8, "volume": 176154.0}, {"date": "2021-09-21", "close": 437.6, "volume": 176681.0}, {"date": "2021-09-22", "close": 435.2, "volume": 70631.0}, {"date": "2021-09-23", "close": 432.0, "volume": 129374.0}, {"date": "2021-09-24", "close": 439.0, "volume": 80888.0}, {"date": "2021-09-27", "close": 433.0, "volume": 77617.0}, {"date": "2021-09-28", "close": 411.8, "volume": 143114.0}, {"date": "2021-09-29", "close": 403.6, "volume": 70249.0}, {"date": "2021-09-30", "close": 410.8, "volume": 248098.0}, {"date": "2021-10-01", "close": 411.8, "volume": 115460.0}, {"date": "2021-10-04", "close": 407.8, "volume": 74199.0}, {"date": "2021-10-05", "close": 411.2, "volume": 79512.0}, {"date": "2021-10-06", "close": 408.6, "volume": 72405.0}, {"date": "2021-10-07", "close": 406.2, "volume": 39732.0}, {"date": "2021-10-08", "close": 400.0, "volume": 57993.0}, {"date": "2021-10-11", "close": 404.8, "volume": 46517.0}, {"date": "2021-10-12", "close": 405.0, "volume": 56291.0}, {"date": "2021-10-13", "close": 414.4, "volume": 57643.0}, {"date": "2021-10-14", "close": 417.8, "volume": 57592.0}, {"date": "2021-10-15", "close": 413.2, "volume": 38752.0}, {"date": "2021-10-18", "close": 412.0, "volume": 65379.0}, {"date": "2021-10-19", "close": 415.8, "volume": 39704.0}, {"date": "2021-10-20", "close": 407.4, "volume": 35476.0}, {"date": "2021-10-21", "close": 444.6, "volume": 111099.0}, {"date": "2021-10-22", "close": 436.0, "volume": 367407.0}, {"date": "2021-10-25", "close": 439.4, "volume": 56850.0}, {"date": "2021-10-26", "close": 420.2, "volume": 58468.0}, {"date": "2021-10-27", "close": 401.4, "volume": 90775.0}, {"date": "2021-10-28", "close": 411.0, "volume": 97252.0}, {"date": "2021-10-29", "close": 413.6, "volume": 73295.0}, {"date": "2021-11-01", "close": 420.6, "volume": 92881.0}, {"date": "2021-11-02", "close": 424.8, "volume": 114010.0}, {"date": "2021-11-03", "close": 443.0, "volume": 101194.0}, {"date": "2021-11-04", "close": 452.4, "volume": 93227.0}, {"date": "2021-11-05", "close": 462.0, "volume": 141157.0}, {"date": "2021-11-08", "close": 461.6, "volume": 157295.0}, {"date": "2021-11-09", "close": 469.0, "volume": 52661.0}, {"date": "2021-11-10", "close": 467.2, "volume": 73782.0}, {"date": "2021-11-11", "close": 478.0, "volume": 58050.0}, {"date": "2021-11-12", "close": 473.4, "volume": 101429.0}, {"date": "2021-11-15", "close": 428.8, "volume": 98343.0}, {"date": "2021-11-16", "close": 444.4, "volume": 52428.0}, {"date": "2021-11-17", "close": 435.0, "volume": 37493.0}, {"date": "2021-11-18", "close": 429.8, "volume": 50955.0}, {"date": "2021-11-19", "close": 413.4, "volume": 57357.0}, {"date": "2021-11-22", "close": 422.8, "volume": 69979.0}, {"date": "2021-11-23", "close": 416.0, "volume": 51092.0}, {"date": "2021-11-24", "close": 414.4, "volume": 37170.0}, {"date": "2021-11-26", "close": 416.4, "volume": 23931.0}, {"date": "2021-11-29", "close": 406.6, "volume": 100282.0}, {"date": "2021-11-30", "close": 419.2, "volume": 108427.0}, {"date": "2021-12-01", "close": 403.6, "volume": 108207.0}, {"date": "2021-12-02", "close": 409.0, "volume": 75991.0}, {"date": "2021-12-03", "close": 406.2, "volume": 79997.0}, {"date": "2021-12-06", "close": 427.8, "volume": 91162.0}, {"date": "2021-12-07", "close": 439.0, "volume": 75948.0}, {"date": "2021-12-08", "close": 439.8, "volume": 50952.0}, {"date": "2021-12-09", "close": 422.2, "volume": 101274.0}, {"date": "2021-12-10", "close": 422.6, "volume": 317844.0}, {"date": "2021-12-13", "close": 412.0, "volume": 125080.0}, {"date": "2021-12-14", "close": 430.6, "volume": 112164.0}, {"date": "2021-12-15", "close": 423.6, "volume": 504415.0}, {"date": "2021-12-16", "close": 430.0, "volume": 227923.0}, {"date": "2021-12-17", "close": 454.2, "volume": 213748.0}, {"date": "2021-12-20", "close": 450.0, "volume": 92256.0}, {"date": "2021-12-21", "close": 459.6, "volume": 92146.0}, {"date": "2021-12-22", "close": 460.2, "volume": 43493.0}, {"date": "2021-12-23", "close": 467.8, "volume": 53761.0}, {"date": "2021-12-27", "close": 476.6, "volume": 46196.0}, {"date": "2021-12-28", "close": 465.6, "volume": 44324.0}, {"date": "2021-12-29", "close": 466.2, "volume": 52800.0}, {"date": "2021-12-30", "close": 473.4, "volume": 40074.0}, {"date": "2021-12-31", "close": 473.2, "volume": 39782.0}, {"date": "2022-01-03", "close": 484.0, "volume": 57551.0}, {"date": "2022-01-04", "close": 464.6, "volume": 59561.0}, {"date": "2022-01-05", "close": 443.8, "volume": 78391.0}, {"date": "2022-01-06", "close": 451.0, "volume": 80080.0}, {"date": "2022-01-07", "close": 445.8, "volume": 116121.0}, {"date": "2022-01-10", "close": 437.0, "volume": 128208.0}, {"date": "2022-01-11", "close": 444.6, "volume": 69209.0}, {"date": "2022-01-12", "close": 447.0, "volume": 65248.0}, {"date": "2022-01-13", "close": 441.6, "volume": 68498.0}, {"date": "2022-01-14", "close": 441.4, "volume": 80756.0}, {"date": "2022-01-18", "close": 432.0, "volume": 79201.0}, {"date": "2022-01-19", "close": 421.2, "volume": 77461.0}, {"date": "2022-01-20", "close": 415.4, "volume": 113053.0}, {"date": "2022-01-21", "close": 421.6, "volume": 160854.0}, {"date": "2022-01-24", "close": 437.2, "volume": 128451.0}, {"date": "2022-01-25", "close": 413.6, "volume": 61854.0}, {"date": "2022-01-26", "close": 395.4, "volume": 73239.0}, {"date": "2022-01-27", "close": 387.0, "volume": 70988.0}, {"date": "2022-01-28", "close": 396.4, "volume": 60769.0}, {"date": "2022-01-31", "close": 416.6, "volume": 87848.0}, {"date": "2022-02-01", "close": 425.6, "volume": 83083.0}, {"date": "2022-02-02", "close": 425.0, "volume": 104045.0}, {"date": "2022-02-03", "close": 400.6, "volume": 132835.0}, {"date": "2022-02-04", "close": 392.8, "volume": 274578.0}, {"date": "2022-02-07", "close": 390.6, "volume": 142234.0}, {"date": "2022-02-08", "close": 396.6, "volume": 119990.0}, {"date": "2022-02-09", "close": 417.8, "volume": 89826.0}, {"date": "2022-02-10", "close": 417.0, "volume": 121319.0}, {"date": "2022-02-11", "close": 412.6, "volume": 69530.0}, {"date": "2022-02-14", "close": 410.2, "volume": 52033.0}, {"date": "2022-02-15", "close": 427.2, "volume": 54071.0}, {"date": "2022-02-16", "close": 432.2, "volume": 62440.0}, {"date": "2022-02-17", "close": 425.4, "volume": 88967.0}, {"date": "2022-02-18", "close": 414.0, "volume": 55306.0}, {"date": "2022-02-22", "close": 394.0, "volume": 75669.0}, {"date": "2022-02-23", "close": 378.6, "volume": 90314.0}, {"date": "2022-02-24", "close": 404.6, "volume": 96869.0}, {"date": "2022-02-25", "close": 413.2, "volume": 70322.0}, {"date": "2022-02-28", "close": 426.2, "volume": 85556.0}, {"date": "2022-03-01", "close": 419.6, "volume": 66469.0}, {"date": "2022-03-02", "close": 429.0, "volume": 70863.0}, {"date": "2022-03-03", "close": 414.4, "volume": 51541.0}, {"date": "2022-03-04", "close": 405.8, "volume": 41486.0}, {"date": "2022-03-07", "close": 395.8, "volume": 67123.0}, {"date": "2022-03-08", "close": 405.6, "volume": 105264.0}, {"date": "2022-03-09", "close": 418.4, "volume": 99265.0}, {"date": "2022-03-10", "close": 413.6, "volume": 65138.0}, {"date": "2022-03-11", "close": 393.4, "volume": 66883.0}, {"date": "2022-03-14", "close": 379.2, "volume": 118991.0}, {"date": "2022-03-15", "close": 388.6, "volume": 123431.0}, {"date": "2022-03-16", "close": 410.0, "volume": 66424.0}, {"date": "2022-03-17", "close": 415.6, "volume": 55507.0}, {"date": "2022-03-18", "close": 430.0, "volume": 149823.0}, {"date": "2022-03-21", "close": 418.0, "volume": 70449.0}, {"date": "2022-03-22", "close": 423.8, "volume": 41530.0}, {"date": "2022-03-23", "close": 401.2, "volume": 79029.0}, {"date": "2022-03-24", "close": 389.6, "volume": 160634.0}, {"date": "2022-03-25", "close": 380.6, "volume": 82255.0}, {"date": "2022-03-28", "close": 386.6, "volume": 133450.0}, {"date": "2022-03-29", "close": 413.4, "volume": 86508.0}, {"date": "2022-03-30", "close": 402.8, "volume": 75630.0}, {"date": "2022-03-31", "close": 387.2, "volume": 116069.0}, {"date": "2022-04-01", "close": 403.0, "volume": 81826.0}, {"date": "2022-04-04", "close": 415.8, "volume": 87564.0}, {"date": "2022-04-05", "close": 409.2, "volume": 51229.0}, {"date": "2022-04-06", "close": 405.6, "volume": 86728.0}, {"date": "2022-04-07", "close": 410.2, "volume": 54596.0}, {"date": "2022-04-08", "close": 414.2, "volume": 101214.0}, {"date": "2022-04-11", "close": 419.0, "volume": 107546.0}, {"date": "2022-04-12", "close": 416.0, "volume": 72417.0}, {"date": "2022-04-13", "close": 428.0, "volume": 45775.0}, {"date": "2022-04-14", "close": 418.0, "volume": 145510.0}, {"date": "2022-04-18", "close": 402.4, "volume": 62094.0}, {"date": "2022-04-19", "close": 416.8, "volume": 93140.0}, {"date": "2022-04-20", "close": 408.8, "volume": 59462.0}, {"date": "2022-04-21", "close": 414.6, "volume": 154757.0}, {"date": "2022-04-22", "close": 401.2, "volume": 72850.0}, {"date": "2022-04-25", "close": 415.2, "volume": 86274.0}, {"date": "2022-04-26", "close": 398.6, "volume": 42507.0}, {"date": "2022-04-27", "close": 389.0, "volume": 72650.0}, {"date": "2022-04-28", "close": 400.8, "volume": 66536.0}, {"date": "2022-04-29", "close": 392.0, "volume": 73811.0}, {"date": "2022-05-02", "close": 396.6, "volume": 72137.0}, {"date": "2022-05-03", "close": 398.0, "volume": 50105.0}, {"date": "2022-05-04", "close": 405.8, "volume": 88107.0}, {"date": "2022-05-05", "close": 386.2, "volume": 124679.0}, {"date": "2022-05-06", "close": 392.8, "volume": 192884.0}, {"date": "2022-05-09", "close": 380.8, "volume": 129645.0}, {"date": "2022-05-10", "close": 364.8, "volume": 108101.0}, {"date": "2022-05-11", "close": 334.6, "volume": 96023.0}, {"date": "2022-05-12", "close": 354.8, "volume": 132851.0}, {"date": "2022-05-13", "close": 379.4, "volume": 87547.0}, {"date": "2022-05-16", "close": 368.4, "volume": 98056.0}, {"date": "2022-05-17", "close": 380.0, "volume": 66502.0}, {"date": "2022-05-18", "close": 354.8, "volume": 124642.0}, {"date": "2022-05-19", "close": 366.0, "volume": 101167.0}, {"date": "2022-05-20", "close": 361.8, "volume": 123117.0}, {"date": "2022-05-23", "close": 372.4, "volume": 70454.0}, {"date": "2022-05-24", "close": 358.0, "volume": 87694.0}, {"date": "2022-05-25", "close": 371.2, "volume": 73930.0}, {"date": "2022-05-26", "close": 390.0, "volume": 104839.0}, {"date": "2022-05-27", "close": 395.8, "volume": 109177.0}, {"date": "2022-05-31", "close": 388.4, "volume": 202457.0}, {"date": "2022-06-01", "close": 387.2, "volume": 123121.0}, {"date": "2022-06-02", "close": 399.8, "volume": 67227.0}, {"date": "2022-06-03", "close": 391.4, "volume": 67883.0}, {"date": "2022-06-06", "close": 394.0, "volume": 78092.0}, {"date": "2022-06-07", "close": 378.0, "volume": 127131.0}, {"date": "2022-06-08", "close": 378.2, "volume": 118656.0}, {"date": "2022-06-09", "close": 371.0, "volume": 103013.0}, {"date": "2022-06-10", "close": 351.4, "volume": 81731.0}, {"date": "2022-06-13", "close": 323.8, "volume": 145223.0}, {"date": "2022-06-14", "close": 321.0, "volume": 145963.0}, {"date": "2022-06-15", "close": 314.4, "volume": 168361.0}, {"date": "2022-06-16", "close": 286.8, "volume": 214380.0}, {"date": "2022-06-17", "close": 302.0, "volume": 205305.0}, {"date": "2022-06-21", "close": 296.4, "volume": 123965.0}, {"date": "2022-06-22", "close": 294.6, "volume": 101417.0}, {"date": "2022-06-23", "close": 303.8, "volume": 92594.0}, {"date": "2022-06-24", "close": 324.6, "volume": 165936.0}, {"date": "2022-06-27", "close": 324.0, "volume": 110259.0}, {"date": "2022-06-28", "close": 319.0, "volume": 98702.0}, {"date": "2022-06-29", "close": 306.8, "volume": 105760.0}, {"date": "2022-06-30", "close": 303.6, "volume": 146912.0}, {"date": "2022-07-01", "close": 302.6, "volume": 84968.0}, {"date": "2022-07-05", "close": 317.6, "volume": 93813.0}, {"date": "2022-07-06", "close": 310.4, "volume": 73448.0}, {"date": "2022-07-07", "close": 320.0, "volume": 79330.0}, {"date": "2022-07-08", "close": 321.2, "volume": 111039.0}, {"date": "2022-07-11", "close": 317.8, "volume": 50973.0}, {"date": "2022-07-12", "close": 312.0, "volume": 38601.0}, {"date": "2022-07-13", "close": 303.6, "volume": 98302.0}, {"date": "2022-07-14", "close": 292.0, "volume": 84896.0}, {"date": "2022-07-15", "close": 302.2, "volume": 64030.0}, {"date": "2022-07-18", "close": 299.8, "volume": 68157.0}, {"date": "2022-07-19", "close": 313.0, "volume": 92088.0}, {"date": "2022-07-20", "close": 327.8, "volume": 98953.0}, {"date": "2022-07-21", "close": 314.8, "volume": 109494.0}, {"date": "2022-07-22", "close": 298.8, "volume": 93196.0}, {"date": "2022-07-25", "close": 300.2, "volume": 106152.0}, {"date": "2022-07-26", "close": 296.8, "volume": 101764.0}, {"date": "2022-07-27", "close": 307.2, "volume": 73783.0}, {"date": "2022-07-28", "close": 306.0, "volume": 196095.0}, {"date": "2022-07-29", "close": 303.2, "volume": 124681.0}, {"date": "2022-08-01", "close": 312.2, "volume": 123927.0}, {"date": "2022-08-02", "close": 308.8, "volume": 51710.0}, {"date": "2022-08-03", "close": 312.0, "volume": 65459.0}, {"date": "2022-08-04", "close": 312.2, "volume": 100921.0}, {"date": "2022-08-05", "close": 304.0, "volume": 170667.0}, {"date": "2022-08-08", "close": 323.8, "volume": 177415.0}, {"date": "2022-08-09", "close": 307.8, "volume": 122391.0}, {"date": "2022-08-10", "close": 314.6, "volume": 62478.0}, {"date": "2022-08-11", "close": 311.2, "volume": 66730.0}, {"date": "2022-08-12", "close": 319.4, "volume": 40258.0}, {"date": "2022-08-15", "close": 323.0, "volume": 54949.0}, {"date": "2022-08-16", "close": 328.4, "volume": 71758.0}, {"date": "2022-08-17", "close": 327.0, "volume": 47503.0}, {"date": "2022-08-18", "close": 320.8, "volume": 45568.0}, {"date": "2022-08-19", "close": 316.0, "volume": 83268.0}, {"date": "2022-08-22", "close": 308.0, "volume": 69319.0}, {"date": "2022-08-23", "close": 293.0, "volume": 67472.0}, {"date": "2022-08-24", "close": 291.2, "volume": 44999.0}, {"date": "2022-08-25", "close": 299.8, "volume": 44942.0}, {"date": "2022-08-26", "close": 291.6, "volume": 57680.0}, {"date": "2022-08-29", "close": 287.6, "volume": 79657.0}, {"date": "2022-08-30", "close": 286.2, "volume": 66086.0}, {"date": "2022-08-31", "close": 283.6, "volume": 85615.0}, {"date": "2022-09-01", "close": 285.2, "volume": 61169.0}, {"date": "2022-09-02", "close": 282.2, "volume": 58846.0}, {"date": "2022-09-06", "close": 282.0, "volume": 101381.0}, {"date": "2022-09-07", "close": 289.6, "volume": 50657.0}, {"date": "2022-09-08", "close": 291.8, "volume": 56620.0}, {"date": "2022-09-09", "close": 299.8, "volume": 42002.0}, {"date": "2022-09-12", "close": 304.6, "volume": 48238.0}, {"date": "2022-09-13", "close": 278.0, "volume": 92840.0}, {"date": "2022-09-14", "close": 275.6, "volume": 86451.0}, {"date": "2022-09-15", "close": 277.8, "volume": 90456.0}, {"date": "2022-09-16", "close": 277.6, "volume": 123574.0}, {"date": "2022-09-19", "close": 284.2, "volume": 63711.0}, {"date": "2022-09-20", "close": 270.6, "volume": 54938.0}, {"date": "2022-09-21", "close": 272.2, "volume": 38855.0}, {"date": "2022-09-22", "close": 266.0, "volume": 64719.0}, {"date": "2022-09-23", "close": 269.0, "volume": 114830.0}, {"date": "2022-09-26", "close": 291.4, "volume": 673946.0}, {"date": "2022-09-27", "close": 285.0, "volume": 2190450.0}, {"date": "2022-09-28", "close": 301.4, "volume": 184591.0}, {"date": "2022-09-29", "close": 289.4, "volume": 168588.0}, {"date": "2022-09-30", "close": 294.2, "volume": 157341.0}, {"date": "2022-10-03", "close": 300.0, "volume": 210257.0}, {"date": "2022-10-04", "close": 307.4, "volume": 135553.0}, {"date": "2022-10-05", "close": 301.2, "volume": 126037.0}, {"date": "2022-10-06", "close": 301.0, "volume": 121617.0}, {"date": "2022-10-07", "close": 292.4, "volume": 103216.0}, {"date": "2022-10-10", "close": 290.2, "volume": 89634.0}, {"date": "2022-10-11", "close": 295.4, "volume": 103646.0}, {"date": "2022-10-12", "close": 288.0, "volume": 86281.0}, {"date": "2022-10-13", "close": 283.4, "volume": 116239.0}, {"date": "2022-10-14", "close": 275.4, "volume": 75584.0}, {"date": "2022-10-17", "close": 278.0, "volume": 167672.0}, {"date": "2022-10-18", "close": 288.8, "volume": 123149.0}, {"date": "2022-10-19", "close": 274.0, "volume": 151650.0}, {"date": "2022-10-20", "close": 260.4, "volume": 209078.0}, {"date": "2022-10-21", "close": 267.6, "volume": 141582.0}, {"date": "2022-10-24", "close": 276.0, "volume": 114558.0}, {"date": "2022-10-25", "close": 291.4, "volume": 116554.0}, {"date": "2022-10-26", "close": 286.0, "volume": 120787.0}, {"date": "2022-10-27", "close": 283.6, "volume": 112618.0}, {"date": "2022-10-28", "close": 288.2, "volume": 92370.0}, {"date": "2022-10-31", "close": 280.8, "volume": 98865.0}, {"date": "2022-11-01", "close": 285.8, "volume": 109875.0}, {"date": "2022-11-02", "close": 265.6, "volume": 136716.0}, {"date": "2022-11-03", "close": 259.8, "volume": 172334.0}, {"date": "2022-11-04", "close": 268.8, "volume": 160556.0}, {"date": "2022-11-07", "close": 278.0, "volume": 193441.0}, {"date": "2022-11-08", "close": 284.6, "volume": 154847.0}, {"date": "2022-11-09", "close": 281.0, "volume": 133021.0}, {"date": "2022-11-10", "close": 310.6, "volume": 163287.0}, {"date": "2022-11-11", "close": 329.0, "volume": 203721.0}, {"date": "2022-11-14", "close": 326.8, "volume": 175929.0}, {"date": "2022-11-15", "close": 326.0, "volume": 188348.0}, {"date": "2022-11-16", "close": 323.6, "volume": 125274.0}, {"date": "2022-11-17", "close": 308.4, "volume": 123408.0}, {"date": "2022-11-18", "close": 306.4, "volume": 139883.0}, {"date": "2022-11-21", "close": 309.2, "volume": 111527.0}, {"date": "2022-11-22", "close": 311.2, "volume": 91477.0}, {"date": "2022-11-23", "close": 308.4, "volume": 85815.0}, {"date": "2022-11-25", "close": 305.0, "volume": 45299.0}, {"date": "2022-11-28", "close": 291.4, "volume": 169699.0}, {"date": "2022-11-29", "close": 301.2, "volume": 186517.0}, {"date": "2022-11-30", "close": 292.0, "volume": 464911.0}, {"date": "2022-12-01", "close": 283.0, "volume": 326487.0}, {"date": "2022-12-02", "close": 277.0, "volume": 174248.0}, {"date": "2022-12-05", "close": 265.2, "volume": 183324.0}, {"date": "2022-12-06", "close": 256.8, "volume": 207124.0}, {"date": "2022-12-07", "close": 247.8, "volume": 170466.0}, {"date": "2022-12-08", "close": 254.8, "volume": 149436.0}, {"date": "2022-12-09", "close": 242.0, "volume": 624536.0}, {"date": "2022-12-12", "close": 246.8, "volume": 207712.0}, {"date": "2022-12-13", "close": 244.6, "volume": 187981.0}, {"date": "2022-12-14", "close": 242.4, "volume": 271236.0}, {"date": "2022-12-15", "close": 240.8, "volume": 219994.0}, {"date": "2022-12-16", "close": 241.6, "volume": 206820.0}, {"date": "2022-12-19", "close": 240.6, "volume": 207327.0}, {"date": "2022-12-20", "close": 240.0, "volume": 155824.0}, {"date": "2022-12-21", "close": 243.4, "volume": 149201.0}, {"date": "2022-12-22", "close": 241.6, "volume": 125643.0}, {"date": "2022-12-23", "close": 245.0, "volume": 99210.0}, {"date": "2022-12-27", "close": 243.8, "volume": 169220.0}, {"date": "2022-12-28", "close": 240.0, "volume": 136971.0}, {"date": "2022-12-29", "close": 241.6, "volume": 95076.0}, {"date": "2022-12-30", "close": 244.2, "volume": 180491.0}, {"date": "2023-01-03", "close": 245.0, "volume": 142023.0}, {"date": "2023-01-04", "close": 249.8, "volume": 127040.0}, {"date": "2023-01-05", "close": 257.2, "volume": 91111.0}, {"date": "2023-01-06", "close": 259.6, "volume": 104303.0}, {"date": "2023-01-09", "close": 264.0, "volume": 117046.0}, {"date": "2023-01-10", "close": 271.2, "volume": 102208.0}, {"date": "2023-01-11", "close": 276.4, "volume": 77052.0}, {"date": "2023-01-12", "close": 283.2, "volume": 115894.0}, {"date": "2023-01-13", "close": 282.0, "volume": 117981.0}, {"date": "2023-01-17", "close": 283.4, "volume": 149734.0}, {"date": "2023-01-18", "close": 278.2, "volume": 105644.0}, {"date": "2023-01-19", "close": 267.2, "volume": 145355.0}, {"date": "2023-01-20", "close": 279.2, "volume": 62207.0}, {"date": "2023-01-23", "close": 287.6, "volume": 88621.0}, {"date": "2023-01-24", "close": 284.0, "volume": 88806.0}, {"date": "2023-01-25", "close": 287.8, "volume": 65761.0}, {"date": "2023-01-26", "close": 288.8, "volume": 85967.0}, {"date": "2023-01-27", "close": 304.2, "volume": 104085.0}, {"date": "2023-01-30", "close": 301.0, "volume": 130109.0}, {"date": "2023-01-31", "close": 309.8, "volume": 117963.0}, {"date": "2023-02-01", "close": 323.4, "volume": 119450.0}, {"date": "2023-02-02", "close": 334.4, "volume": 225671.0}, {"date": "2023-02-03", "close": 299.6, "volume": 303443.0}, {"date": "2023-02-06", "close": 275.0, "volume": 199311.0}, {"date": "2023-02-07", "close": 257.4, "volume": 292821.0}, {"date": "2023-02-08", "close": 268.8, "volume": 371995.0}, {"date": "2023-02-09", "close": 268.4, "volume": 186300.0}, {"date": "2023-02-10", "close": 267.6, "volume": 214727.0}, {"date": "2023-02-13", "close": 273.6, "volume": 206311.0}, {"date": "2023-02-14", "close": 268.8, "volume": 163743.0}, {"date": "2023-02-15", "close": 278.0, "volume": 179866.0}, {"date": "2023-02-16", "close": 278.0, "volume": 144252.0}, {"date": "2023-02-17", "close": 271.2, "volume": 139544.0}, {"date": "2023-02-21", "close": 257.8, "volume": 140702.0}, {"date": "2023-02-22", "close": 260.0, "volume": 70504.0}, {"date": "2023-02-23", "close": 260.8, "volume": 76394.0}, {"date": "2023-02-24", "close": 258.2, "volume": 101150.0}, {"date": "2023-02-27", "close": 258.2, "volume": 177456.0}, {"date": "2023-02-28", "close": 252.2, "volume": 155734.0}, {"date": "2023-03-01", "close": 250.6, "volume": 112957.0}, {"date": "2023-03-02", "close": 251.0, "volume": 102418.0}, {"date": "2023-03-03", "close": 256.4, "volume": 76774.0}, {"date": "2023-03-06", "close": 250.6, "volume": 126176.0}, {"date": "2023-03-07", "close": 253.4, "volume": 132851.0}, {"date": "2023-03-08", "close": 251.0, "volume": 123578.0}, {"date": "2023-03-09", "close": 248.6, "volume": 103479.0}, {"date": "2023-03-10", "close": 241.2, "volume": 643116.0}, {"date": "2023-03-13", "close": 236.2, "volume": 180797.0}, {"date": "2023-03-14", "close": 241.0, "volume": 142489.0}, {"date": "2023-03-15", "close": 241.4, "volume": 161354.0}, {"date": "2023-03-16", "close": 233.2, "volume": 224750.0}, {"date": "2023-03-17", "close": 224.0, "volume": 248080.0}, {"date": "2023-03-20", "close": 219.0, "volume": 139161.0}, {"date": "2023-03-21", "close": 228.2, "volume": 191883.0}, {"date": "2023-03-22", "close": 218.0, "volume": 126715.0}, {"date": "2023-03-23", "close": 214.0, "volume": 125066.0}, {"date": "2023-03-24", "close": 210.2, "volume": 235000.0}, {"date": "2023-03-27", "close": 211.6, "volume": 191502.0}, {"date": "2023-03-28", "close": 209.2, "volume": 168756.0}, {"date": "2023-03-29", "close": 210.0, "volume": 115586.0}, {"date": "2023-03-30", "close": 213.6, "volume": 96262.0}, {"date": "2023-03-31", "close": 220.2, "volume": 107741.0}, {"date": "2023-04-03", "close": 219.4, "volume": 163810.0}, {"date": "2023-04-04", "close": 212.2, "volume": 114634.0}, {"date": "2023-04-05", "close": 208.4, "volume": 168579.0}, {"date": "2023-04-06", "close": 219.0, "volume": 229172.0}, {"date": "2023-04-10", "close": 221.0, "volume": 130949.0}, {"date": "2023-04-11", "close": 225.8, "volume": 119293.0}, {"date": "2023-04-12", "close": 213.2, "volume": 188232.0}, {"date": "2023-04-13", "close": 215.8, "volume": 122669.0}, {"date": "2023-04-14", "close": 212.2, "volume": 85964.0}, {"date": "2023-04-17", "close": 218.0, "volume": 172506.0}, {"date": "2023-04-18", "close": 217.6, "volume": 88931.0}, {"date": "2023-04-19", "close": 212.6, "volume": 189050.0}, {"date": "2023-04-20", "close": 213.2, "volume": 212961.0}, {"date": "2023-04-21", "close": 214.0, "volume": 123765.0}, {"date": "2023-04-24", "close": 215.0, "volume": 140698.0}, {"date": "2023-04-25", "close": 212.0, "volume": 125821.0}, {"date": "2023-04-26", "close": 210.2, "volume": 121943.0}, {"date": "2023-04-27", "close": 212.2, "volume": 116625.0}, {"date": "2023-04-28", "close": 217.0, "volume": 113269.0}, {"date": "2023-05-01", "close": 213.0, "volume": 125372.0}, {"date": "2023-05-02", "close": 210.0, "volume": 135552.0}, {"date": "2023-05-03", "close": 211.4, "volume": 164034.0}, {"date": "2023-05-04", "close": 208.8, "volume": 380116.0}, {"date": "2023-05-05", "close": 218.4, "volume": 113298.0}, {"date": "2023-05-08", "close": 219.4, "volume": 109262.0}, {"date": "2023-05-09", "close": 226.2, "volume": 155538.0}, {"date": "2023-05-10", "close": 220.0, "volume": 163270.0}, {"date": "2023-05-11", "close": 215.6, "volume": 166220.0}, {"date": "2023-05-12", "close": 205.2, "volume": 165585.0}, {"date": "2023-05-15", "close": 210.0, "volume": 147322.0}, {"date": "2023-05-16", "close": 203.2, "volume": 179205.0}, {"date": "2023-05-17", "close": 214.2, "volume": 176879.0}, {"date": "2023-05-18", "close": 215.6, "volume": 119901.0}, {"date": "2023-05-19", "close": 202.0, "volume": 103950.0}, {"date": "2023-05-22", "close": 202.6, "volume": 209456.0}, {"date": "2023-05-23", "close": 201.6, "volume": 158725.0}, {"date": "2023-05-24", "close": 194.8, "volume": 155497.0}, {"date": "2023-05-25", "close": 184.8, "volume": 148446.0}, {"date": "2023-05-26", "close": 185.0, "volume": 125641.0}, {"date": "2023-05-30", "close": 186.8, "volume": 105090.0}, {"date": "2023-05-31", "close": 189.6, "volume": 186769.0}, {"date": "2023-06-01", "close": 195.8, "volume": 144229.0}, {"date": "2023-06-02", "close": 205.2, "volume": 121588.0}, {"date": "2023-06-05", "close": 204.4, "volume": 118813.0}, {"date": "2023-06-06", "close": 212.2, "volume": 176725.0}, {"date": "2023-06-07", "close": 221.0, "volume": 208049.0}, {"date": "2023-06-08", "close": 211.8, "volume": 140541.0}, {"date": "2023-06-09", "close": 206.8, "volume": 123043.0}, {"date": "2023-06-12", "close": 206.2, "volume": 148831.0}, {"date": "2023-06-13", "close": 202.6, "volume": 214635.0}, {"date": "2023-06-14", "close": 200.8, "volume": 136809.0}, {"date": "2023-06-15", "close": 205.0, "volume": 138202.0}, {"date": "2023-06-16", "close": 200.8, "volume": 245548.0}, {"date": "2023-06-20", "close": 187.8, "volume": 185507.0}, {"date": "2023-06-21", "close": 189.8, "volume": 161714.0}, {"date": "2023-06-22", "close": 191.0, "volume": 219906.0}, {"date": "2023-06-23", "close": 187.8, "volume": 1341330.0}, {"date": "2023-06-26", "close": 185.8, "volume": 229653.0}, {"date": "2023-06-27", "close": 192.4, "volume": 150185.0}, {"date": "2023-06-28", "close": 190.2, "volume": 124921.0}, {"date": "2023-06-29", "close": 192.2, "volume": 100797.0}, {"date": "2023-06-30", "close": 187.8, "volume": 111135.0}, {"date": "2023-07-03", "close": 191.4, "volume": 93108.0}, {"date": "2023-07-05", "close": 190.8, "volume": 493213.0}, {"date": "2023-07-06", "close": 186.6, "volume": 166041.0}, {"date": "2023-07-07", "close": 191.4, "volume": 135982.0}, {"date": "2023-07-10", "close": 198.6, "volume": 163164.0}, {"date": "2023-07-11", "close": 204.2, "volume": 130244.0}, {"date": "2023-07-12", "close": 195.4, "volume": 175110.0}, {"date": "2023-07-13", "close": 190.4, "volume": 237790.0}, {"date": "2023-07-14", "close": 134.0, "volume": 2091518.0}, {"date": "2023-07-17", "close": 109.2, "volume": 1274876.0}, {"date": "2023-07-18", "close": 113.6, "volume": 663488.0}, {"date": "2023-07-19", "close": 109.4, "volume": 371507.0}, {"date": "2023-07-20", "close": 109.0, "volume": 229328.0}, {"date": "2023-07-21", "close": 107.8, "volume": 195038.0}, {"date": "2023-07-24", "close": 113.4, "volume": 241017.0}, {"date": "2023-07-25", "close": 119.4, "volume": 269169.0}, {"date": "2023-07-26", "close": 122.4, "volume": 271694.0}, {"date": "2023-07-27", "close": 125.6, "volume": 410294.0}, {"date": "2023-07-28", "close": 125.0, "volume": 259289.0}, {"date": "2023-07-31", "close": 127.4, "volume": 222052.0}, {"date": "2023-08-01", "close": 128.0, "volume": 185467.0}, {"date": "2023-08-02", "close": 129.8, "volume": 290131.0}, {"date": "2023-08-03", "close": 136.2, "volume": 523705.0}, {"date": "2023-08-04", "close": 138.0, "volume": 256545.0}, {"date": "2023-08-07", "close": 137.0, "volume": 190638.0}, {"date": "2023-08-08", "close": 137.6, "volume": 118843.0}, {"date": "2023-08-09", "close": 136.6, "volume": 124601.0}, {"date": "2023-08-10", "close": 140.2, "volume": 192481.0}, {"date": "2023-08-11", "close": 139.8, "volume": 134330.0}, {"date": "2023-08-14", "close": 144.4, "volume": 182241.0}, {"date": "2023-08-15", "close": 143.0, "volume": 147248.0}, {"date": "2023-08-16", "close": 140.4, "volume": 103315.0}, {"date": "2023-08-17", "close": 134.6, "volume": 133670.0}, {"date": "2023-08-18", "close": 131.8, "volume": 175809.0}, {"date": "2023-08-21", "close": 132.4, "volume": 116428.0}, {"date": "2023-08-22", "close": 128.8, "volume": 97906.0}, {"date": "2023-08-23", "close": 129.2, "volume": 105744.0}, {"date": "2023-08-24", "close": 124.8, "volume": 132512.0}, {"date": "2023-08-25", "close": 126.2, "volume": 99998.0}, {"date": "2023-08-28", "close": 134.0, "volume": 131290.0}, {"date": "2023-08-29", "close": 132.8, "volume": 99609.0}, {"date": "2023-08-30", "close": 131.0, "volume": 101386.0}, {"date": "2023-08-31", "close": 125.2, "volume": 158363.0}, {"date": "2023-09-01", "close": 127.6, "volume": 112948.0}, {"date": "2023-09-05", "close": 121.0, "volume": 172497.0}, {"date": "2023-09-06", "close": 120.0, "volume": 147631.0}, {"date": "2023-09-07", "close": 117.8, "volume": 116849.0}, {"date": "2023-09-08", "close": 113.8, "volume": 124232.0}, {"date": "2023-09-11", "close": 113.6, "volume": 188174.0}, {"date": "2023-09-12", "close": 111.8, "volume": 201805.0}, {"date": "2023-09-13", "close": 109.8, "volume": 158502.0}, {"date": "2023-09-14", "close": 111.6, "volume": 211934.0}, {"date": "2023-09-15", "close": 111.6, "volume": 767051.0}, {"date": "2023-09-18", "close": 103.0, "volume": 215830.0}, {"date": "2023-09-19", "close": 100.4, "volume": 187018.0}, {"date": "2023-09-20", "close": 103.6, "volume": 196763.0}, {"date": "2023-09-21", "close": 97.8, "volume": 290475.0}, {"date": "2023-09-22", "close": 100.4, "volume": 280443.0}, {"date": "2023-09-25", "close": 104.8, "volume": 228592.0}, {"date": "2023-09-26", "close": 103.0, "volume": 454765.0}, {"date": "2023-09-27", "close": 105.2, "volume": 166785.0}, {"date": "2023-09-28", "close": 109.8, "volume": 238356.0}, {"date": "2023-09-29", "close": 113.2, "volume": 252107.0}, {"date": "2023-10-02", "close": 108.0, "volume": 231170.0}, {"date": "2023-10-03", "close": 101.4, "volume": 170130.0}, {"date": "2023-10-04", "close": 102.2, "volume": 190750.0}, {"date": "2023-10-05", "close": 103.6, "volume": 155795.0}, {"date": "2023-10-06", "close": 108.2, "volume": 187053.0}, {"date": "2023-10-09", "close": 101.6, "volume": 198115.0}, {"date": "2023-10-10", "close": 106.4, "volume": 164892.0}, {"date": "2023-10-11", "close": 110.0, "volume": 119980.0}, {"date": "2023-10-12", "close": 101.4, "volume": 198391.0}, {"date": "2023-10-13", "close": 102.2, "volume": 138834.0}, {"date": "2023-10-16", "close": 110.0, "volume": 238963.0}, {"date": "2023-10-17", "close": 109.4, "volume": 155068.0}, {"date": "2023-10-18", "close": 110.4, "volume": 145807.0}, {"date": "2023-10-19", "close": 109.4, "volume": 123594.0}, {"date": "2023-10-20", "close": 108.4, "volume": 154110.0}, {"date": "2023-10-23", "close": 104.0, "volume": 218141.0}, {"date": "2023-10-24", "close": 96.4, "volume": 240491.0}, {"date": "2023-10-25", "close": 94.2, "volume": 223857.0}, {"date": "2023-10-26", "close": 99.6, "volume": 164409.0}, {"date": "2023-10-27", "close": 99.6, "volume": 143896.0}, {"date": "2023-10-30", "close": 101.0, "volume": 145930.0}, {"date": "2023-10-31", "close": 98.8, "volume": 140142.0}, {"date": "2023-11-01", "close": 95.0, "volume": 140427.0}, {"date": "2023-11-02", "close": 102.6, "volume": 146787.0}, {"date": "2023-11-03", "close": 102.4, "volume": 128761.0}, {"date": "2023-11-06", "close": 95.8, "volume": 143190.0}, {"date": "2023-11-07", "close": 95.4, "volume": 84403.0}, {"date": "2023-11-08", "close": 92.6, "volume": 88520.0}, {"date": "2023-11-09", "close": 88.8, "volume": 146267.0}, {"date": "2023-11-10", "close": 92.6, "volume": 134831.0}, {"date": "2023-11-13", "close": 93.0, "volume": 120373.0}, {"date": "2023-11-14", "close": 105.2, "volume": 174469.0}, {"date": "2023-11-15", "close": 110.8, "volume": 174619.0}, {"date": "2023-11-16", "close": 107.6, "volume": 133777.0}, {"date": "2023-11-17", "close": 114.8, "volume": 154947.0}, {"date": "2023-11-20", "close": 113.8, "volume": 126298.0}, {"date": "2023-11-21", "close": 112.4, "volume": 118042.0}, {"date": "2023-11-22", "close": 114.8, "volume": 116843.0}, {"date": "2023-11-24", "close": 119.8, "volume": 71585.0}, {"date": "2023-11-27", "close": 114.2, "volume": 162030.0}, {"date": "2023-11-28", "close": 116.4, "volume": 195070.0}, {"date": "2023-11-29", "close": 104.6, "volume": 739778.0}, {"date": "2023-11-30", "close": 98.6, "volume": 486951.0}, {"date": "2023-12-01", "close": 104.4, "volume": 279418.0}, {"date": "2023-12-04", "close": 114.4, "volume": 285916.0}, {"date": "2023-12-05", "close": 103.4, "volume": 188389.0}, {"date": "2023-12-06", "close": 110.0, "volume": 144504.0}, {"date": "2023-12-07", "close": 108.6, "volume": 208805.0}, {"date": "2023-12-08", "close": 109.0, "volume": 166406.0}, {"date": "2023-12-11", "close": 106.6, "volume": 160206.0}, {"date": "2023-12-12", "close": 101.4, "volume": 138486.0}, {"date": "2023-12-13", "close": 111.8, "volume": 253240.0}, {"date": "2023-12-14", "close": 132.6, "volume": 372389.0}, {"date": "2023-12-15", "close": 128.2, "volume": 400384.0}, {"date": "2023-12-18", "close": 127.6, "volume": 149870.0}, {"date": "2023-12-19", "close": 134.0, "volume": 158752.0}, {"date": "2023-12-20", "close": 129.0, "volume": 145525.0}, {"date": "2023-12-21", "close": 136.2, "volume": 118280.0}, {"date": "2023-12-22", "close": 138.8, "volume": 111947.0}, {"date": "2023-12-26", "close": 137.4, "volume": 131867.0}, {"date": "2023-12-27", "close": 139.6, "volume": 129272.0}, {"date": "2023-12-28", "close": 142.2, "volume": 147644.0}, {"date": "2023-12-29", "close": 138.2, "volume": 116172.0}, {"date": "2024-01-02", "close": 139.2, "volume": 133894.0}, {"date": "2024-01-03", "close": 129.8, "volume": 157835.0}, {"date": "2024-01-04", "close": 136.0, "volume": 132135.0}, {"date": "2024-01-05", "close": 137.0, "volume": 94370.0}, {"date": "2024-01-08", "close": 138.6, "volume": 114906.0}, {"date": "2024-01-09", "close": 130.8, "volume": 104628.0}, {"date": "2024-01-10", "close": 133.8, "volume": 92526.0}, {"date": "2024-01-11", "close": 130.4, "volume": 88326.0}, {"date": "2024-01-12", "close": 129.8, "volume": 94106.0}, {"date": "2024-01-16", "close": 135.6, "volume": 103548.0}, {"date": "2024-01-17", "close": 131.2, "volume": 92382.0}, {"date": "2024-01-18", "close": 138.8, "volume": 95077.0}, {"date": "2024-01-19", "close": 135.2, "volume": 107011.0}, {"date": "2024-01-22", "close": 142.4, "volume": 141653.0}, {"date": "2024-01-23", "close": 139.8, "volume": 94168.0}, {"date": "2024-01-24", "close": 136.6, "volume": 101170.0}, {"date": "2024-01-25", "close": 136.0, "volume": 75219.0}, {"date": "2024-01-26", "close": 137.0, "volume": 79248.0}, {"date": "2024-01-29", "close": 143.6, "volume": 117424.0}, {"date": "2024-01-30", "close": 139.4, "volume": 115789.0}, {"date": "2024-01-31", "close": 134.2, "volume": 272622.0}, {"date": "2024-02-01", "close": 136.6, "volume": 207516.0}, {"date": "2024-02-02", "close": 140.0, "volume": 414163.0}, {"date": "2024-02-05", "close": 131.2, "volume": 165538.0}, {"date": "2024-02-06", "close": 152.4, "volume": 282455.0}, {"date": "2024-02-07", "close": 147.0, "volume": 215674.0}, {"date": "2024-02-08", "close": 153.2, "volume": 198530.0}, {"date": "2024-02-09", "close": 154.0, "volume": 97985.0}, {"date": "2024-02-12", "close": 163.6, "volume": 174055.0}, {"date": "2024-02-13", "close": 150.8, "volume": 187283.0}, {"date": "2024-02-14", "close": 153.0, "volume": 118255.0}, {"date": "2024-02-15", "close": 158.0, "volume": 106610.0}, {"date": "2024-02-16", "close": 157.4, "volume": 113290.0}, {"date": "2024-02-20", "close": 151.8, "volume": 95850.0}, {"date": "2024-02-21", "close": 137.8, "volume": 304759.0}, {"date": "2024-02-22", "close": 138.0, "volume": 119059.0}, {"date": "2024-02-23", "close": 147.8, "volume": 97893.0}, {"date": "2024-02-26", "close": 149.2, "volume": 84835.0}, {"date": "2024-02-27", "close": 155.6, "volume": 136314.0}, {"date": "2024-02-28", "close": 154.8, "volume": 91988.0}, {"date": "2024-02-29", "close": 158.0, "volume": 117268.0}, {"date": "2024-03-01", "close": 156.0, "volume": 111975.0}, {"date": "2024-03-04", "close": 157.8, "volume": 131368.0}, {"date": "2024-03-05", "close": 152.4, "volume": 102508.0}, {"date": "2024-03-06", "close": 149.8, "volume": 95363.0}, {"date": "2024-03-07", "close": 152.8, "volume": 102857.0}, {"date": "2024-03-08", "close": 155.8, "volume": 88645.0}, {"date": "2024-03-11", "close": 156.8, "volume": 89161.0}, {"date": "2024-03-12", "close": 148.2, "volume": 90305.0}, {"date": "2024-03-13", "close": 143.0, "volume": 138997.0}, {"date": "2024-03-14", "close": 137.0, "volume": 206206.0}, {"date": "2024-03-15", "close": 145.2, "volume": 227057.0}, {"date": "2024-03-18", "close": 136.8, "volume": 147039.0}, {"date": "2024-03-19", "close": 131.4, "volume": 136389.0}, {"date": "2024-03-20", "close": 139.4, "volume": 135436.0}, {"date": "2024-03-21", "close": 150.6, "volume": 189529.0}, {"date": "2024-03-22", "close": 144.4, "volume": 88401.0}, {"date": "2024-03-25", "close": 134.4, "volume": 129556.0}, {"date": "2024-03-26", "close": 129.0, "volume": 130536.0}, {"date": "2024-03-27", "close": 137.2, "volume": 123325.0}, {"date": "2024-03-28", "close": 130.0, "volume": 152369.0}, {"date": "2024-04-01", "close": 118.8, "volume": 204901.0}, {"date": "2024-04-02", "close": 115.2, "volume": 171439.0}, {"date": "2024-04-03", "close": 113.2, "volume": 130514.0}, {"date": "2024-04-04", "close": 112.6, "volume": 105639.0}, {"date": "2024-04-05", "close": 109.0, "volume": 77986.0}, {"date": "2024-04-08", "close": 107.4, "volume": 111632.0}, {"date": "2024-04-09", "close": 108.4, "volume": 109246.0}, {"date": "2024-04-10", "close": 94.4, "volume": 321749.0}, {"date": "2024-04-11", "close": 91.7, "volume": 179911.0}, {"date": "2024-04-12", "close": 91.8, "volume": 197912.0}, {"date": "2024-04-15", "close": 87.6, "volume": 267392.0}, {"date": "2024-04-16", "close": 85.8, "volume": 235294.0}, {"date": "2024-04-17", "close": 86.0, "volume": 212566.0}, {"date": "2024-04-18", "close": 88.2, "volume": 228191.0}, {"date": "2024-04-19", "close": 89.0, "volume": 257886.0}, {"date": "2024-04-22", "close": 89.2, "volume": 222284.0}, {"date": "2024-04-23", "close": 91.4, "volume": 193445.0}, {"date": "2024-04-24", "close": 85.0, "volume": 129208.0}, {"date": "2024-04-25", "close": 79.8, "volume": 409150.0}, {"date": "2024-04-26", "close": 79.8, "volume": 318497.0}, {"date": "2024-04-29", "close": 82.8, "volume": 209040.0}, {"date": "2024-04-30", "close": 78.6, "volume": 202131.0}, {"date": "2024-05-01", "close": 82.6, "volume": 238280.0}, {"date": "2024-05-02", "close": 87.2, "volume": 203160.0}, {"date": "2024-05-03", "close": 94.2, "volume": 309858.0}, {"date": "2024-05-06", "close": 95.8, "volume": 226236.0}, {"date": "2024-05-07", "close": 98.2, "volume": 437226.0}, {"date": "2024-05-08", "close": 93.8, "volume": 350621.0}, {"date": "2024-05-09", "close": 103.8, "volume": 673133.0}, {"date": "2024-05-10", "close": 95.2, "volume": 349942.0}, {"date": "2024-05-13", "close": 106.3, "volume": 235894.0}, {"date": "2024-05-14", "close": 112.2, "volume": 304080.0}, {"date": "2024-05-15", "close": 107.2, "volume": 200836.0}, {"date": "2024-05-16", "close": 105.2, "volume": 140844.0}, {"date": "2024-05-17", "close": 101.2, "volume": 172193.0}, {"date": "2024-05-20", "close": 99.0, "volume": 159508.0}, {"date": "2024-05-21", "close": 99.6, "volume": 99105.0}, {"date": "2024-05-22", "close": 101.2, "volume": 159003.0}, {"date": "2024-05-23", "close": 100.4, "volume": 126429.0}, {"date": "2024-05-24", "close": 102.2, "volume": 138296.0}, {"date": "2024-05-28", "close": 108.6, "volume": 180563.0}, {"date": "2024-05-29", "close": 105.6, "volume": 151882.0}, {"date": "2024-05-30", "close": 113.4, "volume": 337222.0}, {"date": "2024-05-31", "close": 114.4, "volume": 235343.0}, {"date": "2024-06-03", "close": 115.2, "volume": 171782.0}, {"date": "2024-06-04", "close": 113.0, "volume": 135371.0}, {"date": "2024-06-05", "close": 110.4, "volume": 141538.0}, {"date": "2024-06-06", "close": 106.8, "volume": 147183.0}, {"date": "2024-06-07", "close": 102.4, "volume": 274833.0}, {"date": "2024-06-10", "close": 104.0, "volume": 136390.0}, {"date": "2024-06-11", "close": 102.6, "volume": 181626.0}, {"date": "2024-06-12", "close": 101.6, "volume": 327288.0}, {"date": "2024-06-13", "close": 94.4, "volume": 159185.0}, {"date": "2024-06-14", "close": 91.4, "volume": 229812.0}, {"date": "2024-06-17", "close": 94.8, "volume": 236302.0}, {"date": "2024-06-18", "close": 83.6, "volume": 409541.0}, {"date": "2024-06-20", "close": 86.4, "volume": 208783.0}, {"date": "2024-06-21", "close": 87.6, "volume": 507210.0}, {"date": "2024-06-24", "close": 87.4, "volume": 203007.0}, {"date": "2024-06-25", "close": 83.2, "volume": 226808.0}, {"date": "2024-06-26", "close": 81.2, "volume": 163799.0}, {"date": "2024-06-27", "close": 84.0, "volume": 222851.0}, {"date": "2024-06-28", "close": 83.8, "volume": 360380.0}, {"date": "2024-07-01", "close": 79.0, "volume": 194175.0}, {"date": "2024-07-02", "close": 75.2, "volume": 140441.0}, {"date": "2024-07-03", "close": 72.8, "volume": 172973.0}, {"date": "2024-07-05", "close": 73.6, "volume": 250395.0}, {"date": "2024-07-08", "close": 64.2, "volume": 418512.0}, {"date": "2024-07-09", "close": 65.0, "volume": 338405.0}, {"date": "2024-07-10", "close": 67.6, "volume": 270792.0}, {"date": "2024-07-11", "close": 74.8, "volume": 433347.0}, {"date": "2024-07-12", "close": 78.6, "volume": 189752.0}, {"date": "2024-07-15", "close": 71.6, "volume": 216882.0}, {"date": "2024-07-16", "close": 81.8, "volume": 199720.0}, {"date": "2024-07-17", "close": 81.6, "volume": 162069.0}, {"date": "2024-07-18", "close": 56.6, "volume": 1440945.0}, {"date": "2024-07-19", "close": 53.7, "volume": 635297.0}, {"date": "2024-07-22", "close": 58.8, "volume": 389989.0}, {"date": "2024-07-23", "close": 56.8, "volume": 251450.0}, {"date": "2024-07-24", "close": 58.6, "volume": 375585.0}, {"date": "2024-07-25", "close": 57.2, "volume": 189004.0}, {"date": "2024-07-26", "close": 59.8, "volume": 138430.0}, {"date": "2024-07-29", "close": 58.2, "volume": 126607.0}, {"date": "2024-07-30", "close": 58.6, "volume": 154919.0}, {"date": "2024-07-31", "close": 59.0, "volume": 192097.0}, {"date": "2024-08-01", "close": 53.6, "volume": 229382.0}, {"date": "2024-08-02", "close": 56.9, "volume": 200114.0}, {"date": "2024-08-05", "close": 56.9, "volume": 174244.0}, {"date": "2024-08-06", "close": 60.6, "volume": 245749.0}, {"date": "2024-08-07", "close": 55.2, "volume": 275509.0}, {"date": "2024-08-08", "close": 63.2, "volume": 581161.0}, {"date": "2024-08-09", "close": 62.2, "volume": 162881.0}, {"date": "2024-08-12", "close": 59.4, "volume": 189840.0}, {"date": "2024-08-13", "close": 63.0, "volume": 167074.0}, {"date": "2024-08-14", "close": 60.4, "volume": 138175.0}, {"date": "2024-08-15", "close": 63.6, "volume": 274022.0}, {"date": "2024-08-16", "close": 65.0, "volume": 217250.0}, {"date": "2024-08-19", "close": 64.2, "volume": 218787.0}, {"date": "2024-08-20", "close": 62.4, "volume": 215642.0}, {"date": "2024-08-21", "close": 62.4, "volume": 141653.0}, {"date": "2024-08-22", "close": 59.2, "volume": 174154.0}, {"date": "2024-08-23", "close": 61.8, "volume": 187929.0}, {"date": "2024-08-26", "close": 61.4, "volume": 140403.0}, {"date": "2024-08-27", "close": 55.8, "volume": 335788.0}, {"date": "2024-08-28", "close": 49.9, "volume": 232513.0}, {"date": "2024-08-29", "close": 50.0, "volume": 365929.0}, {"date": "2024-08-30", "close": 60.4, "volume": 550644.0}, {"date": "2024-09-03", "close": 59.4, "volume": 265178.0}, {"date": "2024-09-04", "close": 60.0, "volume": 224528.0}, {"date": "2024-09-05", "close": 65.0, "volume": 394582.0}, {"date": "2024-09-06", "close": 59.6, "volume": 180879.0}, {"date": "2024-09-09", "close": 58.0, "volume": 173887.0}, {"date": "2024-09-10", "close": 58.6, "volume": 102923.0}, {"date": "2024-09-11", "close": 56.2, "volume": 156573.0}, {"date": "2024-09-12", "close": 59.4, "volume": 312325.0}, {"date": "2024-09-13", "close": 60.0, "volume": 273727.0}, {"date": "2024-09-16", "close": 57.0, "volume": 203072.0}, {"date": "2024-09-17", "close": 57.8, "volume": 169971.0}, {"date": "2024-09-18", "close": 56.8, "volume": 243245.0}, {"date": "2024-09-19", "close": 60.2, "volume": 290136.0}, {"date": "2024-09-20", "close": 58.0, "volume": 529996.0}, {"date": "2024-09-23", "close": 58.0, "volume": 208249.0}, {"date": "2024-09-24", "close": 58.0, "volume": 168565.0}, {"date": "2024-09-25", "close": 56.2, "volume": 151928.0}, {"date": "2024-09-26", "close": 57.0, "volume": 147320.0}, {"date": "2024-09-27", "close": 57.2, "volume": 236636.0}, {"date": "2024-09-30", "close": 63.2, "volume": 574741.0}, {"date": "2024-10-01", "close": 55.6, "volume": 391281.0}, {"date": "2024-10-02", "close": 55.6, "volume": 213906.0}, {"date": "2024-10-03", "close": 54.2, "volume": 216794.0}, {"date": "2024-10-04", "close": 56.0, "volume": 252796.0}, {"date": "2024-10-07", "close": 54.8, "volume": 251314.0}, {"date": "2024-10-08", "close": 58.2, "volume": 271371.0}, {"date": "2024-10-09", "close": 54.6, "volume": 306070.0}, {"date": "2024-10-10", "close": 52.4, "volume": 316184.0}, {"date": "2024-10-11", "close": 53.0, "volume": 141575.0}, {"date": "2024-10-14", "close": 53.6, "volume": 173258.0}, {"date": "2024-10-15", "close": 53.4, "volume": 148303.0}, {"date": "2024-10-16", "close": 54.2, "volume": 139462.0}, {"date": "2024-10-17", "close": 52.6, "volume": 155299.0}, {"date": "2024-10-18", "close": 53.2, "volume": 182183.0}, {"date": "2024-10-21", "close": 53.6, "volume": 228291.0}, {"date": "2024-10-22", "close": 55.6, "volume": 178501.0}, {"date": "2024-10-23", "close": 55.0, "volume": 161832.0}, {"date": "2024-10-24", "close": 59.4, "volume": 268050.0}, {"date": "2024-10-25", "close": 56.4, "volume": 152312.0}, {"date": "2024-10-28", "close": 57.6, "volume": 225068.0}, {"date": "2024-10-29", "close": 57.0, "volume": 147527.0}, {"date": "2024-10-30", "close": 57.0, "volume": 183247.0}, {"date": "2024-10-31", "close": 53.8, "volume": 215246.0}, {"date": "2024-11-01", "close": 56.6, "volume": 178515.0}, {"date": "2024-11-04", "close": 58.2, "volume": 298086.0}, {"date": "2024-11-05", "close": 61.6, "volume": 182924.0}, {"date": "2024-11-06", "close": 58.8, "volume": 268503.0}, {"date": "2024-11-07", "close": 61.8, "volume": 186765.0}, {"date": "2024-11-08", "close": 59.8, "volume": 129899.0}, {"date": "2024-11-11", "close": 60.6, "volume": 157366.0}, {"date": "2024-11-12", "close": 58.2, "volume": 119346.0}, {"date": "2024-11-13", "close": 57.4, "volume": 146967.0}, {"date": "2024-11-14", "close": 55.2, "volume": 192932.0}, {"date": "2024-11-15", "close": 60.4, "volume": 283058.0}, {"date": "2024-11-18", "close": 60.8, "volume": 186249.0}, {"date": "2024-11-19", "close": 57.6, "volume": 178130.0}, {"date": "2024-11-20", "close": 55.2, "volume": 259132.0}, {"date": "2024-11-21", "close": 57.4, "volume": 265709.0}, {"date": "2024-11-22", "close": 63.8, "volume": 411021.0}, {"date": "2024-11-25", "close": 70.2, "volume": 582356.0}, {"date": "2024-11-26", "close": 49.0, "volume": 1227510.0}, {"date": "2024-11-27", "close": 49.6, "volume": 444141.0}, {"date": "2024-11-29", "close": 46.0, "volume": 324919.0}, {"date": "2024-12-02", "close": 48.0, "volume": 443994.0}, {"date": "2024-12-03", "close": 48.2, "volume": 358413.0}, {"date": "2024-12-04", "close": 48.0, "volume": 188331.0}, {"date": "2024-12-05", "close": 44.4, "volume": 397988.0}, {"date": "2024-12-06", "close": 47.2, "volume": 358997.0}, {"date": "2024-12-09", "close": 53.0, "volume": 720983.0}, {"date": "2024-12-10", "close": 52.0, "volume": 327510.0}, {"date": "2024-12-11", "close": 49.2, "volume": 240777.0}, {"date": "2024-12-12", "close": 48.8, "volume": 260900.0}, {"date": "2024-12-13", "close": 48.8, "volume": 282682.0}, {"date": "2024-12-16", "close": 48.0, "volume": 339232.0}, {"date": "2024-12-17", "close": 45.8, "volume": 315713.0}, {"date": "2024-12-18", "close": 43.0, "volume": 385976.0}, {"date": "2024-12-19", "close": 41.2, "volume": 406898.0}, {"date": "2024-12-20", "close": 43.2, "volume": 502754.0}, {"date": "2024-12-23", "close": 43.6, "volume": 256535.0}, {"date": "2024-12-24", "close": 43.6, "volume": 139356.0}, {"date": "2024-12-26", "close": 45.4, "volume": 263930.0}, {"date": "2024-12-27", "close": 44.6, "volume": 259543.0}, {"date": "2024-12-30", "close": 42.8, "volume": 270010.0}, {"date": "2024-12-31", "close": 44.6, "volume": 273910.0}, {"date": "2025-01-02", "close": 45.4, "volume": 229261.0}, {"date": "2025-01-03", "close": 46.0, "volume": 152472.0}, {"date": "2025-01-06", "close": 45.8, "volume": 233994.0}, {"date": "2025-01-07", "close": 44.4, "volume": 219723.0}, {"date": "2025-01-08", "close": 43.6, "volume": 183210.0}, {"date": "2025-01-10", "close": 45.0, "volume": 178580.0}, {"date": "2025-01-13", "close": 43.6, "volume": 213348.0}, {"date": "2025-01-14", "close": 44.0, "volume": 186328.0}, {"date": "2025-01-15", "close": 44.4, "volume": 304209.0}, {"date": "2025-01-16", "close": 44.6, "volume": 277168.0}, {"date": "2025-01-17", "close": 43.2, "volume": 222697.0}, {"date": "2025-01-21", "close": 43.8, "volume": 372451.0}, {"date": "2025-01-22", "close": 42.8, "volume": 299323.0}, {"date": "2025-01-23", "close": 43.0, "volume": 236985.0}, {"date": "2025-01-24", "close": 42.6, "volume": 250009.0}, {"date": "2025-01-27", "close": 42.8, "volume": 263867.0}, {"date": "2025-01-28", "close": 40.8, "volume": 227522.0}, {"date": "2025-01-29", "close": 39.4, "volume": 336724.0}, {"date": "2025-01-30", "close": 41.0, "volume": 340753.0}, {"date": "2025-01-31", "close": 40.4, "volume": 210181.0}, {"date": "2025-02-03", "close": 40.8, "volume": 275560.0}, {"date": "2025-02-04", "close": 43.4, "volume": 308498.0}, {"date": "2025-02-05", "close": 44.4, "volume": 285302.0}, {"date": "2025-02-06", "close": 44.8, "volume": 318581.0}, {"date": "2025-02-07", "close": 32.8, "volume": 1034841.0}, {"date": "2025-02-10", "close": 32.1, "volume": 396845.0}, {"date": "2025-02-11", "close": 35.0, "volume": 452675.0}, {"date": "2025-02-12", "close": 33.6, "volume": 390635.0}, {"date": "2025-02-13", "close": 31.8, "volume": 313845.0}, {"date": "2025-02-14", "close": 31.2, "volume": 326121.0}, {"date": "2025-02-18", "close": 29.1, "volume": 567957.0}, {"date": "2025-02-19", "close": 30.8, "volume": 292526.0}, {"date": "2025-02-20", "close": 29.6, "volume": 474625.0}, {"date": "2025-02-21", "close": 28.4, "volume": 433154.0}, {"date": "2025-02-24", "close": 26.4, "volume": 1930297.0}, {"date": "2025-02-25", "close": 25.2, "volume": 312195.0}, {"date": "2025-02-26", "close": 22.0, "volume": 537532.0}, {"date": "2025-02-27", "close": 20.5, "volume": 389515.0}, {"date": "2025-02-28", "close": 20.8, "volume": 827550.0}, {"date": "2025-03-03", "close": 19.544, "volume": 689579.0}, {"date": "2025-03-04", "close": 18.822, "volume": 460543.0}, {"date": "2025-03-05", "close": 20.2, "volume": 321696.0}, {"date": "2025-03-06", "close": 19.974, "volume": 305164.0}, {"date": "2025-03-07", "close": 20.6, "volume": 182887.0}, {"date": "2025-03-10", "close": 19.206, "volume": 332247.0}, {"date": "2025-03-11", "close": 18.402, "volume": 361422.0}, {"date": "2025-03-12", "close": 17.168, "volume": 420493.0}, {"date": "2025-03-13", "close": 15.8, "volume": 317999.0}, {"date": "2025-03-14", "close": 16.49, "volume": 155485.0}, {"date": "2025-03-17", "close": 17.064, "volume": 240296.0}, {"date": "2025-03-18", "close": 16.846, "volume": 233928.0}, {"date": "2025-03-19", "close": 17.036, "volume": 125893.0}, {"date": "2025-03-20", "close": 15.968, "volume": 158757.0}, {"date": "2025-03-21", "close": 15.676, "volume": 483118.0}, {"date": "2025-03-24", "close": 16.502, "volume": 104548.0}, {"date": "2025-03-25", "close": 18.496, "volume": 448865.0}, {"date": "2025-03-26", "close": 17.466, "volume": 275437.0}, {"date": "2025-03-27", "close": 17.388, "volume": 174157.0}, {"date": "2025-03-28", "close": 16.536, "volume": 95960.0}, {"date": "2025-03-31", "close": 14.71, "volume": 174974.0}, {"date": "2025-04-01", "close": 15.06, "volume": 339697.0}, {"date": "2025-04-02", "close": 13.9, "volume": 361987.0}, {"date": "2025-04-03", "close": 12.03, "volume": 318413.0}, {"date": "2025-04-04", "close": 13.378, "volume": 306621.0}, {"date": "2025-04-07", "close": 12.074, "volume": 196693.0}, {"date": "2025-04-08", "close": 11.738, "volume": 204549.0}, {"date": "2025-04-09", "close": 12.4, "volume": 234364.0}, {"date": "2025-04-10", "close": 11.44, "volume": 128012.0}, {"date": "2025-04-11", "close": 11.898, "volume": 138134.0}, {"date": "2025-04-14", "close": 10.94, "volume": 127582.0}, {"date": "2025-04-15", "close": 10.73, "volume": 166572.0}, {"date": "2025-04-16", "close": 10.906, "volume": 163182.0}, {"date": "2025-04-17", "close": 11.538, "volume": 81808.0}, {"date": "2025-04-21", "close": 11.474, "volume": 58990.0}, {"date": "2025-04-22", "close": 12.302, "volume": 170222.0}, {"date": "2025-04-23", "close": 12.442, "volume": 166564.0}, {"date": "2025-04-24", "close": 12.126, "volume": 92053.0}, {"date": "2025-04-25", "close": 12.718, "volume": 80150.0}, {"date": "2025-04-28", "close": 12.576, "volume": 110656.0}, {"date": "2025-04-29", "close": 12.64, "volume": 108831.0}, {"date": "2025-04-30", "close": 12.004, "volume": 83757.0}, {"date": "2025-05-01", "close": 12.538, "volume": 43869.0}, {"date": "2025-05-02", "close": 12.534, "volume": 102467.0}, {"date": "2025-05-05", "close": 12.95, "volume": 101740.0}, {"date": "2025-05-06", "close": 13.08, "volume": 108202.0}, {"date": "2025-05-07", "close": 13.938, "volume": 208530.0}, {"date": "2025-05-08", "close": 14.002, "volume": 151485.0}, {"date": "2025-05-09", "close": 14.654, "volume": 84615.0}, {"date": "2025-05-12", "close": 15.888, "volume": 171241.0}, {"date": "2025-05-13", "close": 15.9, "volume": 130417.0}, {"date": "2025-05-14", "close": 17.638, "volume": 172629.0}, {"date": "2025-05-15", "close": 17.028, "volume": 94056.0}, {"date": "2025-05-16", "close": 18.266, "volume": 119590.0}, {"date": "2025-05-19", "close": 18.23, "volume": 157433.0}, {"date": "2025-05-20", "close": 17.428, "volume": 75695.0}, {"date": "2025-05-21", "close": 15.722, "volume": 85267.0}, {"date": "2025-05-22", "close": 16.49, "volume": 135954.0}, {"date": "2025-05-23", "close": 17.24, "volume": 226901.0}, {"date": "2025-05-27", "close": 17.492, "volume": 78667.0}, {"date": "2025-05-28", "close": 16.536, "volume": 55277.0}, {"date": "2025-05-29", "close": 15.06, "volume": 93340.0}, {"date": "2025-05-30", "close": 15.074, "volume": 108029.0}, {"date": "2025-06-02", "close": 14.978, "volume": 85575.0}, {"date": "2025-06-03", "close": 15.904, "volume": 142817.0}, {"date": "2025-06-04", "close": 15.904, "volume": 77246.0}, {"date": "2025-06-05", "close": 14.554, "volume": 92089.0}, {"date": "2025-06-06", "close": 14.168, "volume": 119934.0}, {"date": "2025-06-09", "close": 14.2, "volume": 91411.0}, {"date": "2025-06-10", "close": 13.358, "volume": 127016.0}, {"date": "2025-06-11", "close": 12.488, "volume": 84298.0}, {"date": "2025-06-12", "close": 11.512, "volume": 96173.0}, {"date": "2025-06-13", "close": 10.402, "volume": 185347.0}, {"date": "2025-06-16", "close": 10.004, "volume": 347954.0}, {"date": "2025-06-17", "close": 9.8, "volume": 166647.0}, {"date": "2025-06-18", "close": 9.396, "volume": 140905.0}, {"date": "2025-06-20", "close": 9.848, "volume": 274463.0}, {"date": "2025-06-23", "close": 9.282, "volume": 116727.0}, {"date": "2025-06-24", "close": 9.76, "volume": 148494.0}, {"date": "2025-06-25", "close": 9.424, "volume": 85532.0}, {"date": "2025-06-26", "close": 9.86, "volume": 181162.0}, {"date": "2025-06-27", "close": 9.0, "volume": 1376082.0}, {"date": "2025-06-30", "close": 8.398, "volume": 407149.0}, {"date": "2025-07-01", "close": 8.278, "volume": 841152.0}, {"date": "2025-07-02", "close": 8.78, "volume": 159102.0}, {"date": "2025-07-03", "close": 8.358, "volume": 237693.0}, {"date": "2025-07-07", "close": 9.376, "volume": 331048.0}, {"date": "2025-07-08", "close": 9.458, "volume": 178523.0}, {"date": "2025-07-09", "close": 9.686, "volume": 118684.0}, {"date": "2025-07-10", "close": 9.218, "volume": 118704.0}, {"date": "2025-07-11", "close": 8.37, "volume": 130996.0}, {"date": "2025-07-14", "close": 8.564, "volume": 146463.0}, {"date": "2025-07-15", "close": 8.012, "volume": 150107.0}, {"date": "2025-07-16", "close": 8.162, "volume": 184674.0}, {"date": "2025-07-17", "close": 7.86, "volume": 139926.0}, {"date": "2025-07-18", "close": 7.926, "volume": 75137.0}, {"date": "2025-07-21", "close": 8.25, "volume": 202214.0}, {"date": "2025-07-22", "close": 10.2, "volume": 323267.0}, {"date": "2025-07-23", "close": 10.348, "volume": 359624.0}, {"date": "2025-07-24", "close": 11.1, "volume": 180331.0}, {"date": "2025-07-25", "close": 11.912, "volume": 204023.0}, {"date": "2025-07-28", "close": 12.88, "volume": 278885.0}, {"date": "2025-07-29", "close": 8.24, "volume": 688636.0}, {"date": "2025-07-30", "close": 8.176, "volume": 256935.0}, {"date": "2025-07-31", "close": 7.42, "volume": 288154.0}, {"date": "2025-08-01", "close": 7.21, "volume": 138071.0}, {"date": "2025-08-04", "close": 7.036, "volume": 111718.0}, {"date": "2025-08-05", "close": 7.008, "volume": 97428.0}, {"date": "2025-08-06", "close": 7.28, "volume": 126546.0}, {"date": "2025-08-07", "close": 5.982, "volume": 473873.0}, {"date": "2025-08-08", "close": 5.664, "volume": 307537.0}, {"date": "2025-08-11", "close": 5.766, "volume": 167779.0}, {"date": "2025-08-12", "close": 5.52, "volume": 241419.0}, {"date": "2025-08-13", "close": 5.748, "volume": 221479.0}, {"date": "2025-08-14", "close": 7.022, "volume": 266008.0}, {"date": "2025-08-15", "close": 6.962, "volume": 92428.0}, {"date": "2025-08-18", "close": 6.858, "volume": 90851.0}, {"date": "2025-08-19", "close": 6.32, "volume": 82481.0}, {"date": "2025-08-20", "close": 6.138, "volume": 111533.0}, {"date": "2025-08-21", "close": 6.01, "volume": 126485.0}, {"date": "2025-08-22", "close": 6.484, "volume": 144902.0}, {"date": "2025-08-25", "close": 6.722, "volume": 60898.0}, {"date": "2025-08-26", "close": 6.854, "volume": 61932.0}, {"date": "2025-08-27", "close": 7.052, "volume": 67765.0}, {"date": "2025-08-28", "close": 6.914, "volume": 81656.0}, {"date": "2025-08-29", "close": 6.646, "volume": 100857.0}, {"date": "2025-09-02", "close": 6.48, "volume": 40727.0}, {"date": "2025-09-03", "close": 6.564, "volume": 47051.0}, {"date": "2025-09-04", "close": 6.88, "volume": 66297.0}, {"date": "2025-09-05", "close": 6.956, "volume": 69586.0}, {"date": "2025-09-08", "close": 6.82, "volume": 80693.0}, {"date": "2025-09-09", "close": 6.74, "volume": 62203.0}, {"date": "2025-09-10", "close": 6.68, "volume": 69540.0}, {"date": "2025-09-11", "close": 6.7, "volume": 52043.0}, {"date": "2025-09-12", "close": 6.68, "volume": 88723.0}, {"date": "2025-09-15", "close": 6.53, "volume": 56810.0}, {"date": "2025-09-16", "close": 5.56, "volume": 390443.0}, {"date": "2025-09-17", "close": 5.66, "volume": 117824.0}, {"date": "2025-09-18", "close": 5.662, "volume": 154524.0}, {"date": "2025-09-19", "close": 5.616, "volume": 357070.0}, {"date": "2025-09-22", "close": 6.404, "volume": 222004.0}, {"date": "2025-09-23", "close": 6.296, "volume": 78426.0}, {"date": "2025-09-24", "close": 6.798, "volume": 64078.0}, {"date": "2025-09-25", "close": 6.5, "volume": 44479.0}, {"date": "2025-09-26", "close": 6.096, "volume": 74836.0}, {"date": "2025-09-29", "close": 6.66, "volume": 203422.0}, {"date": "2025-09-30", "close": 5.5, "volume": 232297.0}, {"date": "2025-10-01", "close": 6.07, "volume": 295098.0}, {"date": "2025-10-02", "close": 5.57, "volume": 230103.0}, {"date": "2025-10-03", "close": 4.92, "volume": 583606.0}, {"date": "2025-10-06", "close": 4.52, "volume": 165835.0}, {"date": "2025-10-07", "close": 4.68, "volume": 410721.0}, {"date": "2025-10-08", "close": 4.58, "volume": 209408.0}, {"date": "2025-10-09", "close": 4.48, "volume": 140465.0}, {"date": "2025-10-10", "close": 4.31, "volume": 207232.0}, {"date": "2025-10-13", "close": 4.37, "volume": 152932.0}, {"date": "2025-10-14", "close": 4.42, "volume": 156777.0}, {"date": "2025-10-15", "close": 4.3, "volume": 92427.0}, {"date": "2025-10-16", "close": 4.17, "volume": 113669.0}, {"date": "2025-10-17", "close": 3.72, "volume": 201098.0}, {"date": "2025-10-20", "close": 3.61, "volume": 154521.0}, {"date": "2025-10-21", "close": 3.95, "volume": 261653.0}, {"date": "2025-10-22", "close": 3.8, "volume": 140236.0}, {"date": "2025-10-23", "close": 4.03, "volume": 95215.0}, {"date": "2025-10-24", "close": 4.28, "volume": 142837.0}, {"date": "2025-10-27", "close": 4.11, "volume": 121737.0}, {"date": "2025-10-28", "close": 3.96, "volume": 100862.0}, {"date": "2025-10-29", "close": 3.615, "volume": 135047.0}, {"date": "2025-10-30", "close": 3.73, "volume": 94720.0}, {"date": "2025-10-31", "close": 3.52, "volume": 85287.0}, {"date": "2025-11-03", "close": 3.52, "volume": 84252.0}, {"date": "2025-11-04", "close": 3.5, "volume": 83802.0}, {"date": "2025-11-05", "close": 3.39, "volume": 152427.0}, {"date": "2025-11-06", "close": 3.035, "volume": 129438.0}, {"date": "2025-11-07", "close": 3.12, "volume": 149310.0}, {"date": "2025-11-10", "close": 3.31, "volume": 158984.0}, {"date": "2025-11-11", "close": 3.05, "volume": 85341.0}, {"date": "2025-11-12", "close": 3.14, "volume": 205662.0}, {"date": "2025-11-13", "close": 2.96, "volume": 179262.0}, {"date": "2025-11-14", "close": 2.99, "volume": 107014.0}, {"date": "2025-11-17", "close": 2.94, "volume": 180316.0}, {"date": "2025-11-18", "close": 2.92, "volume": 109531.0}, {"date": "2025-11-19", "close": 2.86, "volume": 134321.0}, {"date": "2025-11-20", "close": 2.89, "volume": 284683.0}, {"date": "2025-11-21", "close": 3.09, "volume": 126686.0}, {"date": "2025-11-24", "close": 2.95, "volume": 76308.0}, {"date": "2025-11-25", "close": 3.0, "volume": 86851.0}, {"date": "2025-11-26", "close": 2.97, "volume": 137228.0}, {"date": "2025-11-28", "close": 2.97, "volume": 64015.0}, {"date": "2025-12-01", "close": 2.95, "volume": 153827.0}, {"date": "2025-12-02", "close": 3.58, "volume": 602658.0}, {"date": "2025-12-03", "close": 2.83, "volume": 584696.0}, {"date": "2025-12-04", "close": 2.72, "volume": 202890.0}, {"date": "2025-12-05", "close": 2.63, "volume": 218414.0}, {"date": "2025-12-08", "close": 2.76, "volume": 161280.0}, {"date": "2025-12-09", "close": 3.01, "volume": 191794.0}, {"date": "2025-12-10", "close": 2.72, "volume": 162074.0}, {"date": "2025-12-11", "close": 2.63, "volume": 147845.0}, {"date": "2025-12-12", "close": 2.39, "volume": 201894.0}, {"date": "2025-12-15", "close": 2.21, "volume": 333206.0}, {"date": "2025-12-16", "close": 2.18, "volume": 334194.0}, {"date": "2025-12-17", "close": 1.98, "volume": 471732.0}, {"date": "2025-12-18", "close": 2.02, "volume": 294930.0}, {"date": "2025-12-19", "close": 1.8, "volume": 730501.0}, {"date": "2025-12-22", "close": 1.75, "volume": 227452.0}, {"date": "2025-12-23", "close": 1.65, "volume": 387338.0}, {"date": "2025-12-24", "close": 1.66, "volume": 223997.0}, {"date": "2025-12-26", "close": 1.67, "volume": 133142.0}, {"date": "2025-12-29", "close": 1.72, "volume": 170191.0}, {"date": "2025-12-30", "close": 1.71, "volume": 173864.0}, {"date": "2025-12-31", "close": 1.65, "volume": 159862.0}, {"date": "2026-01-02", "close": 1.73, "volume": 251586.0}, {"date": "2026-01-05", "close": 1.88, "volume": 289158.0}, {"date": "2026-01-06", "close": 1.93, "volume": 182207.0}, {"date": "2026-01-07", "close": 1.81, "volume": 227140.0}, {"date": "2026-01-08", "close": 1.78, "volume": 142339.0}, {"date": "2026-01-09", "close": 1.8, "volume": 121212.0}, {"date": "2026-01-12", "close": 1.65, "volume": 233268.0}, {"date": "2026-01-13", "close": 1.69, "volume": 176737.0}, {"date": "2026-01-14", "close": 1.54, "volume": 138421.0}, {"date": "2026-01-15", "close": 1.72, "volume": 538761.0}, {"date": "2026-01-16", "close": 1.64, "volume": 97371.0}, {"date": "2026-01-20", "close": 1.57, "volume": 75934.0}, {"date": "2026-01-21", "close": 1.63, "volume": 61906.0}, {"date": "2026-01-22", "close": 1.78, "volume": 315916.0}, {"date": "2026-01-23", "close": 1.75, "volume": 109458.0}, {"date": "2026-01-26", "close": 1.72, "volume": 121171.0}, {"date": "2026-01-27", "close": 1.73, "volume": 81905.0}, {"date": "2026-01-28", "close": 1.55, "volume": 154923.0}, {"date": "2026-01-29", "close": 1.46, "volume": 174227.0}, {"date": "2026-01-30", "close": 1.37, "volume": 148722.0}, {"date": "2026-02-02", "close": 1.39, "volume": 71172.0}, {"date": "2026-02-03", "close": 1.31, "volume": 77533.0}, {"date": "2026-02-04", "close": 1.33, "volume": 95590.0}, {"date": "2026-02-05", "close": 1.2, "volume": 138990.0}, {"date": "2026-02-06", "close": 1.43, "volume": 202403.0}, {"date": "2026-02-09", "close": 1.31, "volume": 144400.0}, {"date": "2026-02-10", "close": 1.29, "volume": 94265.0}, {"date": "2026-02-11", "close": 1.23, "volume": 35449.0}, {"date": "2026-02-12", "close": 1.19, "volume": 67928.0}, {"date": "2026-02-13", "close": 1.12, "volume": 171829.0}, {"date": "2026-02-17", "close": 1.2, "volume": 423691.0}, {"date": "2026-02-18", "close": 0.996, "volume": 433784.0}, {"date": "2026-02-19", "close": 0.9664, "volume": 279780.0}, {"date": "2026-02-20", "close": 1.05, "volume": 164992.0}, {"date": "2026-02-23", "close": 0.929, "volume": 153607.0}, {"date": "2026-02-24", "close": 0.944, "volume": 104611.0}, {"date": "2026-02-25", "close": 1.07, "volume": 84279.0}, {"date": "2026-02-26", "close": 1.08, "volume": 84886.0}, {"date": "2026-02-27", "close": 1.1, "volume": 129303.0}, {"date": "2026-03-02", "close": 0.9682, "volume": 232483.0}, {"date": "2026-03-03", "close": 0.9283, "volume": 138674.0}, {"date": "2026-03-04", "close": 0.9216, "volume": 40740.0}, {"date": "2026-03-05", "close": 0.9235, "volume": 83236.0}, {"date": "2026-03-06", "close": 0.95, "volume": 87122.0}, {"date": "2026-03-09", "close": 1.06, "volume": 59062.0}, {"date": "2026-03-10", "close": 1.1, "volume": 85499.0}, {"date": "2026-03-11", "close": 1.04, "volume": 46930.0}, {"date": "2026-03-12", "close": 1.03, "volume": 30048.0}, {"date": "2026-03-13", "close": 1.18, "volume": 299909.0}, {"date": "2026-03-16", "close": 1.11, "volume": 85227.0}, {"date": "2026-03-17", "close": 1.05, "volume": 70547.0}, {"date": "2026-03-18", "close": 1.01, "volume": 220569.0}, {"date": "2026-03-19", "close": 0.9634, "volume": 102809.0}, {"date": "2026-03-20", "close": 0.9738, "volume": 102285.0}, {"date": "2026-03-23", "close": 0.98, "volume": 74560.0}, {"date": "2026-03-24", "close": 1.05, "volume": 137465.0}, {"date": "2026-03-25", "close": 1.12, "volume": 132909.0}, {"date": "2026-03-26", "close": 1.07, "volume": 122265.0}, {"date": "2026-03-27", "close": 1.02, "volume": 157681.0}, {"date": "2026-03-30", "close": 0.9966, "volume": 88159.0}, {"date": "2026-03-31", "close": 1.12, "volume": 171742.0}, {"date": "2026-04-01", "close": 1.35, "volume": 529407.0}, {"date": "2026-04-02", "close": 1.28, "volume": 90058.0}, {"date": "2026-04-06", "close": 1.37, "volume": 380640.0}, {"date": "2026-04-07", "close": 1.29, "volume": 87440.0}, {"date": "2026-04-08", "close": 1.37, "volume": 48306.0}, {"date": "2026-04-09", "close": 1.33, "volume": 34076.0}, {"date": "2026-04-10", "close": 1.3, "volume": 14034.0}, {"date": "2026-04-13", "close": 1.39, "volume": 42033.0}, {"date": "2026-04-14", "close": 1.43, "volume": 82939.0}, {"date": "2026-04-15", "close": 1.49, "volume": 54936.0}, {"date": "2026-04-16", "close": 1.82, "volume": 553073.0}, {"date": "2026-04-17", "close": 1.82, "volume": 394990.0}, {"date": "2026-04-20", "close": 1.76, "volume": 118604.0}, {"date": "2026-04-21", "close": 2.04, "volume": 128926.0}, {"date": "2026-04-22", "close": 2.01, "volume": 136257.0}, {"date": "2026-04-23", "close": 2.31, "volume": 203786.0}, {"date": "2026-04-24", "close": 2.13, "volume": 160037.0}, {"date": "2026-04-27", "close": 2.03, "volume": 150490.0}, {"date": "2026-04-28", "close": 1.9, "volume": 48806.0}, {"date": "2026-04-29", "close": 1.59, "volume": 90418.0}, {"date": "2026-04-30", "close": 1.695, "volume": 67051.0}, {"date": "2026-05-01", "close": 1.71, "volume": 53791.0}, {"date": "2026-05-04", "close": 1.56, "volume": 119916.0}, {"date": "2026-05-05", "close": 1.55, "volume": 132401.0}, {"date": "2026-05-06", "close": 1.52, "volume": 51353.0}, {"date": "2026-05-07", "close": 1.43, "volume": 137596.0}, {"date": "2026-05-08", "close": 1.61, "volume": 91303.0}, {"date": "2026-05-11", "close": 1.48, "volume": 80525.0}, {"date": "2026-05-12", "close": 1.51, "volume": 89474.0}, {"date": "2026-05-13", "close": 1.43, "volume": 1032093.0}, {"date": "2026-05-14", "close": 3.5, "volume": 41604090.0}, {"date": "2026-05-15", "close": 3.03, "volume": 5703745.0}, {"date": "2026-05-18", "close": 2.69, "volume": 1296754.0}, {"date": "2026-05-19", "close": 2.62, "volume": 321834.0}, {"date": "2026-05-20", "close": 3.01, "volume": 379211.0}, {"date": "2026-05-21", "close": 3.09, "volume": 477819.0}, {"date": "2026-05-22", "close": 3.45, "volume": 374456.0}, {"date": "2026-05-26", "close": 3.46, "volume": 471197.0}, {"date": "2026-05-27", "close": 3.57, "volume": 318006.0}, {"date": "2026-05-28", "close": 4.39, "volume": 565886.0}, {"date": "2026-05-29", "close": 3.82, "volume": 374552.0}, {"date": "2026-06-01", "close": 3.91, "volume": 143159.0}, {"date": "2026-06-02", "close": 3.95, "volume": 155859.0}, {"date": "2026-06-03", "close": 4.67, "volume": 563784.0}, {"date": "2026-06-04", "close": 5.33, "volume": 410410.0}, {"date": "2026-06-05", "close": 4.63, "volume": 348338.0}, {"date": "2026-06-08", "close": 5.13, "volume": 401123.0}, {"date": "2026-06-09", "close": 8.18, "volume": 1969676.0}, {"date": "2026-06-10", "close": 7.97, "volume": 1229467.0}, {"date": "2026-06-11", "close": 7.94, "volume": 844924.0}, {"date": "2026-06-12", "close": 7.97, "volume": 647690.0}, {"date": "2026-06-15", "close": 7.19, "volume": 484788.0}, {"date": "2026-06-16", "close": 7.05, "volume": 302988.0}, {"date": "2026-06-17", "close": 7.68, "volume": 432390.0}, {"date": "2026-06-18", "close": 9.17, "volume": 429313.0}, {"date": "2026-06-22", "close": 9.24, "volume": 218164.0}, {"date": "2026-06-23", "close": 9.88, "volume": 261689.0}, {"date": "2026-06-24", "close": 8.84, "volume": 400973.0}, {"date": "2026-06-25", "close": 8.74, "volume": 201095.0}, {"date": "2026-06-26", "close": 9.59, "volume": 429842.0}, {"date": "2026-06-29", "close": 10.76, "volume": 379698.0}, {"date": "2026-06-30", "close": 10.15, "volume": 613537.0}, {"date": "2026-07-01", "close": 9.58, "volume": 308102.0}, {"date": "2026-07-02", "close": 8.66, "volume": 180267.0}, {"date": "2026-07-06", "close": 7.32, "volume": 663803.0}, {"date": "2026-07-07", "close": 7.82, "volume": 268026.0}, {"date": "2026-07-08", "close": 7.135, "volume": 311149.0}, {"date": "2026-07-09", "close": 6.58, "volume": 477057.0}, {"date": "2026-07-10", "close": 6.24, "volume": 260055.0}, {"date": "2026-07-13", "close": 5.6, "volume": 463161.0}, {"date": "2026-07-14", "close": 3.3, "volume": 12146080.0}, {"date": "2026-07-15", "close": 2.97, "volume": 2323625.0}, {"date": "2026-07-16", "close": 2.76, "volume": 752917.0}, {"date": "2026-07-17", "close": 2.59, "volume": 1004401.0}, {"date": "2026-07-20", "close": 2.28, "volume": 882258.0}, {"date": "2026-07-21", "close": 2.38, "volume": 516067.0}, {"date": "2026-07-22", "close": 2.41, "volume": 1707927.0}, {"date": "2026-07-23", "close": 1.33, "volume": 2114330.0}, {"date": "2026-07-24", "close": 1.24, "volume": 731557.0}, {"date": "2026-07-27", "close": 1.15, "volume": 570456.0}, {"date": "2026-07-28", "close": 1.05, "volume": 611087.0}, {"date": "2026-07-29", "close": 0.8898, "volume": 1242644.0}, {"date": "2026-07-30", "close": 0.868, "volume": 3481595.0}, {"date": "2026-07-31", "close": 0.951, "volume": 2355510.0}, {"date": "2026-08-03", "close": 1.08, "volume": 730669.0}, {"date": "2026-08-04", "close": 1.32, "volume": 1899390.0}, {"date": "2026-08-05", "close": 1.36, "volume": 1023907.0}, {"date": "2026-08-06", "close": 1.52, "volume": 824470.0}, {"date": "2026-08-07", "close": 1.17, "volume": 3728939.0}], "refreshing": true}