{"ticker": "LEXX", "overview": {"cik": "1348362", "ticker": "LEXX", "name": "Lexaria Bioscience Corp.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "EFFECT", "date": "2026-10-13", "title": "Form EFFECT", "accession": "9999999995-26-003231", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "424 B3", "accession": "0001640334-26-001670", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001640334-26-001610", "price_sensitive": false}, {"form": "D", "date": "2026-09-21", "title": "Form D", "accession": "0001348362-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001640334-26-001468", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001640334-26-001437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001640334-26-001384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001640334-26-001302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001640334-26-001258", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-13", "title": "FORM 10-Q", "accession": "0001640334-26-001166", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-13", "title": "FORM 10-Q", "accession": "0001640334-26-000687", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001103780-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001640334-26-000230", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001640334-26-000162", "price_sensitive": true}, {"form": "S-8", "date": "2026-01-28", "title": "FORM S-8", "accession": "0001640334-26-000159", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-14", "title": "Form EFFECT", "accession": "9999999995-26-000171", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-14", "title": "Form 424B3", "accession": "0001640334-26-000089", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-01-14", "title": "Form 25-NSE", "accession": "0001354457-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-13", "title": "FORM 10-Q", "accession": "0001640334-26-000080", "price_sensitive": true}, {"form": "S-3", "date": "2025-12-29", "title": "FORM S-1", "accession": "0001640334-25-002382", "price_sensitive": false}, {"form": "D", "date": "2025-12-19", "title": "Form D", "accession": "0001348362-25-000018", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "FORM 8-K", "accession": "0001640334-25-002348", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-16", "title": "Prospectus", "accession": "0001640334-25-002331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-10", "title": "FORM DEF 14A", "accession": "0001640334-25-002275", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-12-09", "title": "Form EFFECT", "accession": "9999999995-25-003607", "price_sensitive": false}]}, "description": "Lexaria Bioscience Corp. trades as LEXX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 83 insider filings for the company, from October 2022 to July 2025. Across those, 7 insiders disclosed 10 open-market purchases totalling $255.40K against 1 sale totalling $10.27K. The most recent filing on record is dated 17 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 255401.72719999996, "sell_n": 1, "sell_sum": 10268.0, "net": 245133.72719999996, "insiders": 7, "first_date": "2022-10-13", "last_date": "2025-07-30"}, "metrics": {"ticker": "LEXX", "has_prices": true, "as_of": "2026-09-18", "last": 3.24, "prev_close": 3.29, "change": -0.04999999999999982, "change_pct": -0.015197568389057697, "session_volume": 76320.0, "vwap_5": 3.295017423210283, "vwap_20": 7.754152856345708, "vwap_60": 7.844819061642195, "vwap_250": 11.119163637234593, "high_52w": 20.099, "low_52w": 3.095, "avg_volume_20": 124282.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001103780-26-000001", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000110378026000001/0001103780-26-000001-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332087}, {"id": "0001348362-25-000016", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25241.29, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LEXX with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000016/0001348362-25-000016-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663287}, {"id": "0001348362-25-000012", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13641.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000012/0001348362-25-000012-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000013", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 682.5, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000013/0001348362-25-000013-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000014", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "John Martin Docherty", "who_key": "DOCHERTY JOHN MARTIN", "role": "President & CSO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4988.928, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000014/0001348362-25-000014-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000015", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4531.5, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LEXX with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000015/0001348362-25-000015-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000003", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000003/0001348362-25-000003-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000004", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Albert L. Reese Jr", "who_key": "REESE ALBERT L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000004/0001348362-25-000004-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000005", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Nicholas W. Baxter", "who_key": "Baxter Nicholas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000005/0001348362-25-000005-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000006", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Baljinder Bhullar", "who_key": "Bhullar Baljinder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000006/0001348362-25-000006-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000007", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Michael Elliot Shankman", "who_key": "Shankman Michael Elliot", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000007/0001348362-25-000007-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000008", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "John Martin Docherty", "who_key": "DOCHERTY JOHN MARTIN", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000008/0001348362-25-000008-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000009", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000009/0001348362-25-000009-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000010", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000010/0001348362-25-000010-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000011", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000011/0001348362-25-000011-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001348362-25-000001", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000001/0001348362-25-000001-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957047}, {"id": "0001348362-24-000006", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 118391.51919999998, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LEXX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000006/0001348362-24-000006-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007447}, {"id": "0001855763-24-000013", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5008.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000013/0001855763-24-000013-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170167}, {"id": "0001855763-24-000012", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10268.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $10K of LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000012/0001855763-24-000012-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187447}, {"id": "0001348362-24-000001", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000001/0001348362-24-000001-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194647}, {"id": "0001348362-24-000002", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Nicholas W. Baxter", "who_key": "Baxter Nicholas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000002/0001348362-24-000002-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194647}, {"id": "0001348362-24-000003", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000003/0001348362-24-000003-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194647}, {"id": "0001348362-24-000004", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Albert L. Reese Jr", "who_key": "REESE ALBERT L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000004/0001348362-24-000004-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194647}, {"id": "0001855763-24-000011", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000011/0001855763-24-000011-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299767}, {"id": "0001855763-24-000004", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "John Martin Docherty", "who_key": "DOCHERTY JOHN MARTIN", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000004/0001855763-24-000004-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}, {"id": "0001855763-24-000005", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000005/0001855763-24-000005-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}, {"id": "0001855763-24-000006", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Albert L. Reese Jr", "who_key": "REESE ALBERT L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000006/0001855763-24-000006-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}, {"id": "0001855763-24-000007", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000007/0001855763-24-000007-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}, {"id": "0001855763-24-000008", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Nicholas W. Baxter", "who_key": "Baxter Nicholas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000008/0001855763-24-000008-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}, {"id": "0001855763-24-000009", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LEXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000009/0001855763-24-000009-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325687}], "recent_buys": [{"id": "0001348362-25-000016", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25241.29, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LEXX with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000016/0001348362-25-000016-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663287}, {"id": "0001348362-25-000015", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4531.5, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LEXX with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000015/0001348362-25-000015-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000014", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "John Martin Docherty", "who_key": "DOCHERTY JOHN MARTIN", "role": "President & CSO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4988.928, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000014/0001348362-25-000014-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000013", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 682.5, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000013/0001348362-25-000013-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-25-000012", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13641.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000012/0001348362-25-000012-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001348362-24-000006", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 118391.51919999998, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LEXX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000006/0001348362-24-000006-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007447}, {"id": "0001855763-24-000013", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5008.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000013/0001855763-24-000013-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170167}, {"id": "0001855763-23-000001", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4266.9, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LEXX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576323000001/0001855763-23-000001-index.htm", "trade_date": "2023-02-09", "timestamp": "2023-02-09", "mins": 1962167}, {"id": "0001855763-22-000020", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Gregory Downey", "who_key": "Downey Gregory", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 252.89, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576322000020/0001855763-22-000020-index.htm", "trade_date": "2022-10-14", "timestamp": "2022-10-14", "mins": 2132087}, {"id": "0001855763-22-000019", "src": "INSIDERS", "ticker": "LEXX", "cik": "1348362", "company": "Lexaria Bioscience Corp.", "company_raw": "Lexaria Bioscience Corp.", "who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 78397.2, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders pile into LEXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576322000019/0001855763-22-000019-index.htm", "trade_date": "2022-10-13", "timestamp": "2022-10-13", "mins": 2133527}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lexaria Bioscience Corp. - Common Stock", "new_value": "Lexaria Bioscience Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001348362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001348362", "applied": 1, "detected_at": "2026-10-25T18:39:58.223983"}]}, "key_people": [{"who": "Richard Christopher", "who_key": "CHRISTOPHER RICHARD", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 132032.51919999998, "sold": 0, "net": 132032.51919999998, "trades": 2, "top_score": 64.9, "lean": "buying", "history": [{"action": "BUY", "amount": 13641.0, "date": "2025-07-29", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000012/0001348362-25-000012-index.htm"}, {"action": "BUY", "amount": 118391.51919999998, "date": "2024-12-03", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836224000006/0001348362-24-000006-index.htm"}], "latest": {"action": "BUY", "amount": 13641.0, "date": "2025-07-29", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000012/0001348362-25-000012-index.htm"}}, {"who": "Christopher Bunka", "who_key": "BUNKA CHRISTOPHER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 103638.48999999999, "sold": 0, "net": 103638.48999999999, "trades": 2, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25241.29, "date": "2025-07-30", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000016/0001348362-25-000016-index.htm"}, {"action": "BUY", "amount": 78397.2, "date": "2022-10-13", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576322000019/0001855763-22-000019-index.htm"}], "latest": {"action": "BUY", "amount": 25241.29, "date": "2025-07-30", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000016/0001348362-25-000016-index.htm"}}, {"who": "Vanessa Carle", "who_key": "Carle Vanessa", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 682.5, "sold": 10268.0, "net": -9585.5, "trades": 2, "top_score": 12.7, "lean": "selling", "history": [{"action": "BUY", "amount": 682.5, "date": "2025-07-29", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000013/0001348362-25-000013-index.htm"}, {"action": "SELL", "amount": 10268.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000012/0001855763-24-000012-index.htm"}], "latest": {"action": "BUY", "amount": 682.5, "date": "2025-07-29", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000013/0001348362-25-000013-index.htm"}}, {"who": "Catherine C. Turkel", "who_key": "TURKEL CATHERINE C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9274.9, "sold": 0, "net": 9274.9, "trades": 2, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5008.0, "date": "2024-08-12", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000013/0001855763-24-000013-index.htm"}, {"action": "BUY", "amount": 4266.9, "date": "2023-02-09", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576323000001/0001855763-23-000001-index.htm"}], "latest": {"action": "BUY", "amount": 5008.0, "date": "2024-08-12", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576324000013/0001855763-24-000013-index.htm"}}, {"who": "John Martin Docherty", "who_key": "DOCHERTY JOHN MARTIN", "role": "President & CSO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4988.928, "sold": 0, "net": 4988.928, "trades": 1, "top_score": 29.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4988.928, "date": "2025-07-29", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000014/0001348362-25-000014-index.htm"}], "latest": {"action": "BUY", "amount": 4988.928, "date": "2025-07-29", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000014/0001348362-25-000014-index.htm"}}, {"who": "William Edward McKechnie", "who_key": "McKechnie William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4531.5, "sold": 0, "net": 4531.5, "trades": 1, "top_score": 29.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4531.5, "date": "2025-07-29", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000015/0001348362-25-000015-index.htm"}], "latest": {"action": "BUY", "amount": 4531.5, "date": "2025-07-29", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000134836225000015/0001348362-25-000015-index.htm"}}, {"who": "Gregory Downey", "who_key": "Downey Gregory", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 252.89, "sold": 0, "net": 252.89, "trades": 1, "top_score": 24.7, "lean": "buying", "history": [{"action": "BUY", "amount": 252.89, "date": "2022-10-14", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576322000020/0001855763-22-000020-index.htm"}], "latest": {"action": "BUY", "amount": 252.89, "date": "2022-10-14", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1348362/000185576322000020/0001855763-22-000020-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-10-13", "title": "Form EFFECT", "accession": "9999999995-26-003231", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "424 B3", "accession": "0001640334-26-001670", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001640334-26-001610", "price_sensitive": false}, {"form": "D", "date": "2026-09-21", "title": "Form D", "accession": "0001348362-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001640334-26-001468", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001640334-26-001437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001640334-26-001384", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001640334-26-001302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001640334-26-001258", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-13", "title": "FORM 10-Q", "accession": "0001640334-26-001166", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-13", "title": "FORM 10-Q", "accession": "0001640334-26-000687", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001103780-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001640334-26-000230", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001640334-26-000162", "price_sensitive": true}, {"form": "S-8", "date": "2026-01-28", "title": "FORM S-8", "accession": "0001640334-26-000159", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-14", "title": "Form EFFECT", "accession": "9999999995-26-000171", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-14", "title": "Form 424B3", "accession": "0001640334-26-000089", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-01-14", "title": "Form 25-NSE", "accession": "0001354457-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-13", "title": "FORM 10-Q", "accession": "0001640334-26-000080", "price_sensitive": true}, {"form": "S-3", "date": "2025-12-29", "title": "FORM S-1", "accession": "0001640334-25-002382", "price_sensitive": false}, {"form": "D", "date": "2025-12-19", "title": "Form D", "accession": "0001348362-25-000018", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "FORM 8-K", "accession": "0001640334-25-002348", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-16", "title": "Prospectus", "accession": "0001640334-25-002331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-10", "title": "FORM DEF 14A", "accession": "0001640334-25-002275", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-12-09", "title": "Form EFFECT", "accession": "9999999995-25-003607", "price_sensitive": false}], "performance": {"ticker": "LEXX", "has_prices": true, "summary": {"n": 10, "avg": -0.8366057197226151, "win_rate": 0.0, "best": -0.7570449466848633, "worst": -0.9339415872368622, "as_of": "2026-09-18"}, "buys": [{"who": "BUNKA CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25241.29, "date": "2025-07-30", "score": 32.9, "ref_price": 13.7243, "return": -0.7639223858411722}, {"who": "McKechnie William Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4531.5, "date": "2025-07-29", "score": 29.6, "ref_price": 13.3358, "return": -0.7570449466848633}, {"who": "DOCHERTY JOHN MARTIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CSO, Director", "amount": 4988.928, "date": "2025-07-29", "score": 29.3, "ref_price": 13.3358, "return": -0.7570449466848633}, {"who": "Carle Vanessa", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 682.5, "date": "2025-07-29", "score": 12.7, "ref_price": 13.3358, "return": -0.7570449466848633}, {"who": "CHRISTOPHER RICHARD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13641.0, "date": "2025-07-29", "score": 43.5, "ref_price": 13.3358, "return": -0.7570449466848633}, {"who": "CHRISTOPHER RICHARD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 118391.51919999998, "date": "2024-12-03", "score": 64.9, "ref_price": 40.498, "return": -0.9199960491876141}, {"who": "TURKEL CATHERINE C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5008.0, "date": "2024-08-12", "score": 39.3, "ref_price": 49.0475, "return": -0.9339415872368622}, {"who": "TURKEL CATHERINE C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4266.9, "date": "2023-02-09", "score": 23.7, "ref_price": 42.5229, "return": -0.923805761131061}, {"who": "Downey Gregory", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 252.89, "date": "2022-10-14", "score": 24.7, "ref_price": 31.6484, "return": -0.897625156406011}, {"who": "BUNKA CHRISTOPHER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 78397.2, "date": "2022-10-13", "score": 49.3, "ref_price": 31.9484, "return": -0.8985864706839779}]}, "price_series": [{"date": "2016-09-19", "close": 59.808, "volume": 46.0}, {"date": "2016-09-20", "close": 59.358, "volume": 57.0}, {"date": "2016-09-21", "close": 57.6029, "volume": 225.0}, {"date": "2016-09-22", "close": 57.1529, "volume": 11.0}, {"date": "2016-09-23", "close": 57.5129, "volume": 150.0}, {"date": "2016-09-26", "close": 57.1529, "volume": null}, {"date": "2016-09-27", "close": 57.1079, "volume": 287.0}, {"date": "2016-09-28", "close": 51.7976, "volume": 59.0}, {"date": "2016-09-29", "close": 56.4328, "volume": 12.0}, {"date": "2016-09-30", "close": 55.5328, "volume": 19.0}, {"date": "2016-10-03", "close": 56.1628, "volume": 128.0}, {"date": "2016-10-04", "close": 54.0027, "volume": 551.0}, {"date": "2016-10-05", "close": 58.6829, "volume": 335.0}, {"date": "2016-10-06", "close": 60.303, "volume": 114.0}, {"date": "2016-10-07", "close": 60.303, "volume": 369.0}, {"date": "2016-10-10", "close": 56.7928, "volume": 82.0}, {"date": "2016-10-11", "close": 62.5531, "volume": 153.0}, {"date": "2016-10-12", "close": 78.7539, "volume": 1292.0}, {"date": "2016-10-13", "close": 82.3991, "volume": 595.0}, {"date": "2016-10-14", "close": 83.1192, "volume": 397.0}, {"date": "2016-10-17", "close": 99.005, "volume": 1169.0}, {"date": "2016-10-18", "close": 87.7544, "volume": 783.0}, {"date": "2016-10-19", "close": 99.005, "volume": 448.0}, {"date": "2016-10-20", "close": 110.2555, "volume": 747.0}, {"date": "2016-10-21", "close": 103.5052, "volume": 893.0}, {"date": "2016-10-24", "close": 90.0045, "volume": 653.0}, {"date": "2016-10-25", "close": 87.9794, "volume": 481.0}, {"date": "2016-10-26", "close": 127.8064, "volume": 2586.0}, {"date": "2016-10-27", "close": 130.5065, "volume": 3114.0}, {"date": "2016-10-28", "close": 121.5061, "volume": 624.0}, {"date": "2016-10-31", "close": 138.2919, "volume": 948.0}, {"date": "2016-11-01", "close": 121.7311, "volume": 1038.0}, {"date": "2016-11-02", "close": 130.5065, "volume": 383.0}, {"date": "2016-11-03", "close": 113.007, "volume": 923.0}, {"date": "2016-11-04", "close": 119.256, "volume": 1105.0}, {"date": "2016-11-07", "close": 135.0068, "volume": 540.0}, {"date": "2016-11-08", "close": 130.5065, "volume": 734.0}, {"date": "2016-11-09", "close": 121.5061, "volume": 387.0}, {"date": "2016-11-10", "close": 108.0054, "volume": 753.0}, {"date": "2016-11-11", "close": 114.7557, "volume": 589.0}, {"date": "2016-11-14", "close": 112.5056, "volume": 373.0}, {"date": "2016-11-15", "close": 112.5056, "volume": 270.0}, {"date": "2016-11-16", "close": 107.9604, "volume": 174.0}, {"date": "2016-11-17", "close": 91.3055, "volume": 368.0}, {"date": "2016-11-18", "close": 108.0054, "volume": 260.0}, {"date": "2016-11-21", "close": 103.5052, "volume": 532.0}, {"date": "2016-11-22", "close": 103.4602, "volume": 316.0}, {"date": "2016-11-23", "close": 108.4554, "volume": 219.0}, {"date": "2016-11-25", "close": 103.4602, "volume": 86.0}, {"date": "2016-11-28", "close": 109.7605, "volume": 294.0}, {"date": "2016-11-29", "close": 116.9608, "volume": 204.0}, {"date": "2016-11-30", "close": 110.1655, "volume": 287.0}, {"date": "2016-12-01", "close": 107.9604, "volume": 80.0}, {"date": "2016-12-02", "close": 111.6056, "volume": 120.0}, {"date": "2016-12-05", "close": 108.0054, "volume": 146.0}, {"date": "2016-12-06", "close": 105.7328, "volume": 200.0}, {"date": "2016-12-07", "close": 104.7567, "volume": 169.0}, {"date": "2016-12-08", "close": 103.4602, "volume": 155.0}, {"date": "2016-12-09", "close": 103.4602, "volume": 118.0}, {"date": "2016-12-12", "close": 101.2551, "volume": 143.0}, {"date": "2016-12-13", "close": 94.5047, "volume": 176.0}, {"date": "2016-12-14", "close": 94.5047, "volume": 208.0}, {"date": "2016-12-15", "close": 92.2546, "volume": 311.0}, {"date": "2016-12-16", "close": 108.0054, "volume": 147.0}, {"date": "2016-12-19", "close": 96.7773, "volume": 464.0}, {"date": "2016-12-20", "close": 108.0054, "volume": 300.0}, {"date": "2016-12-21", "close": 107.9604, "volume": 115.0}, {"date": "2016-12-22", "close": 105.7103, "volume": 176.0}, {"date": "2016-12-23", "close": 106.9703, "volume": 141.0}, {"date": "2016-12-27", "close": 130.8665, "volume": 502.0}, {"date": "2016-12-28", "close": 121.5061, "volume": 1071.0}, {"date": "2016-12-29", "close": 135.0068, "volume": 594.0}, {"date": "2016-12-30", "close": 139.507, "volume": 592.0}, {"date": "2017-01-03", "close": 139.507, "volume": 548.0}, {"date": "2017-01-04", "close": 157.5079, "volume": 1477.0}, {"date": "2017-01-05", "close": 166.5083, "volume": 2723.0}, {"date": "2017-01-06", "close": 197.5599, "volume": 2745.0}, {"date": "2017-01-09", "close": 265.5133, "volume": 5068.0}, {"date": "2017-01-10", "close": 251.9676, "volume": 5465.0}, {"date": "2017-01-11", "close": 225.0113, "volume": 3265.0}, {"date": "2017-01-12", "close": 216.0108, "volume": 1572.0}, {"date": "2017-01-13", "close": 200.26, "volume": 2035.0}, {"date": "2017-01-17", "close": 181.2691, "volume": 1209.0}, {"date": "2017-01-18", "close": 219.926, "volume": 1045.0}, {"date": "2017-01-19", "close": 261.0131, "volume": 2996.0}, {"date": "2017-01-20", "close": 243.0122, "volume": 942.0}, {"date": "2017-01-23", "close": 261.0131, "volume": 1263.0}, {"date": "2017-01-24", "close": 252.0126, "volume": 1055.0}, {"date": "2017-01-25", "close": 264.4431, "volume": 847.0}, {"date": "2017-01-26", "close": 278.5639, "volume": 730.0}, {"date": "2017-01-27", "close": 274.5137, "volume": 665.0}, {"date": "2017-01-30", "close": 261.0131, "volume": 535.0}, {"date": "2017-01-31", "close": 252.0126, "volume": 713.0}, {"date": "2017-02-01", "close": 247.5124, "volume": 388.0}, {"date": "2017-02-02", "close": 238.5569, "volume": 321.0}, {"date": "2017-02-03", "close": 229.5115, "volume": 1551.0}, {"date": "2017-02-06", "close": 234.0567, "volume": 347.0}, {"date": "2017-02-07", "close": 227.7564, "volume": 461.0}, {"date": "2017-02-08", "close": 238.5119, "volume": 822.0}, {"date": "2017-02-09", "close": 249.7625, "volume": 305.0}, {"date": "2017-02-10", "close": 252.0126, "volume": 446.0}, {"date": "2017-02-13", "close": 247.5124, "volume": 496.0}, {"date": "2017-02-14", "close": 247.0624, "volume": 397.0}, {"date": "2017-02-15", "close": 216.0108, "volume": 1004.0}, {"date": "2017-02-16", "close": 238.5119, "volume": 361.0}, {"date": "2017-02-17", "close": 238.5119, "volume": 320.0}, {"date": "2017-02-21", "close": 220.511, "volume": 649.0}, {"date": "2017-02-22", "close": 216.0108, "volume": 811.0}, {"date": "2017-02-23", "close": 229.5115, "volume": 180.0}, {"date": "2017-02-24", "close": 216.0108, "volume": 360.0}, {"date": "2017-02-27", "close": 256.5128, "volume": 1422.0}, {"date": "2017-02-28", "close": 234.0117, "volume": 926.0}, {"date": "2017-03-01", "close": 234.0117, "volume": 335.0}, {"date": "2017-03-02", "close": 229.5115, "volume": 248.0}, {"date": "2017-03-03", "close": 220.511, "volume": 392.0}, {"date": "2017-03-06", "close": 220.511, "volume": 479.0}, {"date": "2017-03-07", "close": 186.7593, "volume": 1679.0}, {"date": "2017-03-08", "close": 186.3093, "volume": 423.0}, {"date": "2017-03-09", "close": 184.5092, "volume": 339.0}, {"date": "2017-03-10", "close": 184.5092, "volume": 202.0}, {"date": "2017-03-13", "close": 191.2146, "volume": 288.0}, {"date": "2017-03-14", "close": 182.8891, "volume": 273.0}, {"date": "2017-03-15", "close": 162.2331, "volume": 593.0}, {"date": "2017-03-16", "close": 158.4079, "volume": 830.0}, {"date": "2017-03-17", "close": 173.2587, "volume": 833.0}, {"date": "2017-03-20", "close": 170.5585, "volume": 175.0}, {"date": "2017-03-21", "close": 175.5088, "volume": 208.0}, {"date": "2017-03-22", "close": 171.0086, "volume": 294.0}, {"date": "2017-03-23", "close": 167.4084, "volume": 493.0}, {"date": "2017-03-24", "close": 157.5079, "volume": 323.0}, {"date": "2017-03-27", "close": 157.5079, "volume": 280.0}, {"date": "2017-03-28", "close": 166.5083, "volume": 339.0}, {"date": "2017-03-29", "close": 166.5083, "volume": 114.0}, {"date": "2017-03-30", "close": 166.5083, "volume": 256.0}, {"date": "2017-03-31", "close": 175.5088, "volume": 69.0}, {"date": "2017-04-03", "close": 180.009, "volume": 269.0}, {"date": "2017-04-04", "close": 202.5101, "volume": 747.0}, {"date": "2017-04-05", "close": 195.7598, "volume": 232.0}, {"date": "2017-04-06", "close": 225.0113, "volume": 979.0}, {"date": "2017-04-07", "close": 251.5626, "volume": 1382.0}, {"date": "2017-04-10", "close": 243.0122, "volume": 1909.0}, {"date": "2017-04-11", "close": 220.511, "volume": 820.0}, {"date": "2017-04-12", "close": 197.5599, "volume": 559.0}, {"date": "2017-04-13", "close": 213.7607, "volume": 238.0}, {"date": "2017-04-17", "close": 196.1648, "volume": 433.0}, {"date": "2017-04-18", "close": 183.9692, "volume": 907.0}, {"date": "2017-04-19", "close": 184.4192, "volume": 334.0}, {"date": "2017-04-20", "close": 191.2146, "volume": 299.0}, {"date": "2017-04-21", "close": 189.0095, "volume": 622.0}, {"date": "2017-04-24", "close": 180.009, "volume": 510.0}, {"date": "2017-04-25", "close": 175.0588, "volume": 132.0}, {"date": "2017-04-26", "close": 173.2587, "volume": 123.0}, {"date": "2017-04-27", "close": 159.758, "volume": 276.0}, {"date": "2017-04-28", "close": 166.5083, "volume": 229.0}, {"date": "2017-05-01", "close": 161.1081, "volume": 222.0}, {"date": "2017-05-02", "close": 167.7234, "volume": 881.0}, {"date": "2017-05-03", "close": 170.9635, "volume": 145.0}, {"date": "2017-05-04", "close": 159.758, "volume": 316.0}, {"date": "2017-05-05", "close": 153.0077, "volume": 467.0}, {"date": "2017-05-08", "close": 148.5074, "volume": 184.0}, {"date": "2017-05-09", "close": 144.0072, "volume": 446.0}, {"date": "2017-05-10", "close": 132.7566, "volume": 321.0}, {"date": "2017-05-11", "close": 157.5079, "volume": 765.0}, {"date": "2017-05-12", "close": 155.2128, "volume": 157.0}, {"date": "2017-05-15", "close": 148.5074, "volume": 220.0}, {"date": "2017-05-16", "close": 141.0596, "volume": 194.0}, {"date": "2017-05-17", "close": 132.7566, "volume": 264.0}, {"date": "2017-05-18", "close": 139.507, "volume": 160.0}, {"date": "2017-05-19", "close": 153.0077, "volume": 159.0}, {"date": "2017-05-22", "close": 144.4572, "volume": 124.0}, {"date": "2017-05-23", "close": 155.2578, "volume": 66.0}, {"date": "2017-05-24", "close": 150.7575, "volume": 122.0}, {"date": "2017-05-25", "close": 157.5079, "volume": 126.0}, {"date": "2017-05-26", "close": 153.0077, "volume": 310.0}, {"date": "2017-05-30", "close": 157.5529, "volume": 289.0}, {"date": "2017-05-31", "close": 166.5083, "volume": 368.0}, {"date": "2017-06-01", "close": 157.5079, "volume": 135.0}, {"date": "2017-06-02", "close": 161.9631, "volume": 431.0}, {"date": "2017-06-05", "close": 155.2578, "volume": 227.0}, {"date": "2017-06-06", "close": 154.4927, "volume": 158.0}, {"date": "2017-06-07", "close": 148.5074, "volume": 219.0}, {"date": "2017-06-08", "close": 151.6126, "volume": 137.0}, {"date": "2017-06-09", "close": 140.407, "volume": 393.0}, {"date": "2017-06-12", "close": 139.507, "volume": 89.0}, {"date": "2017-06-13", "close": 128.2564, "volume": 347.0}, {"date": "2017-06-14", "close": 139.507, "volume": 80.0}, {"date": "2017-06-15", "close": 135.0068, "volume": 90.0}, {"date": "2017-06-16", "close": 135.0068, "volume": 119.0}, {"date": "2017-06-19", "close": 126.0063, "volume": 172.0}, {"date": "2017-06-20", "close": 135.0068, "volume": 83.0}, {"date": "2017-06-21", "close": 128.2564, "volume": 39.0}, {"date": "2017-06-22", "close": 126.0063, "volume": 126.0}, {"date": "2017-06-23", "close": 137.2119, "volume": 120.0}, {"date": "2017-06-26", "close": 143.5572, "volume": 136.0}, {"date": "2017-06-27", "close": 136.1318, "volume": 54.0}, {"date": "2017-06-28", "close": 135.0068, "volume": 82.0}, {"date": "2017-06-29", "close": 139.507, "volume": 97.0}, {"date": "2017-06-30", "close": 136.2218, "volume": 90.0}, {"date": "2017-07-03", "close": 133.6117, "volume": 44.0}, {"date": "2017-07-05", "close": 132.7116, "volume": 150.0}, {"date": "2017-07-06", "close": 140.857, "volume": 68.0}, {"date": "2017-07-07", "close": 130.5065, "volume": 104.0}, {"date": "2017-07-10", "close": 135.0068, "volume": 91.0}, {"date": "2017-07-11", "close": 139.507, "volume": 152.0}, {"date": "2017-07-12", "close": 139.057, "volume": 48.0}, {"date": "2017-07-13", "close": 138.1569, "volume": 55.0}, {"date": "2017-07-14", "close": 131.4066, "volume": 121.0}, {"date": "2017-07-17", "close": 144.0072, "volume": 97.0}, {"date": "2017-07-18", "close": 148.5074, "volume": 214.0}, {"date": "2017-07-19", "close": 144.4572, "volume": 104.0}, {"date": "2017-07-20", "close": 150.7575, "volume": 112.0}, {"date": "2017-07-21", "close": 157.5079, "volume": 162.0}, {"date": "2017-07-24", "close": 152.1076, "volume": 149.0}, {"date": "2017-07-25", "close": 159.758, "volume": 49.0}, {"date": "2017-07-26", "close": 162.0081, "volume": 139.0}, {"date": "2017-07-27", "close": 166.4633, "volume": 177.0}, {"date": "2017-07-28", "close": 179.559, "volume": 521.0}, {"date": "2017-07-31", "close": 182.1016, "volume": 408.0}, {"date": "2017-08-01", "close": 184.4642, "volume": 377.0}, {"date": "2017-08-02", "close": 182.1466, "volume": 376.0}, {"date": "2017-08-03", "close": 164.9782, "volume": 226.0}, {"date": "2017-08-04", "close": 183.5642, "volume": 171.0}, {"date": "2017-08-07", "close": 175.5088, "volume": 147.0}, {"date": "2017-08-08", "close": 166.5533, "volume": 113.0}, {"date": "2017-08-09", "close": 175.4638, "volume": 141.0}, {"date": "2017-08-10", "close": 171.0086, "volume": 530.0}, {"date": "2017-08-11", "close": 173.5062, "volume": 231.0}, {"date": "2017-08-14", "close": 180.009, "volume": 169.0}, {"date": "2017-08-15", "close": 168.8934, "volume": 177.0}, {"date": "2017-08-16", "close": 182.2591, "volume": 192.0}, {"date": "2017-08-17", "close": 181.8091, "volume": 199.0}, {"date": "2017-08-18", "close": 175.4638, "volume": 165.0}, {"date": "2017-08-21", "close": 162.0081, "volume": 119.0}, {"date": "2017-08-22", "close": 166.5083, "volume": 404.0}, {"date": "2017-08-23", "close": 167.8264, "volume": 374.0}, {"date": "2017-08-24", "close": 166.0583, "volume": 240.0}, {"date": "2017-08-25", "close": 155.2578, "volume": 654.0}, {"date": "2017-08-28", "close": 149.4075, "volume": 377.0}, {"date": "2017-08-29", "close": 153.0077, "volume": 137.0}, {"date": "2017-08-30", "close": 155.2578, "volume": 140.0}, {"date": "2017-08-31", "close": 157.3729, "volume": 197.0}, {"date": "2017-09-01", "close": 169.2985, "volume": 195.0}, {"date": "2017-09-05", "close": 162.4581, "volume": 115.0}, {"date": "2017-09-06", "close": 177.3089, "volume": 167.0}, {"date": "2017-09-07", "close": 162.0081, "volume": 363.0}, {"date": "2017-09-08", "close": 164.2132, "volume": 207.0}, {"date": "2017-09-11", "close": 166.0583, "volume": 240.0}, {"date": "2017-09-12", "close": 170.1085, "volume": 158.0}, {"date": "2017-09-13", "close": 177.7139, "volume": 252.0}, {"date": "2017-09-14", "close": 176.3638, "volume": 177.0}, {"date": "2017-09-15", "close": 177.7589, "volume": 96.0}, {"date": "2017-09-18", "close": 180.009, "volume": 228.0}, {"date": "2017-09-19", "close": 189.0095, "volume": 355.0}, {"date": "2017-09-20", "close": 202.5101, "volume": 460.0}, {"date": "2017-09-21", "close": 195.7598, "volume": 234.0}, {"date": "2017-09-22", "close": 191.2596, "volume": 320.0}, {"date": "2017-09-25", "close": 191.2596, "volume": 435.0}, {"date": "2017-09-26", "close": 195.7598, "volume": 203.0}, {"date": "2017-09-27", "close": 202.5101, "volume": 343.0}, {"date": "2017-09-28", "close": 202.5101, "volume": 224.0}, {"date": "2017-09-29", "close": 218.2609, "volume": 233.0}, {"date": "2017-10-02", "close": 198.0099, "volume": 375.0}, {"date": "2017-10-03", "close": 207.0104, "volume": 325.0}, {"date": "2017-10-04", "close": 220.511, "volume": 373.0}, {"date": "2017-10-05", "close": 209.4405, "volume": 387.0}, {"date": "2017-10-06", "close": 207.0104, "volume": 75.0}, {"date": "2017-10-09", "close": 213.7607, "volume": 97.0}, {"date": "2017-10-10", "close": 194.8597, "volume": 72.0}, {"date": "2017-10-11", "close": 193.9597, "volume": 117.0}, {"date": "2017-10-12", "close": 184.5092, "volume": 309.0}, {"date": "2017-10-13", "close": 175.5088, "volume": 167.0}, {"date": "2017-10-16", "close": 164.2582, "volume": 234.0}, {"date": "2017-10-17", "close": 155.2578, "volume": 257.0}, {"date": "2017-10-18", "close": 164.2582, "volume": 165.0}, {"date": "2017-10-19", "close": 166.5083, "volume": 102.0}, {"date": "2017-10-20", "close": 175.5088, "volume": 419.0}, {"date": "2017-10-23", "close": 184.5092, "volume": 206.0}, {"date": "2017-10-24", "close": 184.5092, "volume": 147.0}, {"date": "2017-10-25", "close": 182.2591, "volume": 66.0}, {"date": "2017-10-26", "close": 163.8532, "volume": 82.0}, {"date": "2017-10-27", "close": 171.7736, "volume": 182.0}, {"date": "2017-10-30", "close": 178.6589, "volume": 72.0}, {"date": "2017-10-31", "close": 175.5538, "volume": 232.0}, {"date": "2017-11-01", "close": 220.511, "volume": 1741.0}, {"date": "2017-11-02", "close": 236.2618, "volume": 838.0}, {"date": "2017-11-03", "close": 269.5635, "volume": 1471.0}, {"date": "2017-11-06", "close": 310.5155, "volume": 2634.0}, {"date": "2017-11-07", "close": 306.0153, "volume": 995.0}, {"date": "2017-11-08", "close": 270.0135, "volume": 668.0}, {"date": "2017-11-09", "close": 300.615, "volume": 681.0}, {"date": "2017-11-10", "close": 315.0158, "volume": 1057.0}, {"date": "2017-11-13", "close": 346.5173, "volume": 1063.0}, {"date": "2017-11-14", "close": 398.2699, "volume": 1138.0}, {"date": "2017-11-15", "close": 414.0207, "volume": 1717.0}, {"date": "2017-11-16", "close": 369.5585, "volume": 2204.0}, {"date": "2017-11-17", "close": 369.0185, "volume": 1054.0}, {"date": "2017-11-20", "close": 353.2677, "volume": 544.0}, {"date": "2017-11-21", "close": 346.5173, "volume": 331.0}, {"date": "2017-11-22", "close": 328.9664, "volume": 475.0}, {"date": "2017-11-24", "close": 351.0176, "volume": 403.0}, {"date": "2017-11-27", "close": 440.122, "volume": 1121.0}, {"date": "2017-11-28", "close": 405.0203, "volume": 1104.0}, {"date": "2017-11-29", "close": 360.018, "volume": 612.0}, {"date": "2017-11-30", "close": 369.0185, "volume": 639.0}, {"date": "2017-12-01", "close": 396.0198, "volume": 407.0}, {"date": "2017-12-04", "close": 373.5187, "volume": 365.0}, {"date": "2017-12-05", "close": 385.8943, "volume": 361.0}, {"date": "2017-12-06", "close": 375.7688, "volume": 245.0}, {"date": "2017-12-07", "close": 486.0243, "volume": 2351.0}, {"date": "2017-12-08", "close": 562.5281, "volume": 2685.0}, {"date": "2017-12-11", "close": 765.0383, "volume": 3158.0}, {"date": "2017-12-12", "close": 859.543, "volume": 4052.0}, {"date": "2017-12-13", "close": 742.5371, "volume": 3439.0}, {"date": "2017-12-14", "close": 684.0342, "volume": 2945.0}, {"date": "2017-12-15", "close": 715.5358, "volume": 926.0}, {"date": "2017-12-18", "close": 774.0387, "volume": 964.0}, {"date": "2017-12-19", "close": 796.5398, "volume": 648.0}, {"date": "2017-12-20", "close": 756.0378, "volume": 610.0}, {"date": "2017-12-21", "close": 774.0387, "volume": 534.0}, {"date": "2017-12-22", "close": 760.538, "volume": 492.0}, {"date": "2017-12-26", "close": 760.538, "volume": 565.0}, {"date": "2017-12-27", "close": 765.0383, "volume": 611.0}, {"date": "2017-12-28", "close": 742.5371, "volume": 909.0}, {"date": "2017-12-29", "close": 760.538, "volume": 719.0}, {"date": "2018-01-02", "close": 972.0486, "volume": 2158.0}, {"date": "2018-01-03", "close": 1057.5529, "volume": 2834.0}, {"date": "2018-01-04", "close": 877.5439, "volume": 3281.0}, {"date": "2018-01-05", "close": 852.7926, "volume": 1344.0}, {"date": "2018-01-08", "close": 940.547, "volume": 900.0}, {"date": "2018-01-09", "close": 909.0455, "volume": 954.0}, {"date": "2018-01-10", "close": 877.5439, "volume": 816.0}, {"date": "2018-01-11", "close": 796.5398, "volume": 1182.0}, {"date": "2018-01-12", "close": 675.0338, "volume": 2654.0}, {"date": "2018-01-16", "close": 819.041, "volume": 1244.0}, {"date": "2018-01-17", "close": 756.0378, "volume": 1041.0}, {"date": "2018-01-18", "close": 720.036, "volume": 598.0}, {"date": "2018-01-19", "close": 724.5362, "volume": 757.0}, {"date": "2018-01-22", "close": 724.5362, "volume": 515.0}, {"date": "2018-01-23", "close": 702.0351, "volume": 407.0}, {"date": "2018-01-24", "close": 706.5353, "volume": 375.0}, {"date": "2018-01-25", "close": 742.5371, "volume": 724.0}, {"date": "2018-01-26", "close": 850.5425, "volume": 1840.0}, {"date": "2018-01-29", "close": 832.5416, "volume": 789.0}, {"date": "2018-01-30", "close": 738.0369, "volume": 736.0}, {"date": "2018-01-31", "close": 787.5394, "volume": 537.0}, {"date": "2018-02-01", "close": 773.9937, "volume": 940.0}, {"date": "2018-02-02", "close": 607.5304, "volume": 1591.0}, {"date": "2018-02-05", "close": 540.027, "volume": 1171.0}, {"date": "2018-02-06", "close": 621.0311, "volume": 953.0}, {"date": "2018-02-07", "close": 720.036, "volume": 1676.0}, {"date": "2018-02-08", "close": 675.0338, "volume": 793.0}, {"date": "2018-02-09", "close": 702.0351, "volume": 497.0}, {"date": "2018-02-12", "close": 679.534, "volume": 373.0}, {"date": "2018-02-13", "close": 693.0347, "volume": 515.0}, {"date": "2018-02-14", "close": 765.0383, "volume": 1122.0}, {"date": "2018-02-15", "close": 767.2884, "volume": 1242.0}, {"date": "2018-02-16", "close": 733.5367, "volume": 353.0}, {"date": "2018-02-20", "close": 742.5371, "volume": 302.0}, {"date": "2018-02-21", "close": 724.5362, "volume": 297.0}, {"date": "2018-02-22", "close": 720.036, "volume": 264.0}, {"date": "2018-02-23", "close": 715.5358, "volume": 355.0}, {"date": "2018-02-26", "close": 661.5331, "volume": 424.0}, {"date": "2018-02-27", "close": 612.0306, "volume": 672.0}, {"date": "2018-02-28", "close": 616.5308, "volume": 381.0}, {"date": "2018-03-01", "close": 623.2812, "volume": 192.0}, {"date": "2018-03-02", "close": 585.0293, "volume": 631.0}, {"date": "2018-03-05", "close": 603.0302, "volume": 203.0}, {"date": "2018-03-06", "close": 612.0306, "volume": 356.0}, {"date": "2018-03-07", "close": 630.0315, "volume": 199.0}, {"date": "2018-03-08", "close": 612.0306, "volume": 229.0}, {"date": "2018-03-09", "close": 621.0311, "volume": 117.0}, {"date": "2018-03-12", "close": 630.0315, "volume": 231.0}, {"date": "2018-03-13", "close": 625.5313, "volume": 217.0}, {"date": "2018-03-14", "close": 594.0297, "volume": 144.0}, {"date": "2018-03-15", "close": 589.5295, "volume": 226.0}, {"date": "2018-03-16", "close": 567.0284, "volume": 502.0}, {"date": "2018-03-19", "close": 558.0279, "volume": 231.0}, {"date": "2018-03-20", "close": 544.5272, "volume": 230.0}, {"date": "2018-03-21", "close": 531.0266, "volume": 427.0}, {"date": "2018-03-22", "close": 508.5254, "volume": 547.0}, {"date": "2018-03-23", "close": 522.0261, "volume": 434.0}, {"date": "2018-03-26", "close": 535.5268, "volume": 235.0}, {"date": "2018-03-27", "close": 522.0261, "volume": 158.0}, {"date": "2018-03-28", "close": 472.5236, "volume": 1578.0}, {"date": "2018-03-29", "close": 472.5236, "volume": 582.0}, {"date": "2018-04-02", "close": 432.0216, "volume": 424.0}, {"date": "2018-04-03", "close": 398.2699, "volume": 906.0}, {"date": "2018-04-04", "close": 369.0185, "volume": 888.0}, {"date": "2018-04-05", "close": 454.5227, "volume": 614.0}, {"date": "2018-04-06", "close": 427.5214, "volume": 182.0}, {"date": "2018-04-09", "close": 413.9307, "volume": 129.0}, {"date": "2018-04-10", "close": 409.5205, "volume": 406.0}, {"date": "2018-04-11", "close": 418.5209, "volume": 311.0}, {"date": "2018-04-12", "close": 414.0207, "volume": 143.0}, {"date": "2018-04-13", "close": 495.0248, "volume": 480.0}, {"date": "2018-04-16", "close": 567.0284, "volume": 610.0}, {"date": "2018-04-17", "close": 559.153, "volume": 682.0}, {"date": "2018-04-18", "close": 540.027, "volume": 185.0}, {"date": "2018-04-19", "close": 565.9033, "volume": 243.0}, {"date": "2018-04-20", "close": 562.0781, "volume": 307.0}, {"date": "2018-04-23", "close": 612.0306, "volume": 729.0}, {"date": "2018-04-24", "close": 688.5344, "volume": 1154.0}, {"date": "2018-04-25", "close": 720.036, "volume": 823.0}, {"date": "2018-04-26", "close": 693.0347, "volume": 589.0}, {"date": "2018-04-27", "close": 711.0356, "volume": 735.0}, {"date": "2018-04-30", "close": 706.5353, "volume": 589.0}, {"date": "2018-05-01", "close": 715.5358, "volume": 354.0}, {"date": "2018-05-02", "close": 702.0351, "volume": 204.0}, {"date": "2018-05-03", "close": 657.0329, "volume": 440.0}, {"date": "2018-05-04", "close": 684.0342, "volume": 283.0}, {"date": "2018-05-07", "close": 666.0333, "volume": 247.0}, {"date": "2018-05-08", "close": 643.5322, "volume": 420.0}, {"date": "2018-05-09", "close": 607.5304, "volume": 508.0}, {"date": "2018-05-10", "close": 633.4067, "volume": 285.0}, {"date": "2018-05-11", "close": 639.032, "volume": 226.0}, {"date": "2018-05-14", "close": 688.5344, "volume": 632.0}, {"date": "2018-05-15", "close": 693.0347, "volume": 178.0}, {"date": "2018-05-16", "close": 697.5349, "volume": 399.0}, {"date": "2018-05-17", "close": 702.0351, "volume": 400.0}, {"date": "2018-05-18", "close": 697.5349, "volume": 178.0}, {"date": "2018-05-21", "close": 702.0351, "volume": 573.0}, {"date": "2018-05-22", "close": 679.534, "volume": 314.0}, {"date": "2018-05-23", "close": 684.0342, "volume": 341.0}, {"date": "2018-05-24", "close": 693.0347, "volume": 166.0}, {"date": "2018-05-25", "close": 702.0351, "volume": 179.0}, {"date": "2018-05-29", "close": 693.0347, "volume": 213.0}, {"date": "2018-05-30", "close": 684.0342, "volume": 155.0}, {"date": "2018-05-31", "close": 711.0356, "volume": 284.0}, {"date": "2018-06-01", "close": 688.5344, "volume": 299.0}, {"date": "2018-06-04", "close": 706.5353, "volume": 470.0}, {"date": "2018-06-05", "close": 859.543, "volume": 2418.0}, {"date": "2018-06-06", "close": 940.547, "volume": 2986.0}, {"date": "2018-06-07", "close": 909.0455, "volume": 910.0}, {"date": "2018-06-08", "close": 900.045, "volume": 686.0}, {"date": "2018-06-11", "close": 999.05, "volume": 1508.0}, {"date": "2018-06-12", "close": 886.5443, "volume": 2164.0}, {"date": "2018-06-13", "close": 954.0477, "volume": 894.0}, {"date": "2018-06-14", "close": 945.0473, "volume": 389.0}, {"date": "2018-06-15", "close": 963.0482, "volume": 395.0}, {"date": "2018-06-18", "close": 1057.5529, "volume": 1977.0}, {"date": "2018-06-19", "close": 1044.0522, "volume": 762.0}, {"date": "2018-06-20", "close": 990.0495, "volume": 960.0}, {"date": "2018-06-21", "close": 922.5461, "volume": 792.0}, {"date": "2018-06-22", "close": 931.5466, "volume": 548.0}, {"date": "2018-06-25", "close": 940.547, "volume": 749.0}, {"date": "2018-06-26", "close": 904.5452, "volume": 507.0}, {"date": "2018-06-27", "close": 783.0392, "volume": 824.0}, {"date": "2018-06-28", "close": 859.543, "volume": 520.0}, {"date": "2018-06-29", "close": 904.5452, "volume": 407.0}, {"date": "2018-07-02", "close": 900.045, "volume": 284.0}, {"date": "2018-07-03", "close": 900.045, "volume": 101.0}, {"date": "2018-07-05", "close": 945.0473, "volume": 222.0}, {"date": "2018-07-06", "close": 900.045, "volume": 213.0}, {"date": "2018-07-09", "close": 901.1701, "volume": 190.0}, {"date": "2018-07-10", "close": 882.0441, "volume": 147.0}, {"date": "2018-07-11", "close": 886.5443, "volume": 160.0}, {"date": "2018-07-12", "close": 849.4175, "volume": 219.0}, {"date": "2018-07-13", "close": 823.5412, "volume": 353.0}, {"date": "2018-07-16", "close": 796.5398, "volume": 343.0}, {"date": "2018-07-17", "close": 724.5362, "volume": 774.0}, {"date": "2018-07-18", "close": 765.0383, "volume": 443.0}, {"date": "2018-07-19", "close": 747.0374, "volume": 286.0}, {"date": "2018-07-20", "close": 733.5367, "volume": 253.0}, {"date": "2018-07-23", "close": 765.0383, "volume": 268.0}, {"date": "2018-07-24", "close": 742.5371, "volume": 190.0}, {"date": "2018-07-25", "close": 720.036, "volume": 409.0}, {"date": "2018-07-26", "close": 688.5344, "volume": 185.0}, {"date": "2018-07-27", "close": 711.0356, "volume": 150.0}, {"date": "2018-07-30", "close": 747.0374, "volume": 200.0}, {"date": "2018-07-31", "close": 772.9136, "volume": 253.0}, {"date": "2018-08-01", "close": 819.041, "volume": 340.0}, {"date": "2018-08-02", "close": 805.5403, "volume": 244.0}, {"date": "2018-08-03", "close": 801.0401, "volume": 287.0}, {"date": "2018-08-06", "close": 762.7881, "volume": 246.0}, {"date": "2018-08-07", "close": 792.0396, "volume": 415.0}, {"date": "2018-08-08", "close": 765.0383, "volume": 186.0}, {"date": "2018-08-09", "close": 787.5394, "volume": 121.0}, {"date": "2018-08-10", "close": 779.664, "volume": 267.0}, {"date": "2018-08-13", "close": 747.0374, "volume": 213.0}, {"date": "2018-08-14", "close": 760.538, "volume": 181.0}, {"date": "2018-08-15", "close": 783.0392, "volume": 577.0}, {"date": "2018-08-16", "close": 769.5385, "volume": 274.0}, {"date": "2018-08-17", "close": 805.5403, "volume": 413.0}, {"date": "2018-08-20", "close": 850.3175, "volume": 578.0}, {"date": "2018-08-21", "close": 887.6694, "volume": 1269.0}, {"date": "2018-08-22", "close": 922.5461, "volume": 624.0}, {"date": "2018-08-23", "close": 891.0446, "volume": 506.0}, {"date": "2018-08-24", "close": 907.9204, "volume": 498.0}, {"date": "2018-08-27", "close": 864.0432, "volume": 749.0}, {"date": "2018-08-28", "close": 828.0414, "volume": 407.0}, {"date": "2018-08-29", "close": 900.045, "volume": 531.0}, {"date": "2018-08-30", "close": 913.5457, "volume": 1075.0}, {"date": "2018-08-31", "close": 922.5461, "volume": 595.0}, {"date": "2018-09-04", "close": 868.5434, "volume": 581.0}, {"date": "2018-09-05", "close": 859.543, "volume": 778.0}, {"date": "2018-09-06", "close": 895.5448, "volume": 407.0}, {"date": "2018-09-07", "close": 913.5457, "volume": 308.0}, {"date": "2018-09-10", "close": 886.5443, "volume": 472.0}, {"date": "2018-09-11", "close": 940.547, "volume": 1603.0}, {"date": "2018-09-12", "close": 922.5461, "volume": 1072.0}, {"date": "2018-09-13", "close": 877.5439, "volume": 600.0}, {"date": "2018-09-14", "close": 850.5425, "volume": 640.0}, {"date": "2018-09-17", "close": 877.5439, "volume": 441.0}, {"date": "2018-09-18", "close": 909.0455, "volume": 834.0}, {"date": "2018-09-19", "close": 859.543, "volume": 1203.0}, {"date": "2018-09-20", "close": 891.0446, "volume": 447.0}, {"date": "2018-09-21", "close": 909.0455, "volume": 645.0}, {"date": "2018-09-24", "close": 891.0446, "volume": 443.0}, {"date": "2018-09-25", "close": 868.5434, "volume": 630.0}, {"date": "2018-09-26", "close": 855.0428, "volume": 396.0}, {"date": "2018-09-27", "close": 846.0423, "volume": 448.0}, {"date": "2018-09-28", "close": 859.543, "volume": 217.0}, {"date": "2018-10-01", "close": 873.0437, "volume": 299.0}, {"date": "2018-10-02", "close": 832.5416, "volume": 290.0}, {"date": "2018-10-03", "close": 809.8155, "volume": 470.0}, {"date": "2018-10-04", "close": 922.5461, "volume": 1431.0}, {"date": "2018-10-05", "close": 882.0441, "volume": 405.0}, {"date": "2018-10-08", "close": 900.045, "volume": 362.0}, {"date": "2018-10-09", "close": 870.7935, "volume": 282.0}, {"date": "2018-10-10", "close": 819.041, "volume": 481.0}, {"date": "2018-10-11", "close": 787.5394, "volume": 510.0}, {"date": "2018-10-12", "close": 822.4161, "volume": 328.0}, {"date": "2018-10-15", "close": 828.0414, "volume": 389.0}, {"date": "2018-10-16", "close": 801.0401, "volume": 488.0}, {"date": "2018-10-17", "close": 751.5376, "volume": 650.0}, {"date": "2018-10-18", "close": 810.0405, "volume": 1239.0}, {"date": "2018-10-19", "close": 787.5394, "volume": 443.0}, {"date": "2018-10-22", "close": 675.0338, "volume": 751.0}, {"date": "2018-10-23", "close": 693.0347, "volume": 1344.0}, {"date": "2018-10-24", "close": 646.9073, "volume": 358.0}, {"date": "2018-10-25", "close": 663.7832, "volume": 234.0}, {"date": "2018-10-26", "close": 675.0338, "volume": 412.0}, {"date": "2018-10-29", "close": 580.529, "volume": 558.0}, {"date": "2018-10-30", "close": 542.2771, "volume": 628.0}, {"date": "2018-10-31", "close": 580.529, "volume": 388.0}, {"date": "2018-11-01", "close": 603.0302, "volume": 354.0}, {"date": "2018-11-02", "close": 657.0329, "volume": 274.0}, {"date": "2018-11-05", "close": 675.0338, "volume": 181.0}, {"date": "2018-11-06", "close": 724.9863, "volume": 780.0}, {"date": "2018-11-07", "close": 699.785, "volume": 389.0}, {"date": "2018-11-08", "close": 652.5326, "volume": 236.0}, {"date": "2018-11-09", "close": 616.5308, "volume": 143.0}, {"date": "2018-11-12", "close": 616.5308, "volume": 143.0}, {"date": "2018-11-13", "close": 585.0293, "volume": 241.0}, {"date": "2018-11-14", "close": 562.5281, "volume": 415.0}, {"date": "2018-11-15", "close": 594.0297, "volume": 215.0}, {"date": "2018-11-16", "close": 625.5313, "volume": 548.0}, {"date": "2018-11-19", "close": 576.0288, "volume": 375.0}, {"date": "2018-11-20", "close": 549.0275, "volume": 229.0}, {"date": "2018-11-21", "close": 575.1288, "volume": 107.0}, {"date": "2018-11-23", "close": 567.0284, "volume": 161.0}, {"date": "2018-11-26", "close": 535.5268, "volume": 296.0}, {"date": "2018-11-27", "close": 470.2735, "volume": 918.0}, {"date": "2018-11-28", "close": 477.0239, "volume": 366.0}, {"date": "2018-11-29", "close": 508.5254, "volume": 254.0}, {"date": "2018-11-30", "close": 514.1507, "volume": 163.0}, {"date": "2018-12-03", "close": 531.0266, "volume": 227.0}, {"date": "2018-12-04", "close": 472.5236, "volume": 297.0}, {"date": "2018-12-06", "close": 423.0212, "volume": 549.0}, {"date": "2018-12-07", "close": 531.0266, "volume": 1151.0}, {"date": "2018-12-10", "close": 558.0279, "volume": 314.0}, {"date": "2018-12-11", "close": 504.0252, "volume": 239.0}, {"date": "2018-12-12", "close": 517.5259, "volume": 165.0}, {"date": "2018-12-13", "close": 477.0239, "volume": 115.0}, {"date": "2018-12-14", "close": 490.5245, "volume": 122.0}, {"date": "2018-12-17", "close": 481.5241, "volume": 385.0}, {"date": "2018-12-18", "close": 477.0239, "volume": 212.0}, {"date": "2018-12-19", "close": 463.5232, "volume": 257.0}, {"date": "2018-12-20", "close": 459.023, "volume": 295.0}, {"date": "2018-12-21", "close": 375.7688, "volume": 450.0}, {"date": "2018-12-24", "close": 364.5182, "volume": 253.0}, {"date": "2018-12-26", "close": 427.5214, "volume": 369.0}, {"date": "2018-12-27", "close": 391.5196, "volume": 251.0}, {"date": "2018-12-28", "close": 454.5227, "volume": 283.0}, {"date": "2018-12-31", "close": 418.5209, "volume": 798.0}, {"date": "2019-01-02", "close": 430.334, "volume": 194.0}, {"date": "2019-01-03", "close": 459.023, "volume": 205.0}, {"date": "2019-01-04", "close": 450.0225, "volume": 504.0}, {"date": "2019-01-07", "close": 436.5218, "volume": 239.0}, {"date": "2019-01-08", "close": 454.5227, "volume": 227.0}, {"date": "2019-01-09", "close": 549.0275, "volume": 653.0}, {"date": "2019-01-10", "close": 526.5263, "volume": 290.0}, {"date": "2019-01-11", "close": 571.5286, "volume": 161.0}, {"date": "2019-01-14", "close": 567.0284, "volume": 303.0}, {"date": "2019-01-15", "close": 636.7818, "volume": 1880.0}, {"date": "2019-01-16", "close": 666.0333, "volume": 763.0}, {"date": "2019-01-17", "close": 715.5358, "volume": 1543.0}, {"date": "2019-01-18", "close": 661.5331, "volume": 673.0}, {"date": "2019-01-22", "close": 639.032, "volume": 437.0}, {"date": "2019-01-23", "close": 598.5299, "volume": 253.0}, {"date": "2019-01-24", "close": 580.529, "volume": 306.0}, {"date": "2019-01-25", "close": 589.5295, "volume": 241.0}, {"date": "2019-01-28", "close": 621.0311, "volume": 321.0}, {"date": "2019-01-29", "close": 630.0315, "volume": 330.0}, {"date": "2019-01-30", "close": 679.534, "volume": 706.0}, {"date": "2019-01-31", "close": 670.5335, "volume": 1331.0}, {"date": "2019-02-01", "close": 684.0342, "volume": 432.0}, {"date": "2019-02-04", "close": 648.0324, "volume": 534.0}, {"date": "2019-02-05", "close": 612.0306, "volume": 281.0}, {"date": "2019-02-06", "close": 598.5299, "volume": 166.0}, {"date": "2019-02-07", "close": 598.5299, "volume": 148.0}, {"date": "2019-02-08", "close": 603.0302, "volume": 231.0}, {"date": "2019-02-11", "close": 585.0293, "volume": 150.0}, {"date": "2019-02-12", "close": 594.0297, "volume": 159.0}, {"date": "2019-02-13", "close": 616.5308, "volume": 219.0}, {"date": "2019-02-14", "close": 652.5326, "volume": 631.0}, {"date": "2019-02-15", "close": 666.0333, "volume": 704.0}, {"date": "2019-02-19", "close": 677.2839, "volume": 599.0}, {"date": "2019-02-20", "close": 666.0333, "volume": 232.0}, {"date": "2019-02-21", "close": 611.8056, "volume": 244.0}, {"date": "2019-02-22", "close": 621.0311, "volume": 285.0}, {"date": "2019-02-25", "close": 634.5317, "volume": 289.0}, {"date": "2019-02-26", "close": 649.1575, "volume": 184.0}, {"date": "2019-02-27", "close": 621.0311, "volume": 246.0}, {"date": "2019-02-28", "close": 616.7558, "volume": 90.0}, {"date": "2019-03-01", "close": 607.5304, "volume": 244.0}, {"date": "2019-03-04", "close": 585.0293, "volume": 278.0}, {"date": "2019-03-05", "close": 595.1548, "volume": 127.0}, {"date": "2019-03-06", "close": 592.3421, "volume": 203.0}, {"date": "2019-03-07", "close": 571.5286, "volume": 278.0}, {"date": "2019-03-08", "close": 570.4035, "volume": 203.0}, {"date": "2019-03-11", "close": 574.9037, "volume": 173.0}, {"date": "2019-03-12", "close": 562.5281, "volume": 128.0}, {"date": "2019-03-13", "close": 567.0284, "volume": 342.0}, {"date": "2019-03-14", "close": 561.8531, "volume": 175.0}, {"date": "2019-03-15", "close": 540.027, "volume": 357.0}, {"date": "2019-03-18", "close": 531.0266, "volume": 376.0}, {"date": "2019-03-19", "close": 544.5272, "volume": 204.0}, {"date": "2019-03-20", "close": 571.5286, "volume": 367.0}, {"date": "2019-03-21", "close": 578.2789, "volume": 213.0}, {"date": "2019-03-22", "close": 562.5281, "volume": 178.0}, {"date": "2019-03-25", "close": 562.5281, "volume": 161.0}, {"date": "2019-03-26", "close": 544.5272, "volume": 479.0}, {"date": "2019-03-27", "close": 540.027, "volume": 249.0}, {"date": "2019-03-28", "close": 531.0266, "volume": 254.0}, {"date": "2019-03-29", "close": 504.0252, "volume": 573.0}, {"date": "2019-04-01", "close": 499.525, "volume": 218.0}, {"date": "2019-04-02", "close": 495.0248, "volume": 214.0}, {"date": "2019-04-03", "close": 490.8845, "volume": 319.0}, {"date": "2019-04-04", "close": 490.5245, "volume": 159.0}, {"date": "2019-04-05", "close": 517.5259, "volume": 328.0}, {"date": "2019-04-08", "close": 513.0257, "volume": 246.0}, {"date": "2019-04-09", "close": 513.0257, "volume": 148.0}, {"date": "2019-04-10", "close": 489.3995, "volume": 247.0}, {"date": "2019-04-11", "close": 472.5236, "volume": 281.0}, {"date": "2019-04-12", "close": 522.0261, "volume": 497.0}, {"date": "2019-04-15", "close": 508.5254, "volume": 156.0}, {"date": "2019-04-16", "close": 535.5268, "volume": 219.0}, {"date": "2019-04-17", "close": 504.0252, "volume": 176.0}, {"date": "2019-04-18", "close": 506.7253, "volume": 168.0}, {"date": "2019-04-22", "close": 495.0248, "volume": 113.0}, {"date": "2019-04-23", "close": 477.0239, "volume": 299.0}, {"date": "2019-04-24", "close": 457.8979, "volume": 280.0}, {"date": "2019-04-25", "close": 484.8992, "volume": 201.0}, {"date": "2019-04-26", "close": 486.0243, "volume": 181.0}, {"date": "2019-04-29", "close": 481.5241, "volume": 266.0}, {"date": "2019-04-30", "close": 459.023, "volume": 382.0}, {"date": "2019-05-01", "close": 459.023, "volume": 120.0}, {"date": "2019-05-02", "close": 454.7027, "volume": 280.0}, {"date": "2019-05-03", "close": 438.7719, "volume": 244.0}, {"date": "2019-05-06", "close": 443.2272, "volume": 184.0}, {"date": "2019-05-07", "close": 432.2916, "volume": 203.0}, {"date": "2019-05-08", "close": 427.5214, "volume": 260.0}, {"date": "2019-05-09", "close": 405.0203, "volume": 705.0}, {"date": "2019-05-10", "close": 468.0234, "volume": 329.0}, {"date": "2019-05-13", "close": 432.0216, "volume": 134.0}, {"date": "2019-05-14", "close": 418.5209, "volume": 434.0}, {"date": "2019-05-15", "close": 436.5218, "volume": 207.0}, {"date": "2019-05-16", "close": 450.0225, "volume": 90.0}, {"date": "2019-05-17", "close": 441.0221, "volume": 49.0}, {"date": "2019-05-20", "close": 449.6625, "volume": 86.0}, {"date": "2019-05-21", "close": 444.9372, "volume": 103.0}, {"date": "2019-05-22", "close": 432.2016, "volume": 124.0}, {"date": "2019-05-23", "close": 409.4755, "volume": 237.0}, {"date": "2019-05-24", "close": 400.52, "volume": 237.0}, {"date": "2019-05-28", "close": 438.5019, "volume": 136.0}, {"date": "2019-05-29", "close": 440.977, "volume": 94.0}, {"date": "2019-05-30", "close": 423.2462, "volume": 139.0}, {"date": "2019-05-31", "close": 415.1345, "volume": 138.0}, {"date": "2019-06-03", "close": 417.9809, "volume": 69.0}, {"date": "2019-06-04", "close": 403.114, "volume": 200.0}, {"date": "2019-06-05", "close": 396.0198, "volume": 144.0}, {"date": "2019-06-06", "close": 392.3296, "volume": 255.0}, {"date": "2019-06-07", "close": 378.0189, "volume": 229.0}, {"date": "2019-06-10", "close": 384.6342, "volume": 145.0}, {"date": "2019-06-11", "close": 405.5603, "volume": 214.0}, {"date": "2019-06-12", "close": 391.4971, "volume": 48.0}, {"date": "2019-06-13", "close": 382.8791, "volume": 46.0}, {"date": "2019-06-14", "close": 390.7995, "volume": 49.0}, {"date": "2019-06-17", "close": 391.5196, "volume": 153.0}, {"date": "2019-06-18", "close": 391.5196, "volume": 97.0}, {"date": "2019-06-19", "close": 400.52, "volume": 59.0}, {"date": "2019-06-20", "close": 382.4741, "volume": 203.0}, {"date": "2019-06-21", "close": 380.269, "volume": 110.0}, {"date": "2019-06-24", "close": 374.8435, "volume": 143.0}, {"date": "2019-06-25", "close": 373.5187, "volume": 95.0}, {"date": "2019-06-26", "close": 365.3733, "volume": 72.0}, {"date": "2019-06-27", "close": 375.7688, "volume": 122.0}, {"date": "2019-06-28", "close": 390.9233, "volume": 67.0}, {"date": "2019-07-01", "close": 387.0194, "volume": 107.0}, {"date": "2019-07-02", "close": 393.4097, "volume": 133.0}, {"date": "2019-07-03", "close": 391.5196, "volume": 143.0}, {"date": "2019-07-05", "close": 387.1094, "volume": 117.0}, {"date": "2019-07-08", "close": 371.0998, "volume": 221.0}, {"date": "2019-07-09", "close": 348.9925, "volume": 386.0}, {"date": "2019-07-10", "close": 370.661, "volume": 554.0}, {"date": "2019-07-11", "close": 388.5044, "volume": 328.0}, {"date": "2019-07-12", "close": 371.2686, "volume": 207.0}, {"date": "2019-07-15", "close": 353.8527, "volume": 194.0}, {"date": "2019-07-16", "close": 360.018, "volume": 210.0}, {"date": "2019-07-17", "close": 355.5178, "volume": 143.0}, {"date": "2019-07-18", "close": 355.5178, "volume": 86.0}, {"date": "2019-07-19", "close": 351.0176, "volume": 76.0}, {"date": "2019-07-22", "close": 355.4728, "volume": 137.0}, {"date": "2019-07-23", "close": 330.7665, "volume": 210.0}, {"date": "2019-07-24", "close": 346.5173, "volume": 106.0}, {"date": "2019-07-25", "close": 337.4269, "volume": 319.0}, {"date": "2019-07-26", "close": 315.0158, "volume": 261.0}, {"date": "2019-07-29", "close": 312.7769, "volume": 165.0}, {"date": "2019-07-30", "close": 292.4921, "volume": 324.0}, {"date": "2019-07-31", "close": 310.8193, "volume": 113.0}, {"date": "2019-08-01", "close": 312.3156, "volume": 127.0}, {"date": "2019-08-02", "close": 313.8943, "volume": 127.0}, {"date": "2019-08-05", "close": 337.5169, "volume": 169.0}, {"date": "2019-08-06", "close": 382.5191, "volume": 182.0}, {"date": "2019-08-07", "close": 372.7536, "volume": 39.0}, {"date": "2019-08-08", "close": 363.3819, "volume": 108.0}, {"date": "2019-08-09", "close": 400.52, "volume": 232.0}, {"date": "2019-08-12", "close": 392.7796, "volume": 174.0}, {"date": "2019-08-13", "close": 382.5191, "volume": 213.0}, {"date": "2019-08-14", "close": 360.063, "volume": 185.0}, {"date": "2019-08-15", "close": 373.5187, "volume": 291.0}, {"date": "2019-08-16", "close": 385.9393, "volume": 184.0}, {"date": "2019-08-19", "close": 366.7683, "volume": 142.0}, {"date": "2019-08-20", "close": 346.5173, "volume": 138.0}, {"date": "2019-08-21", "close": 349.9375, "volume": 151.0}, {"date": "2019-08-22", "close": 328.5164, "volume": 141.0}, {"date": "2019-08-23", "close": 315.3308, "volume": 102.0}, {"date": "2019-08-26", "close": 325.9513, "volume": 225.0}, {"date": "2019-08-27", "close": 303.9902, "volume": 244.0}, {"date": "2019-08-28", "close": 313.9357, "volume": 191.0}, {"date": "2019-08-29", "close": 309.7955, "volume": 119.0}, {"date": "2019-08-30", "close": 310.5155, "volume": 211.0}, {"date": "2019-09-03", "close": 293.2122, "volume": 212.0}, {"date": "2019-09-04", "close": 290.2645, "volume": 146.0}, {"date": "2019-09-05", "close": 306.0153, "volume": 163.0}, {"date": "2019-09-06", "close": 306.0153, "volume": 47.0}, {"date": "2019-09-09", "close": 293.5497, "volume": 242.0}, {"date": "2019-09-10", "close": 310.5155, "volume": 183.0}, {"date": "2019-09-11", "close": 310.5155, "volume": 177.0}, {"date": "2019-09-12", "close": 306.0603, "volume": 86.0}, {"date": "2019-09-13", "close": 306.0153, "volume": 111.0}, {"date": "2019-09-16", "close": 308.2654, "volume": 73.0}, {"date": "2019-09-17", "close": 320.974, "volume": 189.0}, {"date": "2019-09-18", "close": 324.0162, "volume": 66.0}, {"date": "2019-09-19", "close": 319.516, "volume": 99.0}, {"date": "2019-09-20", "close": 293.0772, "volume": 155.0}, {"date": "2019-09-23", "close": 299.4, "volume": 67.0}, {"date": "2019-09-24", "close": 283.6042, "volume": 95.0}, {"date": "2019-09-25", "close": 279.014, "volume": 82.0}, {"date": "2019-09-26", "close": 253.0477, "volume": 513.0}, {"date": "2019-09-27", "close": 261.0131, "volume": 107.0}, {"date": "2019-09-30", "close": 251.9226, "volume": 317.0}, {"date": "2019-10-01", "close": 207.1004, "volume": 445.0}, {"date": "2019-10-02", "close": 189.0095, "volume": 550.0}, {"date": "2019-10-03", "close": 218.2609, "volume": 395.0}, {"date": "2019-10-04", "close": 224.4487, "volume": 156.0}, {"date": "2019-10-07", "close": 216.0108, "volume": 74.0}, {"date": "2019-10-08", "close": 234.0117, "volume": 256.0}, {"date": "2019-10-09", "close": 238.5119, "volume": 148.0}, {"date": "2019-10-10", "close": 216.0108, "volume": 236.0}, {"date": "2019-10-11", "close": 202.3373, "volume": 367.0}, {"date": "2019-10-14", "close": 229.5115, "volume": 132.0}, {"date": "2019-10-15", "close": 231.7616, "volume": 89.0}, {"date": "2019-10-16", "close": 256.5128, "volume": 132.0}, {"date": "2019-10-17", "close": 301.5151, "volume": 99.0}, {"date": "2019-10-18", "close": 278.4514, "volume": 88.0}, {"date": "2019-10-21", "close": 247.5124, "volume": 198.0}, {"date": "2019-10-22", "close": 265.601, "volume": 145.0}, {"date": "2019-10-23", "close": 261.4631, "volume": 100.0}, {"date": "2019-10-24", "close": 324.0162, "volume": 665.0}, {"date": "2019-10-25", "close": 315.0158, "volume": 703.0}, {"date": "2019-10-28", "close": 299.265, "volume": 214.0}, {"date": "2019-10-29", "close": 291.7968, "volume": 173.0}, {"date": "2019-10-30", "close": 259.933, "volume": 612.0}, {"date": "2019-10-31", "close": 247.5124, "volume": 122.0}, {"date": "2019-11-01", "close": 262.1719, "volume": 75.0}, {"date": "2019-11-04", "close": 242.9671, "volume": 219.0}, {"date": "2019-11-05", "close": 272.2186, "volume": 319.0}, {"date": "2019-11-06", "close": 279.014, "volume": 284.0}, {"date": "2019-11-07", "close": 279.0702, "volume": 123.0}, {"date": "2019-11-08", "close": 279.014, "volume": 83.0}, {"date": "2019-11-11", "close": 267.0771, "volume": 121.0}, {"date": "2019-11-12", "close": 240.762, "volume": 172.0}, {"date": "2019-11-13", "close": 229.5565, "volume": 293.0}, {"date": "2019-11-14", "close": 211.6456, "volume": 315.0}, {"date": "2019-11-15", "close": 220.736, "volume": 131.0}, {"date": "2019-11-18", "close": 216.0108, "volume": 257.0}, {"date": "2019-11-19", "close": 203.7252, "volume": 122.0}, {"date": "2019-11-20", "close": 208.3379, "volume": 208.0}, {"date": "2019-11-21", "close": 202.5101, "volume": 351.0}, {"date": "2019-11-22", "close": 204.2202, "volume": 440.0}, {"date": "2019-11-25", "close": 211.5106, "volume": 199.0}, {"date": "2019-11-26", "close": 199.585, "volume": 189.0}, {"date": "2019-11-27", "close": 206.3353, "volume": 121.0}, {"date": "2019-11-29", "close": 202.5101, "volume": 72.0}, {"date": "2019-12-02", "close": 196.8173, "volume": 172.0}, {"date": "2019-12-03", "close": 194.5447, "volume": 118.0}, {"date": "2019-12-04", "close": 185.0043, "volume": 235.0}, {"date": "2019-12-05", "close": 184.5092, "volume": 202.0}, {"date": "2019-12-06", "close": 180.009, "volume": 246.0}, {"date": "2019-12-09", "close": 181.7303, "volume": 84.0}, {"date": "2019-12-10", "close": 174.8337, "volume": 194.0}, {"date": "2019-12-11", "close": 166.5083, "volume": 171.0}, {"date": "2019-12-12", "close": 169.1005, "volume": 236.0}, {"date": "2019-12-13", "close": 168.3084, "volume": 107.0}, {"date": "2019-12-16", "close": 175.5088, "volume": 210.0}, {"date": "2019-12-17", "close": 167.5866, "volume": 204.0}, {"date": "2019-12-18", "close": 180.009, "volume": 481.0}, {"date": "2019-12-19", "close": 188.4694, "volume": 54.0}, {"date": "2019-12-20", "close": 177.3314, "volume": 203.0}, {"date": "2019-12-23", "close": 183.9917, "volume": 167.0}, {"date": "2019-12-24", "close": 177.7589, "volume": 223.0}, {"date": "2019-12-26", "close": 171.0086, "volume": 112.0}, {"date": "2019-12-27", "close": 186.7593, "volume": 182.0}, {"date": "2019-12-30", "close": 173.2587, "volume": 583.0}, {"date": "2019-12-31", "close": 172.1336, "volume": 352.0}, {"date": "2020-01-02", "close": 165.1583, "volume": 327.0}, {"date": "2020-01-03", "close": 168.0834, "volume": 65.0}, {"date": "2020-01-06", "close": 162.5931, "volume": 208.0}, {"date": "2020-01-07", "close": 161.9631, "volume": 352.0}, {"date": "2020-01-08", "close": 148.5074, "volume": 481.0}, {"date": "2020-01-09", "close": 191.2596, "volume": 1021.0}, {"date": "2020-01-10", "close": 198.0099, "volume": 831.0}, {"date": "2020-01-13", "close": 186.9515, "volume": 443.0}, {"date": "2020-01-14", "close": 189.0095, "volume": 395.0}, {"date": "2020-01-15", "close": 204.3102, "volume": 462.0}, {"date": "2020-01-16", "close": 225.0113, "volume": 249.0}, {"date": "2020-01-17", "close": 231.3116, "volume": 131.0}, {"date": "2020-01-21", "close": 214.5257, "volume": 245.0}, {"date": "2020-01-22", "close": 229.5115, "volume": 256.0}, {"date": "2020-01-23", "close": 238.5119, "volume": 349.0}, {"date": "2020-01-24", "close": 225.0113, "volume": 172.0}, {"date": "2020-01-27", "close": 213.7607, "volume": 39.0}, {"date": "2020-01-28", "close": 206.7088, "volume": 89.0}, {"date": "2020-01-29", "close": 226.2263, "volume": 142.0}, {"date": "2020-01-30", "close": 222.7611, "volume": 105.0}, {"date": "2020-01-31", "close": 220.511, "volume": 67.0}, {"date": "2020-02-03", "close": 216.0108, "volume": 66.0}, {"date": "2020-02-04", "close": 211.5106, "volume": 55.0}, {"date": "2020-02-05", "close": 218.0809, "volume": 35.0}, {"date": "2020-02-06", "close": 209.2605, "volume": 97.0}, {"date": "2020-02-07", "close": 216.9468, "volume": 33.0}, {"date": "2020-02-10", "close": 207.0104, "volume": 132.0}, {"date": "2020-02-11", "close": 212.2981, "volume": 83.0}, {"date": "2020-02-12", "close": 228.4764, "volume": 259.0}, {"date": "2020-02-13", "close": 223.8862, "volume": 69.0}, {"date": "2020-02-14", "close": 225.0113, "volume": 96.0}, {"date": "2020-02-18", "close": 222.7611, "volume": 216.0}, {"date": "2020-02-19", "close": 220.511, "volume": 130.0}, {"date": "2020-02-20", "close": 220.511, "volume": 48.0}, {"date": "2020-02-21", "close": 216.0108, "volume": 169.0}, {"date": "2020-02-24", "close": 207.0104, "volume": 111.0}, {"date": "2020-02-25", "close": 199.495, "volume": 84.0}, {"date": "2020-02-26", "close": 180.009, "volume": 267.0}, {"date": "2020-02-27", "close": 157.5079, "volume": 330.0}, {"date": "2020-02-28", "close": 148.9574, "volume": 585.0}, {"date": "2020-03-02", "close": 163.7542, "volume": 147.0}, {"date": "2020-03-03", "close": 175.3288, "volume": 266.0}, {"date": "2020-03-04", "close": 193.5097, "volume": 282.0}, {"date": "2020-03-05", "close": 187.1644, "volume": 119.0}, {"date": "2020-03-06", "close": 178.7939, "volume": 219.0}, {"date": "2020-03-09", "close": 146.9683, "volume": 390.0}, {"date": "2020-03-10", "close": 164.5282, "volume": 138.0}, {"date": "2020-03-11", "close": 139.552, "volume": 243.0}, {"date": "2020-03-12", "close": 137.3469, "volume": 470.0}, {"date": "2020-03-13", "close": 139.507, "volume": 117.0}, {"date": "2020-03-16", "close": 127.5859, "volume": 222.0}, {"date": "2020-03-17", "close": 126.0063, "volume": 327.0}, {"date": "2020-03-18", "close": 108.0054, "volume": 359.0}, {"date": "2020-03-19", "close": 134.5567, "volume": 1085.0}, {"date": "2020-03-20", "close": 144.0072, "volume": 378.0}, {"date": "2020-03-23", "close": 143.1927, "volume": 413.0}, {"date": "2020-03-24", "close": 135.0068, "volume": 277.0}, {"date": "2020-03-25", "close": 138.3369, "volume": 254.0}, {"date": "2020-03-26", "close": 130.5065, "volume": 136.0}, {"date": "2020-03-27", "close": 130.9565, "volume": 399.0}, {"date": "2020-03-30", "close": 135.342, "volume": 137.0}, {"date": "2020-03-31", "close": 130.5065, "volume": 86.0}, {"date": "2020-04-01", "close": 126.0063, "volume": 70.0}, {"date": "2020-04-02", "close": 128.2564, "volume": 89.0}, {"date": "2020-04-03", "close": 123.7562, "volume": 68.0}, {"date": "2020-04-06", "close": 135.0068, "volume": 616.0}, {"date": "2020-04-07", "close": 131.2266, "volume": 87.0}, {"date": "2020-04-08", "close": 135.0068, "volume": 360.0}, {"date": "2020-04-09", "close": 129.5615, "volume": 538.0}, {"date": "2020-04-13", "close": 135.0068, "volume": 283.0}, {"date": "2020-04-14", "close": 130.5065, "volume": 466.0}, {"date": "2020-04-15", "close": 139.507, "volume": 119.0}, {"date": "2020-04-16", "close": 138.1569, "volume": 241.0}, {"date": "2020-04-17", "close": 139.507, "volume": 224.0}, {"date": "2020-04-20", "close": 137.9769, "volume": 137.0}, {"date": "2020-04-21", "close": 148.1924, "volume": 133.0}, {"date": "2020-04-22", "close": 138.5169, "volume": 264.0}, {"date": "2020-04-23", "close": 136.8068, "volume": 486.0}, {"date": "2020-04-24", "close": 131.7216, "volume": 133.0}, {"date": "2020-04-27", "close": 140.407, "volume": 194.0}, {"date": "2020-04-28", "close": 127.8064, "volume": 228.0}, {"date": "2020-04-29", "close": 137.7069, "volume": 526.0}, {"date": "2020-04-30", "close": 128.7514, "volume": 103.0}, {"date": "2020-05-01", "close": 127.3564, "volume": 99.0}, {"date": "2020-05-04", "close": 127.2214, "volume": 61.0}, {"date": "2020-05-05", "close": 127.2664, "volume": 93.0}, {"date": "2020-05-06", "close": 127.1989, "volume": 80.0}, {"date": "2020-05-07", "close": 126.4563, "volume": 92.0}, {"date": "2020-05-08", "close": 128.7064, "volume": 71.0}, {"date": "2020-05-11", "close": 118.4459, "volume": 225.0}, {"date": "2020-05-12", "close": 123.7562, "volume": 111.0}, {"date": "2020-05-13", "close": 118.7159, "volume": 91.0}, {"date": "2020-05-14", "close": 113.6307, "volume": 1129.0}, {"date": "2020-05-15", "close": 124.2062, "volume": 362.0}, {"date": "2020-05-18", "close": 135.0068, "volume": 393.0}, {"date": "2020-05-19", "close": 135.0068, "volume": 154.0}, {"date": "2020-05-20", "close": 135.0068, "volume": 127.0}, {"date": "2020-05-21", "close": 133.3867, "volume": 75.0}, {"date": "2020-05-22", "close": 147.6074, "volume": 279.0}, {"date": "2020-05-26", "close": 174.3837, "volume": 643.0}, {"date": "2020-05-27", "close": 161.9271, "volume": 192.0}, {"date": "2020-05-28", "close": 145.8298, "volume": 139.0}, {"date": "2020-05-29", "close": 132.7566, "volume": 144.0}, {"date": "2020-06-01", "close": 134.1067, "volume": 74.0}, {"date": "2020-06-02", "close": 134.1067, "volume": 136.0}, {"date": "2020-06-03", "close": 134.2417, "volume": 91.0}, {"date": "2020-06-04", "close": 126.9063, "volume": 730.0}, {"date": "2020-06-05", "close": 130.5065, "volume": 327.0}, {"date": "2020-06-08", "close": 135.0068, "volume": 280.0}, {"date": "2020-06-09", "close": 133.4767, "volume": 130.0}, {"date": "2020-06-10", "close": 132.8916, "volume": 52.0}, {"date": "2020-06-11", "close": 126.0063, "volume": 99.0}, {"date": "2020-06-12", "close": 126.8613, "volume": 261.0}, {"date": "2020-06-15", "close": 127.8064, "volume": 143.0}, {"date": "2020-06-16", "close": 136.6718, "volume": 338.0}, {"date": "2020-06-17", "close": 131.1816, "volume": 123.0}, {"date": "2020-06-18", "close": 130.5065, "volume": 14.0}, {"date": "2020-06-19", "close": 130.5065, "volume": 108.0}, {"date": "2020-06-22", "close": 128.0539, "volume": 81.0}, {"date": "2020-06-23", "close": 125.6013, "volume": 36.0}, {"date": "2020-06-24", "close": 126.0063, "volume": 111.0}, {"date": "2020-06-25", "close": 126.0963, "volume": 115.0}, {"date": "2020-06-26", "close": 132.3966, "volume": 161.0}, {"date": "2020-06-29", "close": 134.7142, "volume": 150.0}, {"date": "2020-06-30", "close": 132.8916, "volume": 88.0}, {"date": "2020-07-01", "close": 137.2119, "volume": 114.0}, {"date": "2020-07-02", "close": 132.5541, "volume": 67.0}, {"date": "2020-07-06", "close": 130.4165, "volume": 105.0}, {"date": "2020-07-07", "close": 124.9262, "volume": 25.0}, {"date": "2020-07-08", "close": 121.5061, "volume": 110.0}, {"date": "2020-07-09", "close": 112.5056, "volume": 786.0}, {"date": "2020-07-10", "close": 110.9305, "volume": 288.0}, {"date": "2020-07-13", "close": 112.5731, "volume": 126.0}, {"date": "2020-07-14", "close": 109.0855, "volume": 68.0}, {"date": "2020-07-15", "close": 112.4156, "volume": 99.0}, {"date": "2020-07-16", "close": 130.5065, "volume": 614.0}, {"date": "2020-07-17", "close": 140.2495, "volume": 557.0}, {"date": "2020-07-20", "close": 148.5074, "volume": 1214.0}, {"date": "2020-07-21", "close": 170.5585, "volume": 576.0}, {"date": "2020-07-22", "close": 166.1483, "volume": 169.0}, {"date": "2020-07-23", "close": 178.7939, "volume": 150.0}, {"date": "2020-07-24", "close": 171.4586, "volume": 398.0}, {"date": "2020-07-27", "close": 174.2037, "volume": 194.0}, {"date": "2020-07-28", "close": 190.8095, "volume": 239.0}, {"date": "2020-07-29", "close": 177.2639, "volume": 98.0}, {"date": "2020-07-30", "close": 185.1393, "volume": 135.0}, {"date": "2020-07-31", "close": 178.1414, "volume": 214.0}, {"date": "2020-08-03", "close": 193.0597, "volume": 183.0}, {"date": "2020-08-04", "close": 180.009, "volume": 173.0}, {"date": "2020-08-05", "close": 180.009, "volume": 51.0}, {"date": "2020-08-06", "close": 177.2639, "volume": 130.0}, {"date": "2020-08-07", "close": 180.009, "volume": 209.0}, {"date": "2020-08-10", "close": 164.6182, "volume": 312.0}, {"date": "2020-08-11", "close": 159.308, "volume": 263.0}, {"date": "2020-08-12", "close": 162.0081, "volume": 161.0}, {"date": "2020-08-13", "close": 161.3421, "volume": 77.0}, {"date": "2020-08-14", "close": 166.5083, "volume": 97.0}, {"date": "2020-08-17", "close": 153.6359, "volume": 241.0}, {"date": "2020-08-18", "close": 152.4226, "volume": 72.0}, {"date": "2020-08-19", "close": 151.3876, "volume": 80.0}, {"date": "2020-08-20", "close": 144.0072, "volume": 143.0}, {"date": "2020-08-21", "close": 142.8821, "volume": 82.0}, {"date": "2020-08-24", "close": 148.5074, "volume": 130.0}, {"date": "2020-08-25", "close": 148.5074, "volume": 23.0}, {"date": "2020-08-26", "close": 145.0423, "volume": 54.0}, {"date": "2020-08-27", "close": 139.507, "volume": 59.0}, {"date": "2020-08-28", "close": 144.5697, "volume": 36.0}, {"date": "2020-08-31", "close": 155.6502, "volume": 147.0}, {"date": "2020-09-01", "close": 144.0072, "volume": 912.0}, {"date": "2020-09-02", "close": 130.5065, "volume": 344.0}, {"date": "2020-09-03", "close": 139.372, "volume": 244.0}, {"date": "2020-09-04", "close": 131.6316, "volume": 110.0}, {"date": "2020-09-08", "close": 133.4317, "volume": 76.0}, {"date": "2020-09-09", "close": 126.0063, "volume": 522.0}, {"date": "2020-09-10", "close": 124.2062, "volume": 93.0}, {"date": "2020-09-11", "close": 124.2062, "volume": 459.0}, {"date": "2020-09-14", "close": 119.211, "volume": 679.0}, {"date": "2020-09-15", "close": 122.6536, "volume": 349.0}, {"date": "2020-09-16", "close": 127.5814, "volume": 314.0}, {"date": "2020-09-17", "close": 122.2936, "volume": 356.0}, {"date": "2020-09-18", "close": 119.256, "volume": 109.0}, {"date": "2020-09-21", "close": 121.5061, "volume": 906.0}, {"date": "2020-09-22", "close": 111.2456, "volume": 1470.0}, {"date": "2020-09-23", "close": 144.8622, "volume": 2320.0}, {"date": "2020-09-24", "close": 126.0063, "volume": 918.0}, {"date": "2020-09-25", "close": 117.0059, "volume": 366.0}, {"date": "2020-09-28", "close": 121.5061, "volume": 520.0}, {"date": "2020-09-29", "close": 119.706, "volume": 454.0}, {"date": "2020-09-30", "close": 120.381, "volume": 396.0}, {"date": "2020-10-01", "close": 115.1833, "volume": 758.0}, {"date": "2020-10-02", "close": 112.5056, "volume": 156.0}, {"date": "2020-10-05", "close": 112.5506, "volume": 1209.0}, {"date": "2020-10-06", "close": 108.0054, "volume": 1059.0}, {"date": "2020-10-07", "close": 116.2183, "volume": 247.0}, {"date": "2020-10-08", "close": 120.9949, "volume": 236.0}, {"date": "2020-10-09", "close": 116.8033, "volume": 128.0}, {"date": "2020-10-12", "close": 88.9019, "volume": 2668.0}, {"date": "2020-10-13", "close": 90.0045, "volume": 1096.0}, {"date": "2020-10-14", "close": 90.0045, "volume": 160.0}, {"date": "2020-10-15", "close": 83.2542, "volume": 782.0}, {"date": "2020-10-16", "close": 90.0045, "volume": 356.0}, {"date": "2020-10-19", "close": 82.7141, "volume": 357.0}, {"date": "2020-10-20", "close": 78.7539, "volume": 206.0}, {"date": "2020-10-21", "close": 83.2542, "volume": 546.0}, {"date": "2020-10-22", "close": 88.2044, "volume": 419.0}, {"date": "2020-10-23", "close": 88.6544, "volume": 238.0}, {"date": "2020-10-26", "close": 83.2542, "volume": 304.0}, {"date": "2020-10-27", "close": 81.0041, "volume": 296.0}, {"date": "2020-10-28", "close": 81.8141, "volume": 343.0}, {"date": "2020-10-29", "close": 79.204, "volume": 159.0}, {"date": "2020-10-30", "close": 80.6665, "volume": 376.0}, {"date": "2020-11-02", "close": 85.5043, "volume": 630.0}, {"date": "2020-11-03", "close": 83.2542, "volume": 217.0}, {"date": "2020-11-04", "close": 85.2793, "volume": 197.0}, {"date": "2020-11-05", "close": 83.2542, "volume": 284.0}, {"date": "2020-11-06", "close": 88.3844, "volume": 615.0}, {"date": "2020-11-09", "close": 88.2044, "volume": 462.0}, {"date": "2020-11-10", "close": 85.5043, "volume": 335.0}, {"date": "2020-11-11", "close": 96.7548, "volume": 1321.0}, {"date": "2020-11-12", "close": 94.5047, "volume": 476.0}, {"date": "2020-11-13", "close": 97.1599, "volume": 255.0}, {"date": "2020-11-16", "close": 94.0547, "volume": 249.0}, {"date": "2020-11-17", "close": 94.5497, "volume": 506.0}, {"date": "2020-11-18", "close": 95.4048, "volume": 350.0}, {"date": "2020-11-19", "close": 95.7648, "volume": 761.0}, {"date": "2020-11-20", "close": 92.4346, "volume": 792.0}, {"date": "2020-11-23", "close": 89.7795, "volume": 912.0}, {"date": "2020-11-24", "close": 87.4394, "volume": 770.0}, {"date": "2020-11-25", "close": 88.7219, "volume": 242.0}, {"date": "2020-11-27", "close": 83.5692, "volume": 662.0}, {"date": "2020-11-30", "close": 93.8297, "volume": 512.0}, {"date": "2020-12-01", "close": 98.1049, "volume": 887.0}, {"date": "2020-12-02", "close": 112.5056, "volume": 1118.0}, {"date": "2020-12-03", "close": 137.2569, "volume": 2804.0}, {"date": "2020-12-04", "close": 124.8812, "volume": 874.0}, {"date": "2020-12-07", "close": 113.6757, "volume": 693.0}, {"date": "2020-12-08", "close": 121.5061, "volume": 264.0}, {"date": "2020-12-09", "close": 126.2313, "volume": 228.0}, {"date": "2020-12-10", "close": 126.9063, "volume": 795.0}, {"date": "2020-12-11", "close": 127.8064, "volume": 303.0}, {"date": "2020-12-14", "close": 122.5186, "volume": 806.0}, {"date": "2020-12-15", "close": 117.4784, "volume": 351.0}, {"date": "2020-12-16", "close": 127.4914, "volume": 132.0}, {"date": "2020-12-17", "close": 126.0063, "volume": 205.0}, {"date": "2020-12-18", "close": 115.8808, "volume": 925.0}, {"date": "2020-12-21", "close": 107.1796, "volume": 559.0}, {"date": "2020-12-22", "close": 112.6406, "volume": 758.0}, {"date": "2020-12-23", "close": 125.3313, "volume": 368.0}, {"date": "2020-12-24", "close": 127.3339, "volume": 452.0}, {"date": "2020-12-28", "close": 125.1063, "volume": 540.0}, {"date": "2020-12-29", "close": 125.1288, "volume": 264.0}, {"date": "2020-12-30", "close": 112.5056, "volume": 1153.0}, {"date": "2020-12-31", "close": 112.1906, "volume": 592.0}, {"date": "2021-01-04", "close": 120.606, "volume": 406.0}, {"date": "2021-01-05", "close": 114.4025, "volume": 629.0}, {"date": "2021-01-06", "close": 115.1383, "volume": 601.0}, {"date": "2021-01-07", "close": 112.2761, "volume": 843.0}, {"date": "2021-01-08", "close": 113.3157, "volume": 851.0}, {"date": "2021-01-11", "close": 101.2101, "volume": 4781.0}, {"date": "2021-01-12", "close": 67.1966, "volume": 86354.0}, {"date": "2021-01-13", "close": 65.9967, "volume": 32823.0}, {"date": "2021-01-14", "close": 66.7467, "volume": 12273.0}, {"date": "2021-01-15", "close": 68.6966, "volume": 9871.0}, {"date": "2021-01-19", "close": 65.0967, "volume": 18181.0}, {"date": "2021-01-20", "close": 66.2967, "volume": 7008.0}, {"date": "2021-01-21", "close": 64.9468, "volume": 7117.0}, {"date": "2021-01-22", "close": 63.8968, "volume": 10293.0}, {"date": "2021-01-25", "close": 66.2967, "volume": 12994.0}, {"date": "2021-01-26", "close": 65.8467, "volume": 13916.0}, {"date": "2021-01-27", "close": 64.9468, "volume": 9612.0}, {"date": "2021-01-28", "close": 66.2967, "volume": 10390.0}, {"date": "2021-01-29", "close": 69.4465, "volume": 11564.0}, {"date": "2021-02-01", "close": 71.2464, "volume": 12038.0}, {"date": "2021-02-02", "close": 72.5964, "volume": 19147.0}, {"date": "2021-02-03", "close": 108.7446, "volume": 240326.0}, {"date": "2021-02-04", "close": 106.6447, "volume": 60528.0}, {"date": "2021-02-05", "close": 107.9946, "volume": 35500.0}, {"date": "2021-02-08", "close": 111.5944, "volume": 23642.0}, {"date": "2021-02-09", "close": 125.6937, "volume": 32592.0}, {"date": "2021-02-10", "close": 119.244, "volume": 33081.0}, {"date": "2021-02-11", "close": 119.694, "volume": 22123.0}, {"date": "2021-02-12", "close": 104.5448, "volume": 14701.0}, {"date": "2021-02-16", "close": 108.1446, "volume": 17086.0}, {"date": "2021-02-17", "close": 104.8448, "volume": 13410.0}, {"date": "2021-02-18", "close": 100.645, "volume": 5119.0}, {"date": "2021-02-19", "close": 103.4948, "volume": 8928.0}, {"date": "2021-02-22", "close": 97.1951, "volume": 12357.0}, {"date": "2021-02-23", "close": 91.3454, "volume": 14452.0}, {"date": "2021-02-24", "close": 97.7951, "volume": 5535.0}, {"date": "2021-02-25", "close": 91.6454, "volume": 6250.0}, {"date": "2021-02-26", "close": 89.6955, "volume": 6507.0}, {"date": "2021-03-01", "close": 89.2455, "volume": 6323.0}, {"date": "2021-03-02", "close": 97.9451, "volume": 17262.0}, {"date": "2021-03-03", "close": 90.5955, "volume": 10405.0}, {"date": "2021-03-04", "close": 81.6784, "volume": 6859.0}, {"date": "2021-03-05", "close": 81.7459, "volume": 8548.0}, {"date": "2021-03-08", "close": 83.5458, "volume": 2697.0}, {"date": "2021-03-09", "close": 86.0957, "volume": 4221.0}, {"date": "2021-03-10", "close": 93.5953, "volume": 18222.0}, {"date": "2021-03-11", "close": 94.6453, "volume": 4356.0}, {"date": "2021-03-12", "close": 95.3952, "volume": 4837.0}, {"date": "2021-03-15", "close": 97.4951, "volume": 3826.0}, {"date": "2021-03-16", "close": 103.1948, "volume": 23337.0}, {"date": "2021-03-17", "close": 104.9948, "volume": 11474.0}, {"date": "2021-03-18", "close": 97.7951, "volume": 5024.0}, {"date": "2021-03-19", "close": 90.5955, "volume": 8240.0}, {"date": "2021-03-22", "close": 83.2458, "volume": 15062.0}, {"date": "2021-03-23", "close": 80.696, "volume": 3325.0}, {"date": "2021-03-24", "close": 80.096, "volume": 5689.0}, {"date": "2021-03-25", "close": 82.1959, "volume": 2866.0}, {"date": "2021-03-26", "close": 80.546, "volume": 1407.0}, {"date": "2021-03-29", "close": 77.9961, "volume": 2090.0}, {"date": "2021-03-30", "close": 81.2959, "volume": 2164.0}, {"date": "2021-03-31", "close": 84.1458, "volume": 2052.0}, {"date": "2021-04-01", "close": 83.8458, "volume": 1882.0}, {"date": "2021-04-05", "close": 86.0957, "volume": 1562.0}, {"date": "2021-04-06", "close": 86.0957, "volume": 2077.0}, {"date": "2021-04-07", "close": 84.8958, "volume": 1549.0}, {"date": "2021-04-08", "close": 83.2458, "volume": 1262.0}, {"date": "2021-04-09", "close": 82.1959, "volume": 1609.0}, {"date": "2021-04-12", "close": 76.3462, "volume": 4247.0}, {"date": "2021-04-13", "close": 75.1462, "volume": 1778.0}, {"date": "2021-04-14", "close": 74.2463, "volume": 3243.0}, {"date": "2021-04-15", "close": 76.0462, "volume": 1669.0}, {"date": "2021-04-16", "close": 74.3963, "volume": 4253.0}, {"date": "2021-04-19", "close": 71.9964, "volume": 2207.0}, {"date": "2021-04-20", "close": 69.1465, "volume": 3617.0}, {"date": "2021-04-21", "close": 71.3964, "volume": 1820.0}, {"date": "2021-04-22", "close": 79.496, "volume": 1324.0}, {"date": "2021-04-23", "close": 79.946, "volume": 2403.0}, {"date": "2021-04-26", "close": 79.496, "volume": 1994.0}, {"date": "2021-04-27", "close": 77.2461, "volume": 1584.0}, {"date": "2021-04-28", "close": 75.2962, "volume": 2756.0}, {"date": "2021-04-29", "close": 76.7962, "volume": 716.0}, {"date": "2021-04-30", "close": 75.8962, "volume": 1231.0}, {"date": "2021-05-03", "close": 77.9961, "volume": 1074.0}, {"date": "2021-05-04", "close": 77.0961, "volume": 873.0}, {"date": "2021-05-05", "close": 75.4462, "volume": 2171.0}, {"date": "2021-05-06", "close": 92.0954, "volume": 3237274.0}, {"date": "2021-05-07", "close": 93.8953, "volume": 184821.0}, {"date": "2021-05-10", "close": 93.2953, "volume": 133173.0}, {"date": "2021-05-11", "close": 95.2452, "volume": 25968.0}, {"date": "2021-05-12", "close": 93.4453, "volume": 29637.0}, {"date": "2021-05-13", "close": 97.4951, "volume": 26027.0}, {"date": "2021-05-14", "close": 92.8454, "volume": 7869.0}, {"date": "2021-05-17", "close": 89.2455, "volume": 9199.0}, {"date": "2021-05-18", "close": 84.7458, "volume": 11800.0}, {"date": "2021-05-19", "close": 80.996, "volume": 7977.0}, {"date": "2021-05-20", "close": 81.5959, "volume": 31760.0}, {"date": "2021-05-21", "close": 86.9956, "volume": 9681.0}, {"date": "2021-05-24", "close": 86.9956, "volume": 5897.0}, {"date": "2021-05-25", "close": 87.1456, "volume": 5824.0}, {"date": "2021-05-26", "close": 91.6454, "volume": 9789.0}, {"date": "2021-05-27", "close": 94.1953, "volume": 4708.0}, {"date": "2021-05-28", "close": 91.1954, "volume": 4592.0}, {"date": "2021-06-01", "close": 94.9453, "volume": 4424.0}, {"date": "2021-06-02", "close": 91.7954, "volume": 4907.0}, {"date": "2021-06-03", "close": 99.295, "volume": 14217.0}, {"date": "2021-06-04", "close": 103.6448, "volume": 8264.0}, {"date": "2021-06-07", "close": 102.8949, "volume": 6603.0}, {"date": "2021-06-08", "close": 105.2947, "volume": 10286.0}, {"date": "2021-06-09", "close": 101.6949, "volume": 6383.0}, {"date": "2021-06-10", "close": 97.3451, "volume": 6064.0}, {"date": "2021-06-11", "close": 98.2451, "volume": 3426.0}, {"date": "2021-06-14", "close": 100.045, "volume": 3176.0}, {"date": "2021-06-15", "close": 103.7948, "volume": 35246.0}, {"date": "2021-06-16", "close": 98.2451, "volume": 5994.0}, {"date": "2021-06-17", "close": 103.1948, "volume": 29648.0}, {"date": "2021-06-18", "close": 101.8449, "volume": 4285.0}, {"date": "2021-06-21", "close": 100.495, "volume": 2943.0}, {"date": "2021-06-22", "close": 99.295, "volume": 2161.0}, {"date": "2021-06-23", "close": 99.595, "volume": 2387.0}, {"date": "2021-06-24", "close": 100.795, "volume": 5215.0}, {"date": "2021-06-25", "close": 104.9948, "volume": 7781.0}, {"date": "2021-06-28", "close": 103.1948, "volume": 13013.0}, {"date": "2021-06-29", "close": 104.6948, "volume": 4896.0}, {"date": "2021-06-30", "close": 104.9948, "volume": 4753.0}, {"date": "2021-07-01", "close": 104.2448, "volume": 2361.0}, {"date": "2021-07-02", "close": 103.0448, "volume": 3076.0}, {"date": "2021-07-06", "close": 101.3949, "volume": 5709.0}, {"date": "2021-07-07", "close": 100.645, "volume": 2448.0}, {"date": "2021-07-08", "close": 100.708, "volume": 3411.0}, {"date": "2021-07-09", "close": 108.4446, "volume": 10535.0}, {"date": "2021-07-12", "close": 106.0447, "volume": 2958.0}, {"date": "2021-07-13", "close": 102.2949, "volume": 3772.0}, {"date": "2021-07-14", "close": 100.045, "volume": 4499.0}, {"date": "2021-07-15", "close": 103.0448, "volume": 10026.0}, {"date": "2021-07-16", "close": 97.7951, "volume": 5176.0}, {"date": "2021-07-19", "close": 94.7953, "volume": 3255.0}, {"date": "2021-07-20", "close": 98.8451, "volume": 2131.0}, {"date": "2021-07-21", "close": 126.5937, "volume": 3564808.0}, {"date": "2021-07-22", "close": 110.8445, "volume": 182142.0}, {"date": "2021-07-23", "close": 101.5449, "volume": 44963.0}, {"date": "2021-07-26", "close": 101.5449, "volume": 290482.0}, {"date": "2021-07-27", "close": 101.0949, "volume": 28412.0}, {"date": "2021-07-28", "close": 96.2952, "volume": 24702.0}, {"date": "2021-07-29", "close": 100.495, "volume": 25337.0}, {"date": "2021-07-30", "close": 93.4453, "volume": 13023.0}, {"date": "2021-08-02", "close": 96.1452, "volume": 27627.0}, {"date": "2021-08-03", "close": 95.8452, "volume": 11784.0}, {"date": "2021-08-04", "close": 93.5953, "volume": 12311.0}, {"date": "2021-08-05", "close": 91.3454, "volume": 18323.0}, {"date": "2021-08-06", "close": 92.6954, "volume": 8274.0}, {"date": "2021-08-09", "close": 88.3456, "volume": 10569.0}, {"date": "2021-08-10", "close": 87.1456, "volume": 8328.0}, {"date": "2021-08-11", "close": 86.3957, "volume": 4428.0}, {"date": "2021-08-12", "close": 83.8458, "volume": 4414.0}, {"date": "2021-08-13", "close": 82.6459, "volume": 3922.0}, {"date": "2021-08-16", "close": 83.5458, "volume": 5786.0}, {"date": "2021-08-17", "close": 80.846, "volume": 6004.0}, {"date": "2021-08-18", "close": 80.846, "volume": 6148.0}, {"date": "2021-08-19", "close": 82.9459, "volume": 5393.0}, {"date": "2021-08-20", "close": 87.1456, "volume": 5530.0}, {"date": "2021-08-23", "close": 93.5953, "volume": 17848.0}, {"date": "2021-08-24", "close": 92.2454, "volume": 9670.0}, {"date": "2021-08-25", "close": 92.2454, "volume": 2243.0}, {"date": "2021-08-26", "close": 89.9955, "volume": 2592.0}, {"date": "2021-08-27", "close": 91.3454, "volume": 7335.0}, {"date": "2021-08-30", "close": 92.3954, "volume": 10964.0}, {"date": "2021-08-31", "close": 93.2953, "volume": 7556.0}, {"date": "2021-09-01", "close": 93.1453, "volume": 3318.0}, {"date": "2021-09-02", "close": 92.6954, "volume": 3942.0}, {"date": "2021-09-03", "close": 94.4953, "volume": 2487.0}, {"date": "2021-09-07", "close": 105.2947, "volume": 310160.0}, {"date": "2021-09-08", "close": 99.145, "volume": 19436.0}, {"date": "2021-09-09", "close": 95.0952, "volume": 12556.0}, {"date": "2021-09-10", "close": 92.5454, "volume": 7106.0}, {"date": "2021-09-13", "close": 90.2955, "volume": 7835.0}, {"date": "2021-09-14", "close": 93.7453, "volume": 13806.0}, {"date": "2021-09-15", "close": 93.1453, "volume": 3665.0}, {"date": "2021-09-16", "close": 92.0954, "volume": 3636.0}, {"date": "2021-09-17", "close": 94.7953, "volume": 4652.0}, {"date": "2021-09-20", "close": 95.8452, "volume": 13120.0}, {"date": "2021-09-21", "close": 99.295, "volume": 9500.0}, {"date": "2021-09-22", "close": 100.795, "volume": 12322.0}, {"date": "2021-09-23", "close": 101.3949, "volume": 6527.0}, {"date": "2021-09-24", "close": 102.8949, "volume": 26882.0}, {"date": "2021-09-27", "close": 102.7449, "volume": 4061.0}, {"date": "2021-09-28", "close": 98.6951, "volume": 5690.0}, {"date": "2021-09-29", "close": 94.3453, "volume": 7300.0}, {"date": "2021-09-30", "close": 93.8953, "volume": 3396.0}, {"date": "2021-10-01", "close": 95.6952, "volume": 2034.0}, {"date": "2021-10-04", "close": 94.4953, "volume": 3255.0}, {"date": "2021-10-05", "close": 96.5952, "volume": 27131.0}, {"date": "2021-10-06", "close": 94.6453, "volume": 10327.0}, {"date": "2021-10-07", "close": 97.3451, "volume": 6113.0}, {"date": "2021-10-08", "close": 98.6951, "volume": 4673.0}, {"date": "2021-10-11", "close": 99.595, "volume": 1843.0}, {"date": "2021-10-12", "close": 103.4948, "volume": 11781.0}, {"date": "2021-10-13", "close": 100.345, "volume": 20523.0}, {"date": "2021-10-14", "close": 102.8949, "volume": 1635.0}, {"date": "2021-10-15", "close": 102.5949, "volume": 1320.0}, {"date": "2021-10-18", "close": 101.5449, "volume": 4557.0}, {"date": "2021-10-19", "close": 102.1449, "volume": 3771.0}, {"date": "2021-10-20", "close": 101.0949, "volume": 2070.0}, {"date": "2021-10-21", "close": 101.6949, "volume": 2890.0}, {"date": "2021-10-22", "close": 98.8451, "volume": 3057.0}, {"date": "2021-10-25", "close": 96.7452, "volume": 4671.0}, {"date": "2021-10-26", "close": 95.2452, "volume": 3254.0}, {"date": "2021-10-27", "close": 94.4953, "volume": 3420.0}, {"date": "2021-10-28", "close": 92.0954, "volume": 6654.0}, {"date": "2021-10-29", "close": 92.8454, "volume": 3951.0}, {"date": "2021-11-01", "close": 94.9453, "volume": 3686.0}, {"date": "2021-11-02", "close": 93.8953, "volume": 2189.0}, {"date": "2021-11-03", "close": 95.9952, "volume": 2354.0}, {"date": "2021-11-04", "close": 95.0952, "volume": 1576.0}, {"date": "2021-11-05", "close": 94.1953, "volume": 1542.0}, {"date": "2021-11-08", "close": 95.9952, "volume": 4002.0}, {"date": "2021-11-09", "close": 98.2451, "volume": 3144.0}, {"date": "2021-11-10", "close": 97.4951, "volume": 4096.0}, {"date": "2021-11-11", "close": 97.7951, "volume": 2911.0}, {"date": "2021-11-12", "close": 98.3951, "volume": 4304.0}, {"date": "2021-11-15", "close": 96.5952, "volume": 3188.0}, {"date": "2021-11-16", "close": 91.7954, "volume": 6804.0}, {"date": "2021-11-17", "close": 91.1954, "volume": 3549.0}, {"date": "2021-11-18", "close": 86.2457, "volume": 5471.0}, {"date": "2021-11-19", "close": 83.5458, "volume": 4335.0}, {"date": "2021-11-22", "close": 78.8211, "volume": 10626.0}, {"date": "2021-11-23", "close": 78.4461, "volume": 2822.0}, {"date": "2021-11-24", "close": 79.796, "volume": 3961.0}, {"date": "2021-11-26", "close": 80.096, "volume": 1715.0}, {"date": "2021-11-29", "close": 81.7459, "volume": 2776.0}, {"date": "2021-11-30", "close": 79.496, "volume": 3283.0}, {"date": "2021-12-01", "close": 76.3462, "volume": 4717.0}, {"date": "2021-12-02", "close": 74.9963, "volume": 8826.0}, {"date": "2021-12-03", "close": 72.1464, "volume": 5497.0}, {"date": "2021-12-06", "close": 70.7965, "volume": 3022.0}, {"date": "2021-12-07", "close": 73.7963, "volume": 2461.0}, {"date": "2021-12-08", "close": 83.9958, "volume": 880830.0}, {"date": "2021-12-09", "close": 74.6963, "volume": 34052.0}, {"date": "2021-12-10", "close": 74.0963, "volume": 19192.0}, {"date": "2021-12-13", "close": 77.3961, "volume": 12937.0}, {"date": "2021-12-14", "close": 69.7465, "volume": 10703.0}, {"date": "2021-12-15", "close": 67.3466, "volume": 9263.0}, {"date": "2021-12-16", "close": 67.9466, "volume": 38933.0}, {"date": "2021-12-17", "close": 66.2967, "volume": 6007.0}, {"date": "2021-12-20", "close": 62.3969, "volume": 8724.0}, {"date": "2021-12-21", "close": 65.9967, "volume": 7173.0}, {"date": "2021-12-22", "close": 63.7468, "volume": 3656.0}, {"date": "2021-12-23", "close": 62.8469, "volume": 7748.0}, {"date": "2021-12-27", "close": 63.4468, "volume": 7485.0}, {"date": "2021-12-28", "close": 62.0969, "volume": 7847.0}, {"date": "2021-12-29", "close": 58.0471, "volume": 47300.0}, {"date": "2021-12-30", "close": 61.0469, "volume": 4352.0}, {"date": "2021-12-31", "close": 60.447, "volume": 5592.0}, {"date": "2022-01-03", "close": 64.1968, "volume": 9133.0}, {"date": "2022-01-04", "close": 65.8467, "volume": 5175.0}, {"date": "2022-01-05", "close": 63.1468, "volume": 4967.0}, {"date": "2022-01-06", "close": 64.9468, "volume": 3003.0}, {"date": "2022-01-07", "close": 65.3967, "volume": 8221.0}, {"date": "2022-01-10", "close": 64.4968, "volume": 1990.0}, {"date": "2022-01-11", "close": 67.0466, "volume": 2387.0}, {"date": "2022-01-12", "close": 68.2466, "volume": 2266.0}, {"date": "2022-01-13", "close": 66.1467, "volume": 2251.0}, {"date": "2022-01-14", "close": 69.1465, "volume": 2754.0}, {"date": "2022-01-18", "close": 69.1465, "volume": 6171.0}, {"date": "2022-01-19", "close": 69.7465, "volume": 4746.0}, {"date": "2022-01-20", "close": 70.4965, "volume": 4204.0}, {"date": "2022-01-21", "close": 67.7966, "volume": 3411.0}, {"date": "2022-01-24", "close": 64.4968, "volume": 9098.0}, {"date": "2022-01-25", "close": 65.6967, "volume": 1372.0}, {"date": "2022-01-26", "close": 64.1983, "volume": 1672.0}, {"date": "2022-01-27", "close": 62.5469, "volume": 3416.0}, {"date": "2022-01-28", "close": 61.1969, "volume": 4917.0}, {"date": "2022-01-31", "close": 59.997, "volume": 3278.0}, {"date": "2022-02-01", "close": 63.5968, "volume": 2525.0}, {"date": "2022-02-02", "close": 57.8971, "volume": 55588.0}, {"date": "2022-02-03", "close": 57.7471, "volume": 2954.0}, {"date": "2022-02-04", "close": 58.9471, "volume": 3083.0}, {"date": "2022-02-07", "close": 58.4971, "volume": 1689.0}, {"date": "2022-02-08", "close": 58.0471, "volume": 2572.0}, {"date": "2022-02-09", "close": 58.3471, "volume": 2231.0}, {"date": "2022-02-10", "close": 56.5472, "volume": 2090.0}, {"date": "2022-02-11", "close": 53.7723, "volume": 3142.0}, {"date": "2022-02-14", "close": 54.2973, "volume": 2568.0}, {"date": "2022-02-15", "close": 58.4971, "volume": 2374.0}, {"date": "2022-02-16", "close": 58.3471, "volume": 935.0}, {"date": "2022-02-17", "close": 56.9971, "volume": 1989.0}, {"date": "2022-02-18", "close": 57.8971, "volume": 1099.0}, {"date": "2022-02-22", "close": 55.0472, "volume": 2261.0}, {"date": "2022-02-23", "close": 56.2472, "volume": 1066.0}, {"date": "2022-02-24", "close": 50.9975, "volume": 11416.0}, {"date": "2022-02-25", "close": 52.1974, "volume": 3018.0}, {"date": "2022-02-28", "close": 53.2473, "volume": 1387.0}, {"date": "2022-03-01", "close": 54.2973, "volume": 747.0}, {"date": "2022-03-02", "close": 53.9973, "volume": 1479.0}, {"date": "2022-03-03", "close": 50.9975, "volume": 1557.0}, {"date": "2022-03-04", "close": 49.7975, "volume": 3412.0}, {"date": "2022-03-07", "close": 50.6975, "volume": 958.0}, {"date": "2022-03-08", "close": 50.6975, "volume": 4401.0}, {"date": "2022-03-09", "close": 50.9975, "volume": 1520.0}, {"date": "2022-03-10", "close": 49.9475, "volume": 2781.0}, {"date": "2022-03-11", "close": 50.2475, "volume": 2172.0}, {"date": "2022-03-14", "close": 43.6478, "volume": 3844.0}, {"date": "2022-03-15", "close": 47.0976, "volume": 1687.0}, {"date": "2022-03-16", "close": 43.7978, "volume": 5122.0}, {"date": "2022-03-17", "close": 43.4813, "volume": 3320.0}, {"date": "2022-03-18", "close": 41.6979, "volume": 4332.0}, {"date": "2022-03-21", "close": 43.1978, "volume": 12517.0}, {"date": "2022-03-22", "close": 45.8227, "volume": 2342.0}, {"date": "2022-03-23", "close": 47.0976, "volume": 1829.0}, {"date": "2022-03-24", "close": 48.5316, "volume": 1381.0}, {"date": "2022-03-25", "close": 51.5974, "volume": 7779.0}, {"date": "2022-03-28", "close": 48.7476, "volume": 4136.0}, {"date": "2022-03-29", "close": 49.3475, "volume": 1184.0}, {"date": "2022-03-30", "close": 51.1474, "volume": 2194.0}, {"date": "2022-03-31", "close": 49.4975, "volume": 1669.0}, {"date": "2022-04-01", "close": 49.4975, "volume": 1156.0}, {"date": "2022-04-04", "close": 48.2976, "volume": 1159.0}, {"date": "2022-04-05", "close": 47.2476, "volume": 1756.0}, {"date": "2022-04-06", "close": 45.4477, "volume": 3649.0}, {"date": "2022-04-07", "close": 44.9977, "volume": 806.0}, {"date": "2022-04-08", "close": 45.5227, "volume": 1076.0}, {"date": "2022-04-11", "close": 48.2976, "volume": 4982.0}, {"date": "2022-04-12", "close": 48.5976, "volume": 1771.0}, {"date": "2022-04-13", "close": 49.1975, "volume": 746.0}, {"date": "2022-04-14", "close": 57.4471, "volume": 3391644.0}, {"date": "2022-04-18", "close": 60.747, "volume": 79134.0}, {"date": "2022-04-19", "close": 60.897, "volume": 79325.0}, {"date": "2022-04-20", "close": 51.8974, "volume": 22404.0}, {"date": "2022-04-21", "close": 49.4975, "volume": 18003.0}, {"date": "2022-04-22", "close": 44.9977, "volume": 14666.0}, {"date": "2022-04-25", "close": 45.7477, "volume": 8802.0}, {"date": "2022-04-26", "close": 41.2479, "volume": 9002.0}, {"date": "2022-04-27", "close": 44.0978, "volume": 6876.0}, {"date": "2022-04-28", "close": 41.9979, "volume": 4753.0}, {"date": "2022-04-29", "close": 41.6979, "volume": 2028.0}, {"date": "2022-05-02", "close": 39.148, "volume": 5635.0}, {"date": "2022-05-03", "close": 42.7479, "volume": 5544.0}, {"date": "2022-05-04", "close": 45.1477, "volume": 2610.0}, {"date": "2022-05-05", "close": 40.798, "volume": 3065.0}, {"date": "2022-05-06", "close": 42.7479, "volume": 1998.0}, {"date": "2022-05-09", "close": 37.1981, "volume": 7068.0}, {"date": "2022-05-10", "close": 37.1981, "volume": 4820.0}, {"date": "2022-05-11", "close": 35.5482, "volume": 3924.0}, {"date": "2022-05-12", "close": 32.8484, "volume": 11417.0}, {"date": "2022-05-13", "close": 30.7485, "volume": 11822.0}, {"date": "2022-05-16", "close": 30.7485, "volume": 4294.0}, {"date": "2022-05-17", "close": 30.2985, "volume": 4100.0}, {"date": "2022-05-18", "close": 29.5485, "volume": 3888.0}, {"date": "2022-05-19", "close": 32.2484, "volume": 6321.0}, {"date": "2022-05-20", "close": 30.1485, "volume": 4097.0}, {"date": "2022-05-23", "close": 30.2985, "volume": 877.0}, {"date": "2022-05-24", "close": 28.1986, "volume": 2848.0}, {"date": "2022-05-25", "close": 29.5485, "volume": 1944.0}, {"date": "2022-05-26", "close": 30.1485, "volume": 2034.0}, {"date": "2022-05-27", "close": 30.8985, "volume": 3221.0}, {"date": "2022-05-31", "close": 30.7485, "volume": 5464.0}, {"date": "2022-06-01", "close": 31.1984, "volume": 2710.0}, {"date": "2022-06-02", "close": 33.7483, "volume": 3428.0}, {"date": "2022-06-03", "close": 32.6984, "volume": 5235.0}, {"date": "2022-06-06", "close": 32.3984, "volume": 2320.0}, {"date": "2022-06-07", "close": 33.8983, "volume": 3273.0}, {"date": "2022-06-08", "close": 34.6483, "volume": 13314.0}, {"date": "2022-06-09", "close": 34.9483, "volume": 1462.0}, {"date": "2022-06-10", "close": 35.8482, "volume": 1700.0}, {"date": "2022-06-13", "close": 33.2983, "volume": 4061.0}, {"date": "2022-06-14", "close": 33.4483, "volume": 3396.0}, {"date": "2022-06-15", "close": 33.5983, "volume": 1340.0}, {"date": "2022-06-16", "close": 32.3984, "volume": 1083.0}, {"date": "2022-06-17", "close": 34.9483, "volume": 2625.0}, {"date": "2022-06-21", "close": 41.5479, "volume": 10322.0}, {"date": "2022-06-22", "close": 43.4978, "volume": 3757.0}, {"date": "2022-06-23", "close": 46.0477, "volume": 2506.0}, {"date": "2022-06-24", "close": 49.3475, "volume": 2030.0}, {"date": "2022-06-27", "close": 47.6976, "volume": 1519.0}, {"date": "2022-06-28", "close": 49.6475, "volume": 5226.0}, {"date": "2022-06-29", "close": 48.4476, "volume": 10275.0}, {"date": "2022-06-30", "close": 44.6978, "volume": 14679.0}, {"date": "2022-07-01", "close": 41.3979, "volume": 3905.0}, {"date": "2022-07-05", "close": 43.4978, "volume": 5694.0}, {"date": "2022-07-06", "close": 40.798, "volume": 7316.0}, {"date": "2022-07-07", "close": 42.7479, "volume": 6121.0}, {"date": "2022-07-08", "close": 43.7978, "volume": 5132.0}, {"date": "2022-07-11", "close": 41.8479, "volume": 6072.0}, {"date": "2022-07-12", "close": 42.5979, "volume": 4670.0}, {"date": "2022-07-13", "close": 42.5979, "volume": 5228.0}, {"date": "2022-07-14", "close": 41.8479, "volume": 2219.0}, {"date": "2022-07-15", "close": 42.8979, "volume": 437.0}, {"date": "2022-07-18", "close": 41.6979, "volume": 1677.0}, {"date": "2022-07-19", "close": 42.8979, "volume": 1267.0}, {"date": "2022-07-20", "close": 43.0478, "volume": 1175.0}, {"date": "2022-07-21", "close": 42.4479, "volume": 2007.0}, {"date": "2022-07-22", "close": 41.9979, "volume": 4791.0}, {"date": "2022-07-25", "close": 40.573, "volume": 4358.0}, {"date": "2022-07-26", "close": 39.448, "volume": 2703.0}, {"date": "2022-07-27", "close": 40.648, "volume": 4709.0}, {"date": "2022-07-28", "close": 41.1894, "volume": 1235.0}, {"date": "2022-07-29", "close": 40.498, "volume": 638.0}, {"date": "2022-08-01", "close": 41.3979, "volume": 540.0}, {"date": "2022-08-02", "close": 41.6979, "volume": 2271.0}, {"date": "2022-08-03", "close": 40.798, "volume": 4497.0}, {"date": "2022-08-04", "close": 41.7564, "volume": 1160.0}, {"date": "2022-08-05", "close": 42.3729, "volume": 737.0}, {"date": "2022-08-08", "close": 41.9979, "volume": 713.0}, {"date": "2022-08-09", "close": 41.8479, "volume": 1383.0}, {"date": "2022-08-10", "close": 43.0478, "volume": 5944.0}, {"date": "2022-08-11", "close": 48.5466, "volume": 4896.0}, {"date": "2022-08-12", "close": 49.1975, "volume": 6071.0}, {"date": "2022-08-15", "close": 47.9976, "volume": 33695.0}, {"date": "2022-08-16", "close": 47.2476, "volume": 3448.0}, {"date": "2022-08-17", "close": 44.2478, "volume": 1578.0}, {"date": "2022-08-18", "close": 43.3478, "volume": 1091.0}, {"date": "2022-08-19", "close": 41.5479, "volume": 309.0}, {"date": "2022-08-22", "close": 42.5979, "volume": 2362.0}, {"date": "2022-08-23", "close": 44.0978, "volume": 1336.0}, {"date": "2022-08-24", "close": 44.5478, "volume": 2853.0}, {"date": "2022-08-25", "close": 45.1477, "volume": 1574.0}, {"date": "2022-08-26", "close": 43.4978, "volume": 1574.0}, {"date": "2022-08-29", "close": 45.1477, "volume": 1561.0}, {"date": "2022-08-30", "close": 44.8478, "volume": 1190.0}, {"date": "2022-08-31", "close": 44.3978, "volume": 1162.0}, {"date": "2022-09-01", "close": 45.4477, "volume": 3043.0}, {"date": "2022-09-02", "close": 44.7728, "volume": 1424.0}, {"date": "2022-09-06", "close": 45.1582, "volume": 1026.0}, {"date": "2022-09-07", "close": 45.4477, "volume": 1385.0}, {"date": "2022-09-08", "close": 44.9977, "volume": 1115.0}, {"date": "2022-09-09", "close": 47.5476, "volume": 4161.0}, {"date": "2022-09-12", "close": 47.2476, "volume": 1678.0}, {"date": "2022-09-13", "close": 44.2748, "volume": 5289.0}, {"date": "2022-09-14", "close": 43.4978, "volume": 2761.0}, {"date": "2022-09-15", "close": 43.9478, "volume": 894.0}, {"date": "2022-09-16", "close": 42.5229, "volume": 5410.0}, {"date": "2022-09-19", "close": 42.5979, "volume": 907.0}, {"date": "2022-09-20", "close": 42.7479, "volume": 1284.0}, {"date": "2022-09-21", "close": 41.9979, "volume": 1320.0}, {"date": "2022-09-22", "close": 41.3979, "volume": 944.0}, {"date": "2022-09-23", "close": 37.0481, "volume": 6137.0}, {"date": "2022-09-26", "close": 36.1482, "volume": 1387.0}, {"date": "2022-09-27", "close": 37.1981, "volume": 481.0}, {"date": "2022-09-28", "close": 37.3391, "volume": 1160.0}, {"date": "2022-09-29", "close": 36.5982, "volume": 3845.0}, {"date": "2022-09-30", "close": 36.7482, "volume": 405.0}, {"date": "2022-10-03", "close": 38.2481, "volume": 626.0}, {"date": "2022-10-04", "close": 36.7482, "volume": 804.0}, {"date": "2022-10-05", "close": 36.2982, "volume": 216.0}, {"date": "2022-10-06", "close": 37.4981, "volume": 438.0}, {"date": "2022-10-07", "close": 33.1483, "volume": 6528.0}, {"date": "2022-10-10", "close": 29.9985, "volume": 4789.0}, {"date": "2022-10-11", "close": 29.2485, "volume": 1382.0}, {"date": "2022-10-12", "close": 29.9985, "volume": 4642.0}, {"date": "2022-10-13", "close": 31.9484, "volume": 1830.0}, {"date": "2022-10-14", "close": 31.6484, "volume": 792.0}, {"date": "2022-10-17", "close": 30.5985, "volume": 868.0}, {"date": "2022-10-18", "close": 32.0984, "volume": 559.0}, {"date": "2022-10-19", "close": 30.8985, "volume": 857.0}, {"date": "2022-10-20", "close": 30.8985, "volume": 460.0}, {"date": "2022-10-21", "close": 30.8985, "volume": 310.0}, {"date": "2022-10-24", "close": 31.0484, "volume": 1669.0}, {"date": "2022-10-25", "close": 30.8985, "volume": 3695.0}, {"date": "2022-10-26", "close": 31.0484, "volume": 323.0}, {"date": "2022-10-27", "close": 32.8484, "volume": 5279.0}, {"date": "2022-10-28", "close": 33.4483, "volume": 1286.0}, {"date": "2022-10-31", "close": 33.1483, "volume": 1224.0}, {"date": "2022-11-01", "close": 32.9984, "volume": 197.0}, {"date": "2022-11-02", "close": 32.5484, "volume": 103.0}, {"date": "2022-11-03", "close": 33.2233, "volume": 283.0}, {"date": "2022-11-04", "close": 32.6009, "volume": 128.0}, {"date": "2022-11-07", "close": 32.6984, "volume": 942.0}, {"date": "2022-11-08", "close": 32.5484, "volume": 525.0}, {"date": "2022-11-09", "close": 33.7483, "volume": 587.0}, {"date": "2022-11-10", "close": 35.2482, "volume": 2491.0}, {"date": "2022-11-11", "close": 35.3982, "volume": 1159.0}, {"date": "2022-11-14", "close": 35.4732, "volume": 134.0}, {"date": "2022-11-15", "close": 36.0732, "volume": 811.0}, {"date": "2022-11-16", "close": 34.6483, "volume": 1018.0}, {"date": "2022-11-17", "close": 32.2484, "volume": 852.0}, {"date": "2022-11-18", "close": 32.9984, "volume": 1158.0}, {"date": "2022-11-21", "close": 33.2983, "volume": 245.0}, {"date": "2022-11-22", "close": 33.7483, "volume": 1033.0}, {"date": "2022-11-23", "close": 35.3982, "volume": 400.0}, {"date": "2022-11-25", "close": 35.5482, "volume": 167.0}, {"date": "2022-11-28", "close": 36.5982, "volume": 383.0}, {"date": "2022-11-29", "close": 40.498, "volume": 1408.0}, {"date": "2022-11-30", "close": 44.3978, "volume": 1357.0}, {"date": "2022-12-01", "close": 44.6978, "volume": 2436.0}, {"date": "2022-12-02", "close": 44.2463, "volume": 681.0}, {"date": "2022-12-05", "close": 43.9478, "volume": 735.0}, {"date": "2022-12-06", "close": 42.8979, "volume": 688.0}, {"date": "2022-12-07", "close": 43.4978, "volume": 375.0}, {"date": "2022-12-08", "close": 43.7978, "volume": 493.0}, {"date": "2022-12-09", "close": 43.9478, "volume": 981.0}, {"date": "2022-12-12", "close": 44.3978, "volume": 505.0}, {"date": "2022-12-13", "close": 44.3978, "volume": 464.0}, {"date": "2022-12-14", "close": 43.0478, "volume": 1753.0}, {"date": "2022-12-15", "close": 41.8464, "volume": 2237.0}, {"date": "2022-12-16", "close": 40.198, "volume": 727.0}, {"date": "2022-12-19", "close": 36.2982, "volume": 889.0}, {"date": "2022-12-20", "close": 34.7983, "volume": 363.0}, {"date": "2022-12-21", "close": 36.7482, "volume": 1743.0}, {"date": "2022-12-22", "close": 36.8982, "volume": 677.0}, {"date": "2022-12-23", "close": 36.7482, "volume": 383.0}, {"date": "2022-12-27", "close": 35.3232, "volume": 721.0}, {"date": "2022-12-28", "close": 35.2482, "volume": 214.0}, {"date": "2022-12-29", "close": 36.8982, "volume": 821.0}, {"date": "2022-12-30", "close": 36.8982, "volume": 606.0}, {"date": "2023-01-03", "close": 38.2481, "volume": 1193.0}, {"date": "2023-01-04", "close": 40.4995, "volume": 469.0}, {"date": "2023-01-05", "close": 40.048, "volume": 433.0}, {"date": "2023-01-06", "close": 40.348, "volume": 572.0}, {"date": "2023-01-09", "close": 39.0385, "volume": 1132.0}, {"date": "2023-01-10", "close": 38.998, "volume": 268.0}, {"date": "2023-01-11", "close": 39.7465, "volume": 829.0}, {"date": "2023-01-12", "close": 41.0604, "volume": 363.0}, {"date": "2023-01-13", "close": 41.5479, "volume": 986.0}, {"date": "2023-01-17", "close": 41.6979, "volume": 4439.0}, {"date": "2023-01-18", "close": 41.6994, "volume": 1365.0}, {"date": "2023-01-19", "close": 40.9495, "volume": 1412.0}, {"date": "2023-01-20", "close": 40.798, "volume": 885.0}, {"date": "2023-01-23", "close": 41.2479, "volume": 1577.0}, {"date": "2023-01-24", "close": 43.0478, "volume": 1516.0}, {"date": "2023-01-25", "close": 42.8979, "volume": 213.0}, {"date": "2023-01-26", "close": 42.5979, "volume": 495.0}, {"date": "2023-01-27", "close": 44.0978, "volume": 1650.0}, {"date": "2023-01-30", "close": 48.5961, "volume": 2224.0}, {"date": "2023-01-31", "close": 48.1491, "volume": 1300.0}, {"date": "2023-02-01", "close": 47.0976, "volume": 1167.0}, {"date": "2023-02-02", "close": 45.1477, "volume": 2254.0}, {"date": "2023-02-03", "close": 45.1477, "volume": 995.0}, {"date": "2023-02-06", "close": 43.6478, "volume": 2224.0}, {"date": "2023-02-07", "close": 41.3979, "volume": 1953.0}, {"date": "2023-02-08", "close": 41.8464, "volume": 687.0}, {"date": "2023-02-09", "close": 42.5229, "volume": 471.0}, {"date": "2023-02-10", "close": 42.1479, "volume": 623.0}, {"date": "2023-02-13", "close": 40.948, "volume": 1043.0}, {"date": "2023-02-14", "close": 44.0108, "volume": 2932.0}, {"date": "2023-02-15", "close": 44.5508, "volume": 1058.0}, {"date": "2023-02-16", "close": 44.3978, "volume": 645.0}, {"date": "2023-02-17", "close": 45.5932, "volume": 983.0}, {"date": "2023-02-21", "close": 44.5478, "volume": 3500.0}, {"date": "2023-02-22", "close": 45.7477, "volume": 1035.0}, {"date": "2023-02-23", "close": 45.8962, "volume": 1037.0}, {"date": "2023-02-24", "close": 44.9977, "volume": 607.0}, {"date": "2023-02-27", "close": 45.3907, "volume": 1014.0}, {"date": "2023-02-28", "close": 45.4477, "volume": 733.0}, {"date": "2023-03-01", "close": 44.3978, "volume": 1156.0}, {"date": "2023-03-02", "close": 45.8992, "volume": 5653.0}, {"date": "2023-03-03", "close": 46.9477, "volume": 1504.0}, {"date": "2023-03-06", "close": 52.0474, "volume": 8607.0}, {"date": "2023-03-07", "close": 50.2475, "volume": 2689.0}, {"date": "2023-03-08", "close": 49.3475, "volume": 1353.0}, {"date": "2023-03-09", "close": 47.6931, "volume": 1226.0}, {"date": "2023-03-10", "close": 44.0978, "volume": 3790.0}, {"date": "2023-03-13", "close": 44.5478, "volume": 722.0}, {"date": "2023-03-14", "close": 41.8479, "volume": 896.0}, {"date": "2023-03-15", "close": 40.648, "volume": 503.0}, {"date": "2023-03-16", "close": 41.2479, "volume": 731.0}, {"date": "2023-03-17", "close": 38.2481, "volume": 1768.0}, {"date": "2023-03-20", "close": 37.9481, "volume": 1370.0}, {"date": "2023-03-21", "close": 37.7981, "volume": 679.0}, {"date": "2023-03-22", "close": 37.1021, "volume": 770.0}, {"date": "2023-03-23", "close": 38.3981, "volume": 255.0}, {"date": "2023-03-24", "close": 37.4981, "volume": 616.0}, {"date": "2023-03-27", "close": 38.3981, "volume": 695.0}, {"date": "2023-03-28", "close": 37.1981, "volume": 351.0}, {"date": "2023-03-29", "close": 40.498, "volume": 1632.0}, {"date": "2023-03-30", "close": 40.423, "volume": 285.0}, {"date": "2023-03-31", "close": 40.798, "volume": 320.0}, {"date": "2023-04-03", "close": 40.294, "volume": 911.0}, {"date": "2023-04-04", "close": 35.8482, "volume": 2242.0}, {"date": "2023-04-05", "close": 34.8733, "volume": 457.0}, {"date": "2023-04-06", "close": 35.5482, "volume": 586.0}, {"date": "2023-04-10", "close": 35.2482, "volume": 738.0}, {"date": "2023-04-11", "close": 34.8733, "volume": 509.0}, {"date": "2023-04-12", "close": 34.1983, "volume": 2255.0}, {"date": "2023-04-13", "close": 34.6483, "volume": 671.0}, {"date": "2023-04-14", "close": 32.6984, "volume": 1362.0}, {"date": "2023-04-17", "close": 32.5484, "volume": 1836.0}, {"date": "2023-04-18", "close": 33.8983, "volume": 2240.0}, {"date": "2023-04-19", "close": 33.5983, "volume": 905.0}, {"date": "2023-04-20", "close": 32.9984, "volume": 1213.0}, {"date": "2023-04-21", "close": 34.0483, "volume": 1003.0}, {"date": "2023-04-24", "close": 33.8983, "volume": 905.0}, {"date": "2023-04-25", "close": 32.9969, "volume": 670.0}, {"date": "2023-04-26", "close": 33.8983, "volume": 190.0}, {"date": "2023-04-27", "close": 32.7494, "volume": 582.0}, {"date": "2023-04-28", "close": 31.3484, "volume": 1306.0}, {"date": "2023-05-01", "close": 27.8986, "volume": 5416.0}, {"date": "2023-05-02", "close": 27.8986, "volume": 1411.0}, {"date": "2023-05-03", "close": 24.2988, "volume": 3052.0}, {"date": "2023-05-04", "close": 20.549, "volume": 7872.0}, {"date": "2023-05-05", "close": 19.649, "volume": 6239.0}, {"date": "2023-05-08", "close": 15.3742, "volume": 16823.0}, {"date": "2023-05-09", "close": 11.8509, "volume": 85341.0}, {"date": "2023-05-10", "close": 11.6244, "volume": 20618.0}, {"date": "2023-05-11", "close": 11.7564, "volume": 11701.0}, {"date": "2023-05-12", "close": 11.3094, "volume": 3318.0}, {"date": "2023-05-15", "close": 10.8715, "volume": 6302.0}, {"date": "2023-05-16", "close": 11.0994, "volume": 2185.0}, {"date": "2023-05-17", "close": 11.0784, "volume": 4213.0}, {"date": "2023-05-18", "close": 13.2503, "volume": 160281.0}, {"date": "2023-05-19", "close": 11.2704, "volume": 32895.0}, {"date": "2023-05-22", "close": 10.3405, "volume": 23349.0}, {"date": "2023-05-23", "close": 11.7069, "volume": 110940.0}, {"date": "2023-05-24", "close": 11.4039, "volume": 13632.0}, {"date": "2023-05-25", "close": 11.2494, "volume": 4869.0}, {"date": "2023-05-26", "close": 11.7534, "volume": 6793.0}, {"date": "2023-05-30", "close": 10.9645, "volume": 2950.0}, {"date": "2023-05-31", "close": 11.1414, "volume": 2759.0}, {"date": "2023-06-01", "close": 11.3994, "volume": 2800.0}, {"date": "2023-06-02", "close": 11.3319, "volume": 4654.0}, {"date": "2023-06-05", "close": 11.3994, "volume": 1103.0}, {"date": "2023-06-06", "close": 11.4069, "volume": 1818.0}, {"date": "2023-06-07", "close": 11.4174, "volume": 1694.0}, {"date": "2023-06-08", "close": 11.5914, "volume": 2170.0}, {"date": "2023-06-09", "close": 11.1504, "volume": 4704.0}, {"date": "2023-06-12", "close": 11.3094, "volume": 950.0}, {"date": "2023-06-13", "close": 10.891, "volume": 3118.0}, {"date": "2023-06-14", "close": 10.8325, "volume": 583.0}, {"date": "2023-06-15", "close": 10.3525, "volume": 10375.0}, {"date": "2023-06-16", "close": 10.4995, "volume": 18250.0}, {"date": "2023-06-20", "close": 10.9645, "volume": 7282.0}, {"date": "2023-06-21", "close": 11.5419, "volume": 5535.0}, {"date": "2023-06-22", "close": 12.5244, "volume": 12472.0}, {"date": "2023-06-23", "close": 11.8554, "volume": 4149.0}, {"date": "2023-06-26", "close": 12.0594, "volume": 2689.0}, {"date": "2023-06-27", "close": 10.636, "volume": 5579.0}, {"date": "2023-06-28", "close": 11.1999, "volume": 1810.0}, {"date": "2023-06-29", "close": 11.1369, "volume": 1906.0}, {"date": "2023-06-30", "close": 10.954, "volume": 2223.0}, {"date": "2023-07-03", "close": 11.2494, "volume": 2189.0}, {"date": "2023-07-05", "close": 10.7995, "volume": 2565.0}, {"date": "2023-07-06", "close": 11.5494, "volume": 1885.0}, {"date": "2023-07-07", "close": 11.3994, "volume": 2649.0}, {"date": "2023-07-10", "close": 11.9769, "volume": 2029.0}, {"date": "2023-07-11", "close": 12.4374, "volume": 4276.0}, {"date": "2023-07-12", "close": 12.7494, "volume": 4463.0}, {"date": "2023-07-13", "close": 12.4494, "volume": 4854.0}, {"date": "2023-07-14", "close": 12.4149, "volume": 1221.0}, {"date": "2023-07-17", "close": 11.4954, "volume": 2395.0}, {"date": "2023-07-18", "close": 11.9769, "volume": 2006.0}, {"date": "2023-07-19", "close": 11.6994, "volume": 65109.0}, {"date": "2023-07-20", "close": 11.3994, "volume": 6754.0}, {"date": "2023-07-21", "close": 12.9699, "volume": 25001.0}, {"date": "2023-07-24", "close": 12.7494, "volume": 9056.0}, {"date": "2023-07-25", "close": 11.8269, "volume": 6470.0}, {"date": "2023-07-26", "close": 11.5974, "volume": 1966.0}, {"date": "2023-07-27", "close": 11.9244, "volume": 2508.0}, {"date": "2023-07-28", "close": 12.1479, "volume": 2722.0}, {"date": "2023-07-31", "close": 12.5019, "volume": 3575.0}, {"date": "2023-08-01", "close": 12.6744, "volume": 3805.0}, {"date": "2023-08-02", "close": 12.4494, "volume": 2031.0}, {"date": "2023-08-03", "close": 12.6144, "volume": 2524.0}, {"date": "2023-08-04", "close": 13.5008, "volume": 12657.0}, {"date": "2023-08-07", "close": 13.1993, "volume": 1267.0}, {"date": "2023-08-08", "close": 13.9478, "volume": 3914.0}, {"date": "2023-08-09", "close": 14.8973, "volume": 25500.0}, {"date": "2023-08-10", "close": 15.2992, "volume": 11245.0}, {"date": "2023-08-11", "close": 15.1492, "volume": 4097.0}, {"date": "2023-08-14", "close": 15.4477, "volume": 5690.0}, {"date": "2023-08-15", "close": 16.6492, "volume": 13662.0}, {"date": "2023-08-16", "close": 15.8992, "volume": 8894.0}, {"date": "2023-08-17", "close": 15.5992, "volume": 2881.0}, {"date": "2023-08-18", "close": 15.4492, "volume": 6697.0}, {"date": "2023-08-21", "close": 16.1992, "volume": 4263.0}, {"date": "2023-08-22", "close": 16.0492, "volume": 3756.0}, {"date": "2023-08-23", "close": 16.5772, "volume": 5919.0}, {"date": "2023-08-24", "close": 16.3492, "volume": 2558.0}, {"date": "2023-08-25", "close": 16.1722, "volume": 801.0}, {"date": "2023-08-28", "close": 15.4477, "volume": 6189.0}, {"date": "2023-08-29", "close": 15.4492, "volume": 13104.0}, {"date": "2023-08-30", "close": 14.8493, "volume": 5799.0}, {"date": "2023-08-31", "close": 15.7477, "volume": 3573.0}, {"date": "2023-09-01", "close": 14.9993, "volume": 9708.0}, {"date": "2023-09-05", "close": 14.2493, "volume": 6861.0}, {"date": "2023-09-06", "close": 13.3913, "volume": 7351.0}, {"date": "2023-09-07", "close": 12.9444, "volume": 6145.0}, {"date": "2023-09-08", "close": 13.3508, "volume": 1087.0}, {"date": "2023-09-11", "close": 13.1408, "volume": 849.0}, {"date": "2023-09-12", "close": 13.7378, "volume": 938.0}, {"date": "2023-09-13", "close": 14.3993, "volume": 1874.0}, {"date": "2023-09-14", "close": 14.2523, "volume": 2871.0}, {"date": "2023-09-15", "close": 13.0643, "volume": 6215.0}, {"date": "2023-09-18", "close": 13.6493, "volume": 2741.0}, {"date": "2023-09-19", "close": 13.6478, "volume": 3160.0}, {"date": "2023-09-20", "close": 13.5698, "volume": 1406.0}, {"date": "2023-09-21", "close": 13.7993, "volume": 1686.0}, {"date": "2023-09-22", "close": 13.9868, "volume": 2148.0}, {"date": "2023-09-25", "close": 13.4993, "volume": 1037.0}, {"date": "2023-09-26", "close": 14.2493, "volume": 2464.0}, {"date": "2023-09-27", "close": 14.3993, "volume": 4506.0}, {"date": "2023-09-28", "close": 14.5493, "volume": 1476.0}, {"date": "2023-09-29", "close": 14.9978, "volume": 3347.0}, {"date": "2023-10-02", "close": 14.4743, "volume": 1562.0}, {"date": "2023-10-03", "close": 14.9993, "volume": 3210.0}, {"date": "2023-10-04", "close": 14.2493, "volume": 2184.0}, {"date": "2023-10-05", "close": 13.7993, "volume": 1476.0}, {"date": "2023-10-06", "close": 14.8688, "volume": 2194.0}, {"date": "2023-10-09", "close": 14.9813, "volume": 1426.0}, {"date": "2023-10-10", "close": 14.7863, "volume": 1598.0}, {"date": "2023-10-11", "close": 14.6993, "volume": 1350.0}, {"date": "2023-10-12", "close": 14.6978, "volume": 2668.0}, {"date": "2023-10-13", "close": 13.7258, "volume": 36034.0}, {"date": "2023-10-16", "close": 14.0543, "volume": 4134.0}, {"date": "2023-10-17", "close": 14.3993, "volume": 4437.0}, {"date": "2023-10-18", "close": 14.9963, "volume": 9193.0}, {"date": "2023-10-19", "close": 16.1992, "volume": 5255.0}, {"date": "2023-10-20", "close": 17.6991, "volume": 6720.0}, {"date": "2023-10-23", "close": 19.949, "volume": 24708.0}, {"date": "2023-10-24", "close": 18.1491, "volume": 38764.0}, {"date": "2023-10-25", "close": 17.0991, "volume": 3773.0}, {"date": "2023-10-26", "close": 16.7992, "volume": 1324.0}, {"date": "2023-10-27", "close": 17.3991, "volume": 2555.0}, {"date": "2023-10-30", "close": 19.949, "volume": 8261.0}, {"date": "2023-10-31", "close": 20.699, "volume": 21732.0}, {"date": "2023-11-01", "close": 21.7489, "volume": 10258.0}, {"date": "2023-11-02", "close": 21.4489, "volume": 7483.0}, {"date": "2023-11-03", "close": 21.8989, "volume": 34249.0}, {"date": "2023-11-06", "close": 23.2488, "volume": 15859.0}, {"date": "2023-11-07", "close": 25.3487, "volume": 16267.0}, {"date": "2023-11-08", "close": 23.4738, "volume": 11738.0}, {"date": "2023-11-09", "close": 23.5488, "volume": 3536.0}, {"date": "2023-11-10", "close": 21.1489, "volume": 16070.0}, {"date": "2023-11-13", "close": 19.799, "volume": 5317.0}, {"date": "2023-11-14", "close": 19.499, "volume": 4255.0}, {"date": "2023-11-15", "close": 20.099, "volume": 1194.0}, {"date": "2023-11-16", "close": 20.849, "volume": 2437.0}, {"date": "2023-11-17", "close": 19.6475, "volume": 2984.0}, {"date": "2023-11-20", "close": 18.4491, "volume": 3226.0}, {"date": "2023-11-21", "close": 18.8991, "volume": 2342.0}, {"date": "2023-11-22", "close": 19.799, "volume": 5761.0}, {"date": "2023-11-24", "close": 19.649, "volume": 678.0}, {"date": "2023-11-27", "close": 24.4488, "volume": 43796.0}, {"date": "2023-11-28", "close": 23.9988, "volume": 13366.0}, {"date": "2023-11-29", "close": 22.4989, "volume": 7291.0}, {"date": "2023-11-30", "close": 22.4989, "volume": 2998.0}, {"date": "2023-12-01", "close": 23.6988, "volume": 14708.0}, {"date": "2023-12-04", "close": 22.7989, "volume": 3782.0}, {"date": "2023-12-05", "close": 23.0988, "volume": 2494.0}, {"date": "2023-12-06", "close": 22.6489, "volume": 2084.0}, {"date": "2023-12-07", "close": 21.5989, "volume": 43054.0}, {"date": "2023-12-08", "close": 20.249, "volume": 9758.0}, {"date": "2023-12-11", "close": 20.399, "volume": 3871.0}, {"date": "2023-12-12", "close": 19.049, "volume": 13840.0}, {"date": "2023-12-13", "close": 21.4489, "volume": 1748.0}, {"date": "2023-12-14", "close": 20.849, "volume": 3981.0}, {"date": "2023-12-15", "close": 19.049, "volume": 5824.0}, {"date": "2023-12-18", "close": 21.1489, "volume": 3082.0}, {"date": "2023-12-19", "close": 21.0739, "volume": 3124.0}, {"date": "2023-12-20", "close": 19.499, "volume": 2498.0}, {"date": "2023-12-21", "close": 20.099, "volume": 695.0}, {"date": "2023-12-22", "close": 19.349, "volume": 2016.0}, {"date": "2023-12-26", "close": 18.5991, "volume": 1191.0}, {"date": "2023-12-27", "close": 19.199, "volume": 401.0}, {"date": "2023-12-28", "close": 19.199, "volume": 1430.0}, {"date": "2023-12-29", "close": 18.7491, "volume": 8792.0}, {"date": "2024-01-02", "close": 19.349, "volume": 6972.0}, {"date": "2024-01-03", "close": 19.499, "volume": 981.0}, {"date": "2024-01-04", "close": 20.849, "volume": 20278.0}, {"date": "2024-01-05", "close": 20.249, "volume": 5156.0}, {"date": "2024-01-08", "close": 20.549, "volume": 2327.0}, {"date": "2024-01-09", "close": 21.2989, "volume": 8686.0}, {"date": "2024-01-10", "close": 21.5989, "volume": 12942.0}, {"date": "2024-01-11", "close": 22.7989, "volume": 7806.0}, {"date": "2024-01-12", "close": 22.6489, "volume": 3939.0}, {"date": "2024-01-16", "close": 23.2488, "volume": 18146.0}, {"date": "2024-01-17", "close": 24.4488, "volume": 15246.0}, {"date": "2024-01-18", "close": 23.9988, "volume": 16016.0}, {"date": "2024-01-19", "close": 22.0489, "volume": 13894.0}, {"date": "2024-01-22", "close": 22.8739, "volume": 2397.0}, {"date": "2024-01-23", "close": 22.7989, "volume": 6565.0}, {"date": "2024-01-24", "close": 23.5488, "volume": 7804.0}, {"date": "2024-01-25", "close": 21.8989, "volume": 6727.0}, {"date": "2024-01-26", "close": 21.2989, "volume": 3904.0}, {"date": "2024-01-29", "close": 22.4989, "volume": 2791.0}, {"date": "2024-01-30", "close": 22.1989, "volume": 2888.0}, {"date": "2024-01-31", "close": 22.3489, "volume": 3612.0}, {"date": "2024-02-01", "close": 23.5488, "volume": 4887.0}, {"date": "2024-02-02", "close": 26.0987, "volume": 15844.0}, {"date": "2024-02-05", "close": 25.6487, "volume": 35596.0}, {"date": "2024-02-06", "close": 29.0985, "volume": 36635.0}, {"date": "2024-02-07", "close": 29.6985, "volume": 15142.0}, {"date": "2024-02-08", "close": 28.4986, "volume": 9208.0}, {"date": "2024-02-09", "close": 34.4983, "volume": 52599.0}, {"date": "2024-02-12", "close": 34.0483, "volume": 13614.0}, {"date": "2024-02-13", "close": 36.8982, "volume": 15554.0}, {"date": "2024-02-14", "close": 38.998, "volume": 21048.0}, {"date": "2024-02-15", "close": 35.3982, "volume": 28848.0}, {"date": "2024-02-16", "close": 32.0984, "volume": 28569.0}, {"date": "2024-02-20", "close": 34.7983, "volume": 13684.0}, {"date": "2024-02-21", "close": 33.7483, "volume": 6883.0}, {"date": "2024-02-22", "close": 34.0483, "volume": 19385.0}, {"date": "2024-02-23", "close": 33.1483, "volume": 6223.0}, {"date": "2024-02-26", "close": 33.8983, "volume": 9200.0}, {"date": "2024-02-27", "close": 35.9982, "volume": 47128.0}, {"date": "2024-02-28", "close": 38.2481, "volume": 67624.0}, {"date": "2024-02-29", "close": 51.7474, "volume": 68653.0}, {"date": "2024-03-01", "close": 43.7978, "volume": 107511.0}, {"date": "2024-03-04", "close": 44.9977, "volume": 42958.0}, {"date": "2024-03-05", "close": 50.6975, "volume": 66913.0}, {"date": "2024-03-06", "close": 67.1966, "volume": 91349.0}, {"date": "2024-03-07", "close": 74.9963, "volume": 94526.0}, {"date": "2024-03-08", "close": 82.4959, "volume": 102883.0}, {"date": "2024-03-11", "close": 93.7453, "volume": 83907.0}, {"date": "2024-03-12", "close": 62.6969, "volume": 242075.0}, {"date": "2024-03-13", "close": 65.9967, "volume": 66800.0}, {"date": "2024-03-14", "close": 57.7471, "volume": 33920.0}, {"date": "2024-03-15", "close": 58.4971, "volume": 30991.0}, {"date": "2024-03-18", "close": 50.9975, "volume": 54551.0}, {"date": "2024-03-19", "close": 59.997, "volume": 72830.0}, {"date": "2024-03-20", "close": 55.4972, "volume": 27301.0}, {"date": "2024-03-21", "close": 51.5974, "volume": 56546.0}, {"date": "2024-03-22", "close": 52.0474, "volume": 12447.0}, {"date": "2024-03-25", "close": 59.247, "volume": 40354.0}, {"date": "2024-03-26", "close": 56.8472, "volume": 15620.0}, {"date": "2024-03-27", "close": 55.6472, "volume": 15527.0}, {"date": "2024-03-28", "close": 54.4473, "volume": 11231.0}, {"date": "2024-04-01", "close": 51.2974, "volume": 10614.0}, {"date": "2024-04-02", "close": 52.0474, "volume": 8970.0}, {"date": "2024-04-03", "close": 51.1474, "volume": 16448.0}, {"date": "2024-04-04", "close": 47.8476, "volume": 18036.0}, {"date": "2024-04-05", "close": 45.7477, "volume": 8310.0}, {"date": "2024-04-08", "close": 44.3978, "volume": 10351.0}, {"date": "2024-04-09", "close": 40.498, "volume": 16465.0}, {"date": "2024-04-10", "close": 39.898, "volume": 9561.0}, {"date": "2024-04-11", "close": 37.6481, "volume": 16647.0}, {"date": "2024-04-12", "close": 31.7984, "volume": 30404.0}, {"date": "2024-04-15", "close": 29.8485, "volume": 21015.0}, {"date": "2024-04-16", "close": 34.6483, "volume": 20436.0}, {"date": "2024-04-17", "close": 35.0982, "volume": 30741.0}, {"date": "2024-04-18", "close": 33.7483, "volume": 8314.0}, {"date": "2024-04-19", "close": 32.9984, "volume": 4110.0}, {"date": "2024-04-22", "close": 33.9733, "volume": 2297.0}, {"date": "2024-04-23", "close": 33.5983, "volume": 3599.0}, {"date": "2024-04-24", "close": 32.9984, "volume": 6594.0}, {"date": "2024-04-25", "close": 32.8484, "volume": 1475.0}, {"date": "2024-04-26", "close": 35.2482, "volume": 11474.0}, {"date": "2024-04-29", "close": 36.8982, "volume": 8256.0}, {"date": "2024-04-30", "close": 46.3477, "volume": 43240.0}, {"date": "2024-05-01", "close": 52.3474, "volume": 24245.0}, {"date": "2024-05-02", "close": 44.9977, "volume": 12338.0}, {"date": "2024-05-03", "close": 46.9477, "volume": 7440.0}, {"date": "2024-05-06", "close": 51.1474, "volume": 19613.0}, {"date": "2024-05-07", "close": 51.4474, "volume": 15102.0}, {"date": "2024-05-08", "close": 53.0973, "volume": 7121.0}, {"date": "2024-05-09", "close": 53.9973, "volume": 12825.0}, {"date": "2024-05-10", "close": 53.2473, "volume": 17068.0}, {"date": "2024-05-13", "close": 47.6976, "volume": 15438.0}, {"date": "2024-05-14", "close": 46.1977, "volume": 6790.0}, {"date": "2024-05-15", "close": 46.1977, "volume": 11634.0}, {"date": "2024-05-16", "close": 47.0976, "volume": 7826.0}, {"date": "2024-05-17", "close": 47.2476, "volume": 18777.0}, {"date": "2024-05-20", "close": 43.7978, "volume": 23156.0}, {"date": "2024-05-21", "close": 44.8478, "volume": 23685.0}, {"date": "2024-05-22", "close": 41.2479, "volume": 22160.0}, {"date": "2024-05-23", "close": 43.1978, "volume": 23040.0}, {"date": "2024-05-24", "close": 46.7977, "volume": 14911.0}, {"date": "2024-05-28", "close": 50.8475, "volume": 32811.0}, {"date": "2024-05-29", "close": 56.9971, "volume": 32940.0}, {"date": "2024-05-30", "close": 59.847, "volume": 42717.0}, {"date": "2024-05-31", "close": 58.3471, "volume": 27646.0}, {"date": "2024-06-03", "close": 58.3471, "volume": 50902.0}, {"date": "2024-06-04", "close": 59.997, "volume": 8323.0}, {"date": "2024-06-05", "close": 57.1471, "volume": 11401.0}, {"date": "2024-06-06", "close": 51.1474, "volume": 19773.0}, {"date": "2024-06-07", "close": 49.0475, "volume": 23727.0}, {"date": "2024-06-10", "close": 49.0475, "volume": 7504.0}, {"date": "2024-06-11", "close": 46.0477, "volume": 5527.0}, {"date": "2024-06-12", "close": 48.5976, "volume": 5011.0}, {"date": "2024-06-13", "close": 49.3475, "volume": 10110.0}, {"date": "2024-06-14", "close": 46.3477, "volume": 6479.0}, {"date": "2024-06-17", "close": 43.9478, "volume": 17003.0}, {"date": "2024-06-18", "close": 44.5478, "volume": 11429.0}, {"date": "2024-06-20", "close": 43.1978, "volume": 13068.0}, {"date": "2024-06-21", "close": 40.348, "volume": 10653.0}, {"date": "2024-06-24", "close": 39.748, "volume": 8071.0}, {"date": "2024-06-25", "close": 38.8481, "volume": 11386.0}, {"date": "2024-06-26", "close": 39.148, "volume": 8911.0}, {"date": "2024-06-27", "close": 39.448, "volume": 11711.0}, {"date": "2024-06-28", "close": 41.6979, "volume": 6742.0}, {"date": "2024-07-01", "close": 41.3979, "volume": 4623.0}, {"date": "2024-07-02", "close": 39.298, "volume": 8259.0}, {"date": "2024-07-03", "close": 39.598, "volume": 1712.0}, {"date": "2024-07-05", "close": 40.948, "volume": 5522.0}, {"date": "2024-07-08", "close": 38.6981, "volume": 11250.0}, {"date": "2024-07-09", "close": 38.6981, "volume": 2677.0}, {"date": "2024-07-10", "close": 43.3478, "volume": 21596.0}, {"date": "2024-07-11", "close": 42.1479, "volume": 6293.0}, {"date": "2024-07-12", "close": 41.8479, "volume": 5846.0}, {"date": "2024-07-15", "close": 43.6478, "volume": 5815.0}, {"date": "2024-07-16", "close": 44.5478, "volume": 5854.0}, {"date": "2024-07-17", "close": 43.1978, "volume": 20542.0}, {"date": "2024-07-18", "close": 41.3979, "volume": 10663.0}, {"date": "2024-07-19", "close": 40.948, "volume": 5567.0}, {"date": "2024-07-22", "close": 43.1978, "volume": 11784.0}, {"date": "2024-07-23", "close": 45.2977, "volume": 14820.0}, {"date": "2024-07-24", "close": 47.0976, "volume": 25377.0}, {"date": "2024-07-25", "close": 46.3477, "volume": 9054.0}, {"date": "2024-07-26", "close": 50.6975, "volume": 13436.0}, {"date": "2024-07-29", "close": 53.0973, "volume": 20242.0}, {"date": "2024-07-30", "close": 55.0472, "volume": 8875.0}, {"date": "2024-07-31", "close": 61.3469, "volume": 18896.0}, {"date": "2024-08-01", "close": 59.697, "volume": 17382.0}, {"date": "2024-08-02", "close": 56.0972, "volume": 12674.0}, {"date": "2024-08-05", "close": 50.8475, "volume": 9728.0}, {"date": "2024-08-06", "close": 52.7974, "volume": 15855.0}, {"date": "2024-08-07", "close": 53.8473, "volume": 4857.0}, {"date": "2024-08-08", "close": 49.6475, "volume": 11521.0}, {"date": "2024-08-09", "close": 46.9477, "volume": 17334.0}, {"date": "2024-08-12", "close": 49.0475, "volume": 27091.0}, {"date": "2024-08-13", "close": 48.4476, "volume": 3096.0}, {"date": "2024-08-14", "close": 48.1476, "volume": 7804.0}, {"date": "2024-08-15", "close": 47.2476, "volume": 8009.0}, {"date": "2024-08-16", "close": 47.6976, "volume": 5924.0}, {"date": "2024-08-19", "close": 47.6976, "volume": 40457.0}, {"date": "2024-08-20", "close": 48.7476, "volume": 10709.0}, {"date": "2024-08-21", "close": 49.3475, "volume": 25076.0}, {"date": "2024-08-22", "close": 45.4477, "volume": 11951.0}, {"date": "2024-08-23", "close": 45.4477, "volume": 15489.0}, {"date": "2024-08-26", "close": 43.4978, "volume": 8886.0}, {"date": "2024-08-27", "close": 43.0478, "volume": 3963.0}, {"date": "2024-08-28", "close": 43.7978, "volume": 4013.0}, {"date": "2024-08-29", "close": 48.4476, "volume": 16404.0}, {"date": "2024-08-30", "close": 58.6471, "volume": 86480.0}, {"date": "2024-09-03", "close": 54.7473, "volume": 15904.0}, {"date": "2024-09-04", "close": 51.5974, "volume": 12386.0}, {"date": "2024-09-05", "close": 49.4975, "volume": 9570.0}, {"date": "2024-09-06", "close": 46.9477, "volume": 5984.0}, {"date": "2024-09-09", "close": 50.8475, "volume": 4190.0}, {"date": "2024-09-10", "close": 53.2473, "volume": 5654.0}, {"date": "2024-09-11", "close": 53.3973, "volume": 5853.0}, {"date": "2024-09-12", "close": 52.7974, "volume": 7548.0}, {"date": "2024-09-13", "close": 51.4474, "volume": 6214.0}, {"date": "2024-09-16", "close": 50.5475, "volume": 4765.0}, {"date": "2024-09-17", "close": 48.8976, "volume": 2843.0}, {"date": "2024-09-18", "close": 48.2976, "volume": 8688.0}, {"date": "2024-09-19", "close": 47.2476, "volume": 8711.0}, {"date": "2024-09-20", "close": 48.8976, "volume": 13235.0}, {"date": "2024-09-23", "close": 47.3976, "volume": 6441.0}, {"date": "2024-09-24", "close": 46.7977, "volume": 8279.0}, {"date": "2024-09-25", "close": 46.7977, "volume": 8110.0}, {"date": "2024-09-26", "close": 44.5478, "volume": 8304.0}, {"date": "2024-09-27", "close": 45.2977, "volume": 4690.0}, {"date": "2024-09-30", "close": 45.7477, "volume": 7627.0}, {"date": "2024-10-01", "close": 47.3976, "volume": 5704.0}, {"date": "2024-10-02", "close": 49.4975, "volume": 5026.0}, {"date": "2024-10-03", "close": 49.6475, "volume": 5879.0}, {"date": "2024-10-04", "close": 47.8476, "volume": 5671.0}, {"date": "2024-10-07", "close": 46.3477, "volume": 3131.0}, {"date": "2024-10-08", "close": 45.8977, "volume": 4065.0}, {"date": "2024-10-09", "close": 44.6228, "volume": 5298.0}, {"date": "2024-10-10", "close": 45.8977, "volume": 4978.0}, {"date": "2024-10-11", "close": 46.4977, "volume": 3723.0}, {"date": "2024-10-14", "close": 45.8977, "volume": 3485.0}, {"date": "2024-10-15", "close": 43.0478, "volume": 8876.0}, {"date": "2024-10-16", "close": 43.0478, "volume": 9174.0}, {"date": "2024-10-17", "close": 42.4479, "volume": 12600.0}, {"date": "2024-10-18", "close": 41.3979, "volume": 5105.0}, {"date": "2024-10-21", "close": 41.2479, "volume": 7448.0}, {"date": "2024-10-22", "close": 41.3979, "volume": 6705.0}, {"date": "2024-10-23", "close": 40.498, "volume": 10960.0}, {"date": "2024-10-24", "close": 40.948, "volume": 4645.0}, {"date": "2024-10-25", "close": 39.748, "volume": 4768.0}, {"date": "2024-10-28", "close": 37.7981, "volume": 11638.0}, {"date": "2024-10-29", "close": 35.3982, "volume": 10281.0}, {"date": "2024-10-30", "close": 34.0483, "volume": 8656.0}, {"date": "2024-10-31", "close": 32.2484, "volume": 13630.0}, {"date": "2024-11-01", "close": 34.7983, "volume": 7987.0}, {"date": "2024-11-04", "close": 34.1983, "volume": 8521.0}, {"date": "2024-11-05", "close": 33.4483, "volume": 7976.0}, {"date": "2024-11-06", "close": 32.8484, "volume": 7077.0}, {"date": "2024-11-07", "close": 34.7983, "volume": 12106.0}, {"date": "2024-11-08", "close": 35.3982, "volume": 14024.0}, {"date": "2024-11-11", "close": 34.6483, "volume": 7175.0}, {"date": "2024-11-12", "close": 34.4983, "volume": 21274.0}, {"date": "2024-11-13", "close": 33.8983, "volume": 10397.0}, {"date": "2024-11-14", "close": 31.7984, "volume": 11621.0}, {"date": "2024-11-15", "close": 30.1485, "volume": 11116.0}, {"date": "2024-11-18", "close": 31.3484, "volume": 8790.0}, {"date": "2024-11-19", "close": 32.5484, "volume": 4983.0}, {"date": "2024-11-20", "close": 32.9984, "volume": 6776.0}, {"date": "2024-11-21", "close": 32.3984, "volume": 6737.0}, {"date": "2024-11-22", "close": 31.3484, "volume": 7704.0}, {"date": "2024-11-25", "close": 32.2484, "volume": 8247.0}, {"date": "2024-11-26", "close": 31.9484, "volume": 27243.0}, {"date": "2024-11-27", "close": 31.3484, "volume": 5956.0}, {"date": "2024-11-29", "close": 31.1984, "volume": 2941.0}, {"date": "2024-12-02", "close": 33.5983, "volume": 12632.0}, {"date": "2024-12-03", "close": 40.498, "volume": 28711.0}, {"date": "2024-12-04", "close": 38.8481, "volume": 18113.0}, {"date": "2024-12-05", "close": 35.0982, "volume": 20321.0}, {"date": "2024-12-06", "close": 35.5482, "volume": 9106.0}, {"date": "2024-12-09", "close": 36.1482, "volume": 8468.0}, {"date": "2024-12-10", "close": 37.1981, "volume": 20011.0}, {"date": "2024-12-11", "close": 35.0982, "volume": 12591.0}, {"date": "2024-12-12", "close": 33.8983, "volume": 15726.0}, {"date": "2024-12-13", "close": 33.5983, "volume": 15870.0}, {"date": "2024-12-16", "close": 32.3984, "volume": 11855.0}, {"date": "2024-12-17", "close": 31.1984, "volume": 23620.0}, {"date": "2024-12-18", "close": 31.6484, "volume": 8261.0}, {"date": "2024-12-19", "close": 33.1483, "volume": 6442.0}, {"date": "2024-12-20", "close": 33.4483, "volume": 6420.0}, {"date": "2024-12-23", "close": 32.9984, "volume": 3662.0}, {"date": "2024-12-24", "close": 33.1483, "volume": 2336.0}, {"date": "2024-12-26", "close": 35.5482, "volume": 8811.0}, {"date": "2024-12-27", "close": 34.3483, "volume": 7652.0}, {"date": "2024-12-30", "close": 32.9984, "volume": 7288.0}, {"date": "2024-12-31", "close": 31.4984, "volume": 25001.0}, {"date": "2025-01-02", "close": 34.4983, "volume": 3790.0}, {"date": "2025-01-03", "close": 34.3483, "volume": 7662.0}, {"date": "2025-01-06", "close": 32.6984, "volume": 9517.0}, {"date": "2025-01-07", "close": 33.5983, "volume": 7558.0}, {"date": "2025-01-08", "close": 33.1483, "volume": 5498.0}, {"date": "2025-01-10", "close": 32.3984, "volume": 3996.0}, {"date": "2025-01-13", "close": 30.8985, "volume": 6093.0}, {"date": "2025-01-14", "close": 28.9486, "volume": 155035.0}, {"date": "2025-01-15", "close": 28.4986, "volume": 45223.0}, {"date": "2025-01-16", "close": 29.6235, "volume": 9504.0}, {"date": "2025-01-17", "close": 28.4986, "volume": 3221.0}, {"date": "2025-01-21", "close": 29.0985, "volume": 4308.0}, {"date": "2025-01-22", "close": 29.6985, "volume": 16623.0}, {"date": "2025-01-23", "close": 27.2986, "volume": 7823.0}, {"date": "2025-01-24", "close": 26.0987, "volume": 6886.0}, {"date": "2025-01-27", "close": 25.9487, "volume": 8915.0}, {"date": "2025-01-28", "close": 25.6487, "volume": 5791.0}, {"date": "2025-01-29", "close": 27.1486, "volume": 2107.0}, {"date": "2025-01-30", "close": 27.2986, "volume": 4739.0}, {"date": "2025-01-31", "close": 26.5487, "volume": 3237.0}, {"date": "2025-02-03", "close": 26.5487, "volume": 2347.0}, {"date": "2025-02-04", "close": 26.5487, "volume": 1252.0}, {"date": "2025-02-05", "close": 27.8986, "volume": 6964.0}, {"date": "2025-02-06", "close": 28.3486, "volume": 6676.0}, {"date": "2025-02-07", "close": 26.6987, "volume": 4652.0}, {"date": "2025-02-10", "close": 25.4987, "volume": 5502.0}, {"date": "2025-02-11", "close": 24.1488, "volume": 5398.0}, {"date": "2025-02-12", "close": 22.7989, "volume": 9635.0}, {"date": "2025-02-13", "close": 22.9489, "volume": 7092.0}, {"date": "2025-02-14", "close": 23.9988, "volume": 11590.0}, {"date": "2025-02-18", "close": 22.6489, "volume": 4095.0}, {"date": "2025-02-19", "close": 23.8488, "volume": 7271.0}, {"date": "2025-02-20", "close": 21.4489, "volume": 28428.0}, {"date": "2025-02-21", "close": 21.7489, "volume": 14858.0}, {"date": "2025-02-24", "close": 22.9489, "volume": 5674.0}, {"date": "2025-02-25", "close": 22.1989, "volume": 4328.0}, {"date": "2025-02-26", "close": 22.9489, "volume": 2844.0}, {"date": "2025-02-27", "close": 23.2488, "volume": 4766.0}, {"date": "2025-02-28", "close": 22.0489, "volume": 4281.0}, {"date": "2025-03-03", "close": 19.199, "volume": 18120.0}, {"date": "2025-03-04", "close": 18.1491, "volume": 16734.0}, {"date": "2025-03-05", "close": 20.699, "volume": 6517.0}, {"date": "2025-03-06", "close": 20.699, "volume": 5560.0}, {"date": "2025-03-07", "close": 21.7489, "volume": 4540.0}, {"date": "2025-03-10", "close": 20.099, "volume": 2891.0}, {"date": "2025-03-11", "close": 21.2989, "volume": 3902.0}, {"date": "2025-03-12", "close": 21.5989, "volume": 849.0}, {"date": "2025-03-13", "close": 19.799, "volume": 1782.0}, {"date": "2025-03-14", "close": 20.249, "volume": 1698.0}, {"date": "2025-03-17", "close": 22.0039, "volume": 2919.0}, {"date": "2025-03-18", "close": 20.849, "volume": 59669.0}, {"date": "2025-03-19", "close": 21.5989, "volume": 5176.0}, {"date": "2025-03-20", "close": 23.6988, "volume": 4772.0}, {"date": "2025-03-21", "close": 26.5487, "volume": 12599.0}, {"date": "2025-03-24", "close": 26.3987, "volume": 5001.0}, {"date": "2025-03-25", "close": 27.2986, "volume": 5229.0}, {"date": "2025-03-26", "close": 26.9537, "volume": 846.0}, {"date": "2025-03-27", "close": 26.2487, "volume": 1331.0}, {"date": "2025-03-28", "close": 25.7987, "volume": 3800.0}, {"date": "2025-03-31", "close": 25.6487, "volume": 4729.0}, {"date": "2025-04-01", "close": 24.5988, "volume": 5280.0}, {"date": "2025-04-02", "close": 25.0487, "volume": 2278.0}, {"date": "2025-04-03", "close": 22.9489, "volume": 8515.0}, {"date": "2025-04-04", "close": 21.1489, "volume": 7795.0}, {"date": "2025-04-07", "close": 20.9989, "volume": 3899.0}, {"date": "2025-04-08", "close": 19.949, "volume": 3578.0}, {"date": "2025-04-09", "close": 20.9989, "volume": 4193.0}, {"date": "2025-04-10", "close": 20.099, "volume": 2098.0}, {"date": "2025-04-11", "close": 20.249, "volume": 2948.0}, {"date": "2025-04-14", "close": 21.1489, "volume": 1344.0}, {"date": "2025-04-15", "close": 21.4489, "volume": 2126.0}, {"date": "2025-04-16", "close": 20.9989, "volume": 1929.0}, {"date": "2025-04-17", "close": 20.699, "volume": 6594.0}, {"date": "2025-04-21", "close": 20.849, "volume": 1779.0}, {"date": "2025-04-22", "close": 21.8989, "volume": 1276.0}, {"date": "2025-04-23", "close": 23.8488, "volume": 8282.0}, {"date": "2025-04-24", "close": 25.3487, "volume": 4016.0}, {"date": "2025-04-25", "close": 20.249, "volume": 40033.0}, {"date": "2025-04-28", "close": 18.2991, "volume": 8663.0}, {"date": "2025-04-29", "close": 17.5491, "volume": 6060.0}, {"date": "2025-04-30", "close": 17.3991, "volume": 3096.0}, {"date": "2025-05-01", "close": 18.4491, "volume": 8948.0}, {"date": "2025-05-02", "close": 17.8491, "volume": 8553.0}, {"date": "2025-05-05", "close": 17.0991, "volume": 8242.0}, {"date": "2025-05-06", "close": 16.1992, "volume": 6412.0}, {"date": "2025-05-07", "close": 15.5992, "volume": 5455.0}, {"date": "2025-05-08", "close": 15.8992, "volume": 10769.0}, {"date": "2025-05-09", "close": 16.1992, "volume": 6306.0}, {"date": "2025-05-12", "close": 16.1242, "volume": 8550.0}, {"date": "2025-05-13", "close": 16.0492, "volume": 4700.0}, {"date": "2025-05-14", "close": 15.8992, "volume": 3483.0}, {"date": "2025-05-15", "close": 15.4492, "volume": 3886.0}, {"date": "2025-05-16", "close": 15.1492, "volume": 5528.0}, {"date": "2025-05-19", "close": 14.9993, "volume": 6589.0}, {"date": "2025-05-20", "close": 14.6993, "volume": 2766.0}, {"date": "2025-05-21", "close": 14.3993, "volume": 4104.0}, {"date": "2025-05-22", "close": 14.5493, "volume": 3960.0}, {"date": "2025-05-23", "close": 16.4992, "volume": 21075.0}, {"date": "2025-05-27", "close": 15.7492, "volume": 2791.0}, {"date": "2025-05-28", "close": 15.2992, "volume": 2334.0}, {"date": "2025-05-29", "close": 15.5242, "volume": 3050.0}, {"date": "2025-05-30", "close": 15.2992, "volume": 2689.0}, {"date": "2025-06-02", "close": 14.6558, "volume": 4024.0}, {"date": "2025-06-03", "close": 13.8173, "volume": 3775.0}, {"date": "2025-06-04", "close": 14.4128, "volume": 3155.0}, {"date": "2025-06-05", "close": 14.8508, "volume": 2471.0}, {"date": "2025-06-06", "close": 14.7743, "volume": 3194.0}, {"date": "2025-06-09", "close": 14.9993, "volume": 8718.0}, {"date": "2025-06-10", "close": 15.7492, "volume": 3522.0}, {"date": "2025-06-11", "close": 15.5992, "volume": 88145.0}, {"date": "2025-06-12", "close": 15.2992, "volume": 4111.0}, {"date": "2025-06-13", "close": 14.6468, "volume": 5912.0}, {"date": "2025-06-16", "close": 15.1492, "volume": 6005.0}, {"date": "2025-06-17", "close": 14.9993, "volume": 4472.0}, {"date": "2025-06-18", "close": 14.9993, "volume": 3899.0}, {"date": "2025-06-20", "close": 14.3993, "volume": 6530.0}, {"date": "2025-06-23", "close": 14.5058, "volume": 10170.0}, {"date": "2025-06-24", "close": 14.2493, "volume": 6475.0}, {"date": "2025-06-25", "close": 13.1108, "volume": 12713.0}, {"date": "2025-06-26", "close": 12.8934, "volume": 11287.0}, {"date": "2025-06-27", "close": 12.7344, "volume": 4182.0}, {"date": "2025-06-30", "close": 13.0493, "volume": 3753.0}, {"date": "2025-07-01", "close": 12.7494, "volume": 2013.0}, {"date": "2025-07-02", "close": 12.8274, "volume": 4131.0}, {"date": "2025-07-03", "close": 13.4993, "volume": 2071.0}, {"date": "2025-07-07", "close": 13.1168, "volume": 3664.0}, {"date": "2025-07-08", "close": 13.1993, "volume": 4074.0}, {"date": "2025-07-09", "close": 13.2878, "volume": 3156.0}, {"date": "2025-07-10", "close": 13.4993, "volume": 6771.0}, {"date": "2025-07-11", "close": 13.2128, "volume": 7682.0}, {"date": "2025-07-14", "close": 12.5109, "volume": 10810.0}, {"date": "2025-07-15", "close": 12.2169, "volume": 9328.0}, {"date": "2025-07-16", "close": 13.0493, "volume": 14988.0}, {"date": "2025-07-17", "close": 13.0493, "volume": 7040.0}, {"date": "2025-07-18", "close": 14.1818, "volume": 26165.0}, {"date": "2025-07-21", "close": 14.3198, "volume": 11136.0}, {"date": "2025-07-22", "close": 14.5493, "volume": 11316.0}, {"date": "2025-07-23", "close": 15.4492, "volume": 30406.0}, {"date": "2025-07-24", "close": 15.1492, "volume": 10884.0}, {"date": "2025-07-25", "close": 14.6693, "volume": 13148.0}, {"date": "2025-07-28", "close": 13.4243, "volume": 37105.0}, {"date": "2025-07-29", "close": 13.3358, "volume": 11270.0}, {"date": "2025-07-30", "close": 13.7243, "volume": 20928.0}, {"date": "2025-07-31", "close": 13.4993, "volume": 11297.0}, {"date": "2025-08-01", "close": 12.7539, "volume": 16698.0}, {"date": "2025-08-04", "close": 13.1243, "volume": 4413.0}, {"date": "2025-08-05", "close": 13.1993, "volume": 5750.0}, {"date": "2025-08-06", "close": 12.5844, "volume": 6694.0}, {"date": "2025-08-07", "close": 12.4494, "volume": 7827.0}, {"date": "2025-08-08", "close": 12.6744, "volume": 4503.0}, {"date": "2025-08-11", "close": 12.3219, "volume": 15907.0}, {"date": "2025-08-12", "close": 12.5019, "volume": 16642.0}, {"date": "2025-08-13", "close": 12.4494, "volume": 7050.0}, {"date": "2025-08-14", "close": 11.9844, "volume": 10552.0}, {"date": "2025-08-15", "close": 12.2919, "volume": 6656.0}, {"date": "2025-08-18", "close": 12.5469, "volume": 21259.0}, {"date": "2025-08-19", "close": 12.7344, "volume": 13347.0}, {"date": "2025-08-20", "close": 11.9904, "volume": 12800.0}, {"date": "2025-08-21", "close": 11.7879, "volume": 7488.0}, {"date": "2025-08-22", "close": 11.8914, "volume": 10140.0}, {"date": "2025-08-25", "close": 15.7492, "volume": 52453.0}, {"date": "2025-08-26", "close": 13.9343, "volume": 25941.0}, {"date": "2025-08-27", "close": 13.2848, "volume": 7827.0}, {"date": "2025-08-28", "close": 13.3493, "volume": 2926.0}, {"date": "2025-08-29", "close": 13.2038, "volume": 3026.0}, {"date": "2025-09-02", "close": 13.2878, "volume": 3224.0}, {"date": "2025-09-03", "close": 13.3043, "volume": 4467.0}, {"date": "2025-09-04", "close": 14.4803, "volume": 13625.0}, {"date": "2025-09-05", "close": 15.4492, "volume": 10594.0}, {"date": "2025-09-08", "close": 15.5992, "volume": 9103.0}, {"date": "2025-09-09", "close": 14.9963, "volume": 10408.0}, {"date": "2025-09-10", "close": 15.1492, "volume": 2962.0}, {"date": "2025-09-11", "close": 16.0492, "volume": 10108.0}, {"date": "2025-09-12", "close": 17.8491, "volume": 23411.0}, {"date": "2025-09-15", "close": 19.499, "volume": 13789.0}, {"date": "2025-09-16", "close": 21.8989, "volume": 14580.0}, {"date": "2025-09-17", "close": 18.1491, "volume": 30239.0}, {"date": "2025-09-18", "close": 18.2991, "volume": 13559.0}, {"date": "2025-09-19", "close": 18.5991, "volume": 31574.0}, {"date": "2025-09-22", "close": 20.249, "volume": 11110.0}, {"date": "2025-09-23", "close": 19.649, "volume": 6505.0}, {"date": "2025-09-24", "close": 21.2989, "volume": 5779.0}, {"date": "2025-09-25", "close": 22.9489, "volume": 500572.0}, {"date": "2025-09-26", "close": 15.7492, "volume": 808829.0}, {"date": "2025-09-29", "close": 14.7413, "volume": 70548.0}, {"date": "2025-09-30", "close": 14.2898, "volume": 53994.0}, {"date": "2025-10-01", "close": 14.6288, "volume": 32740.0}, {"date": "2025-10-02", "close": 13.3418, "volume": 47625.0}, {"date": "2025-10-03", "close": 13.1813, "volume": 38634.0}, {"date": "2025-10-06", "close": 12.5994, "volume": 45108.0}, {"date": "2025-10-07", "close": 12.5499, "volume": 20970.0}, {"date": "2025-10-08", "close": 13.6448, "volume": 22317.0}, {"date": "2025-10-09", "close": 13.3718, "volume": 50822.0}, {"date": "2025-10-10", "close": 12.8499, "volume": 15420.0}, {"date": "2025-10-13", "close": 13.5443, "volume": 18140.0}, {"date": "2025-10-14", "close": 13.1093, "volume": 10478.0}, {"date": "2025-10-15", "close": 12.7209, "volume": 15456.0}, {"date": "2025-10-16", "close": 12.3714, "volume": 21273.0}, {"date": "2025-10-17", "close": 12.4884, "volume": 16145.0}, {"date": "2025-10-20", "close": 14.1443, "volume": 28491.0}, {"date": "2025-10-21", "close": 13.6013, "volume": 11199.0}, {"date": "2025-10-22", "close": 13.7273, "volume": 11088.0}, {"date": "2025-10-23", "close": 13.6493, "volume": 4267.0}, {"date": "2025-10-24", "close": 13.9283, "volume": 7887.0}, {"date": "2025-10-27", "close": 14.9993, "volume": 26240.0}, {"date": "2025-10-28", "close": 14.2868, "volume": 8472.0}, {"date": "2025-10-29", "close": 14.3873, "volume": 5501.0}, {"date": "2025-10-30", "close": 14.7518, "volume": 15324.0}, {"date": "2025-10-31", "close": 15.2992, "volume": 36691.0}, {"date": "2025-11-03", "close": 15.5992, "volume": 15969.0}, {"date": "2025-11-04", "close": 16.6492, "volume": 35475.0}, {"date": "2025-11-05", "close": 16.1992, "volume": 23956.0}, {"date": "2025-11-06", "close": 16.1992, "volume": 16190.0}, {"date": "2025-11-07", "close": 15.5992, "volume": 11125.0}, {"date": "2025-11-10", "close": 16.6492, "volume": 12472.0}, {"date": "2025-11-11", "close": 16.7992, "volume": 13297.0}, {"date": "2025-11-12", "close": 17.0991, "volume": 10059.0}, {"date": "2025-11-13", "close": 16.4992, "volume": 5760.0}, {"date": "2025-11-14", "close": 15.8992, "volume": 11098.0}, {"date": "2025-11-17", "close": 15.1492, "volume": 19210.0}, {"date": "2025-11-18", "close": 15.7492, "volume": 8132.0}, {"date": "2025-11-19", "close": 16.4992, "volume": 15233.0}, {"date": "2025-11-20", "close": 16.5742, "volume": 19653.0}, {"date": "2025-11-21", "close": 15.7492, "volume": 5450.0}, {"date": "2025-11-24", "close": 15.8992, "volume": 3144.0}, {"date": "2025-11-25", "close": 16.1992, "volume": 1996.0}, {"date": "2025-11-26", "close": 16.7992, "volume": 7932.0}, {"date": "2025-11-28", "close": 16.3492, "volume": 4100.0}, {"date": "2025-12-01", "close": 15.8992, "volume": 7155.0}, {"date": "2025-12-02", "close": 15.8992, "volume": 5014.0}, {"date": "2025-12-03", "close": 16.6492, "volume": 4408.0}, {"date": "2025-12-04", "close": 16.7992, "volume": 14191.0}, {"date": "2025-12-05", "close": 15.8992, "volume": 12698.0}, {"date": "2025-12-08", "close": 16.3492, "volume": 6020.0}, {"date": "2025-12-09", "close": 16.9492, "volume": 11174.0}, {"date": "2025-12-10", "close": 17.3991, "volume": 20107.0}, {"date": "2025-12-11", "close": 18.4491, "volume": 9943.0}, {"date": "2025-12-12", "close": 20.099, "volume": 38116.0}, {"date": "2025-12-15", "close": 13.3493, "volume": 104979.0}, {"date": "2025-12-16", "close": 12.5994, "volume": 31146.0}, {"date": "2025-12-17", "close": 10.2235, "volume": 83184.0}, {"date": "2025-12-18", "close": 10.276, "volume": 31488.0}, {"date": "2025-12-19", "close": 8.7386, "volume": 88337.0}, {"date": "2025-12-22", "close": 10.1095, "volume": 56968.0}, {"date": "2025-12-23", "close": 9.2995, "volume": 1187821.0}, {"date": "2025-12-24", "close": 8.3996, "volume": 97200.0}, {"date": "2025-12-26", "close": 7.9631, "volume": 72997.0}, {"date": "2025-12-29", "close": 8.3996, "volume": 52178.0}, {"date": "2025-12-30", "close": 8.1566, "volume": 39534.0}, {"date": "2025-12-31", "close": 9.2545, "volume": 46715.0}, {"date": "2026-01-02", "close": 9.8095, "volume": 25304.0}, {"date": "2026-01-05", "close": 10.645, "volume": 24921.0}, {"date": "2026-01-06", "close": 10.513, "volume": 24994.0}, {"date": "2026-01-07", "close": 10.4695, "volume": 13564.0}, {"date": "2026-01-08", "close": 10.4245, "volume": 16793.0}, {"date": "2026-01-09", "close": 11.1894, "volume": 16361.0}, {"date": "2026-01-12", "close": 11.5479, "volume": 37088.0}, {"date": "2026-01-13", "close": 12.1344, "volume": 18812.0}, {"date": "2026-01-14", "close": 11.7294, "volume": 14912.0}, {"date": "2026-01-15", "close": 10.963, "volume": 13267.0}, {"date": "2026-01-16", "close": 11.3814, "volume": 5182.0}, {"date": "2026-01-20", "close": 11.0349, "volume": 5409.0}, {"date": "2026-01-21", "close": 11.9994, "volume": 8756.0}, {"date": "2026-01-22", "close": 12.2559, "volume": 21372.0}, {"date": "2026-01-23", "close": 12.7494, "volume": 10602.0}, {"date": "2026-01-26", "close": 12.2094, "volume": 5169.0}, {"date": "2026-01-27", "close": 11.6679, "volume": 14781.0}, {"date": "2026-01-28", "close": 11.4594, "volume": 7258.0}, {"date": "2026-01-29", "close": 11.3379, "volume": 3902.0}, {"date": "2026-01-30", "close": 11.7549, "volume": 10869.0}, {"date": "2026-02-02", "close": 11.8794, "volume": 18443.0}, {"date": "2026-02-03", "close": 11.4864, "volume": 7855.0}, {"date": "2026-02-04", "close": 10.8715, "volume": 23739.0}, {"date": "2026-02-05", "close": 9.9295, "volume": 13960.0}, {"date": "2026-02-06", "close": 10.8745, "volume": 22301.0}, {"date": "2026-02-09", "close": 10.3645, "volume": 14426.0}, {"date": "2026-02-10", "close": 10.225, "volume": 13727.0}, {"date": "2026-02-11", "close": 9.5635, "volume": 10010.0}, {"date": "2026-02-12", "close": 9.304, "volume": 6935.0}, {"date": "2026-02-13", "close": 9.337, "volume": 7778.0}, {"date": "2026-02-17", "close": 9.745, "volume": 4313.0}, {"date": "2026-02-18", "close": 9.8995, "volume": 7865.0}, {"date": "2026-02-19", "close": 9.8965, "volume": 7613.0}, {"date": "2026-02-20", "close": 9.7705, "volume": 2622.0}, {"date": "2026-02-23", "close": 9.4765, "volume": 5469.0}, {"date": "2026-02-24", "close": 9.4495, "volume": 17047.0}, {"date": "2026-02-25", "close": 10.4395, "volume": 12329.0}, {"date": "2026-02-26", "close": 10.777, "volume": 5257.0}, {"date": "2026-02-27", "close": 10.4845, "volume": 4748.0}, {"date": "2026-03-02", "close": 10.6495, "volume": 32588.0}, {"date": "2026-03-03", "close": 10.1245, "volume": 3512.0}, {"date": "2026-03-04", "close": 10.6345, "volume": 1853.0}, {"date": "2026-03-05", "close": 11.6079, "volume": 6397.0}, {"date": "2026-03-06", "close": 12.4314, "volume": 14331.0}, {"date": "2026-03-09", "close": 10.942, "volume": 14811.0}, {"date": "2026-03-10", "close": 10.9195, "volume": 10988.0}, {"date": "2026-03-11", "close": 10.6795, "volume": 10011.0}, {"date": "2026-03-12", "close": 10.1815, "volume": 9100.0}, {"date": "2026-03-13", "close": 10.4995, "volume": 5527.0}, {"date": "2026-03-16", "close": 10.6135, "volume": 9622.0}, {"date": "2026-03-17", "close": 10.9735, "volume": 7572.0}, {"date": "2026-03-18", "close": 11.1744, "volume": 8404.0}, {"date": "2026-03-19", "close": 10.8745, "volume": 6511.0}, {"date": "2026-03-20", "close": 10.699, "volume": 15267.0}, {"date": "2026-03-23", "close": 10.9495, "volume": 2576.0}, {"date": "2026-03-24", "close": 11.7294, "volume": 22607.0}, {"date": "2026-03-25", "close": 11.6214, "volume": 4117.0}, {"date": "2026-03-26", "close": 11.2554, "volume": 16897.0}, {"date": "2026-03-27", "close": 11.1339, "volume": 9777.0}, {"date": "2026-03-30", "close": 11.6994, "volume": 8299.0}, {"date": "2026-03-31", "close": 11.6994, "volume": 7648.0}, {"date": "2026-04-01", "close": 12.9909, "volume": 16903.0}, {"date": "2026-04-02", "close": 15.5992, "volume": 44559.0}, {"date": "2026-04-06", "close": 15.8992, "volume": 24579.0}, {"date": "2026-04-07", "close": 14.8493, "volume": 25953.0}, {"date": "2026-04-08", "close": 14.3273, "volume": 9146.0}, {"date": "2026-04-09", "close": 13.5728, "volume": 5007.0}, {"date": "2026-04-10", "close": 13.6493, "volume": 6195.0}, {"date": "2026-04-13", "close": 14.6993, "volume": 10391.0}, {"date": "2026-04-14", "close": 15.2992, "volume": 14929.0}, {"date": "2026-04-15", "close": 15.4492, "volume": 6645.0}, {"date": "2026-04-16", "close": 14.7743, "volume": 6829.0}, {"date": "2026-04-17", "close": 15.4492, "volume": 23494.0}, {"date": "2026-04-20", "close": 14.9078, "volume": 12709.0}, {"date": "2026-04-21", "close": 14.2373, "volume": 21931.0}, {"date": "2026-04-22", "close": 14.5493, "volume": 7759.0}, {"date": "2026-04-23", "close": 14.1428, "volume": 11169.0}, {"date": "2026-04-24", "close": 14.1563, "volume": 5626.0}, {"date": "2026-04-27", "close": 14.2538, "volume": 6992.0}, {"date": "2026-04-28", "close": 13.2353, "volume": 8321.0}, {"date": "2026-04-29", "close": 10.333, "volume": 52759.0}, {"date": "2026-04-30", "close": 9.8845, "volume": 21727.0}, {"date": "2026-05-01", "close": 10.669, "volume": 7283.0}, {"date": "2026-05-04", "close": 10.072, "volume": 4119.0}, {"date": "2026-05-05", "close": 10.3945, "volume": 5494.0}, {"date": "2026-05-06", "close": 10.1155, "volume": 10363.0}, {"date": "2026-05-07", "close": 9.61, "volume": 16721.0}, {"date": "2026-05-08", "close": 9.1465, "volume": 17970.0}, {"date": "2026-05-11", "close": 9.0715, "volume": 6351.0}, {"date": "2026-05-12", "close": 8.6516, "volume": 20357.0}, {"date": "2026-05-13", "close": 9.0355, "volume": 12876.0}, {"date": "2026-05-14", "close": 9.163, "volume": 8054.0}, {"date": "2026-05-15", "close": 8.8826, "volume": 2920.0}, {"date": "2026-05-18", "close": 8.4011, "volume": 3648.0}, {"date": "2026-05-19", "close": 8.6591, "volume": 4801.0}, {"date": "2026-05-20", "close": 8.7221, "volume": 9539.0}, {"date": "2026-05-21", "close": 9.0835, "volume": 7121.0}, {"date": "2026-05-22", "close": 9.7495, "volume": 6865.0}, {"date": "2026-05-26", "close": 9.9805, "volume": 8335.0}, {"date": "2026-05-27", "close": 9.184, "volume": 5594.0}, {"date": "2026-05-28", "close": 9.301, "volume": 6568.0}, {"date": "2026-05-29", "close": 9.0295, "volume": 4119.0}, {"date": "2026-06-01", "close": 9.244, "volume": 3406.0}, {"date": "2026-06-02", "close": 9.0145, "volume": 6575.0}, {"date": "2026-06-03", "close": 9.2935, "volume": 3977.0}, {"date": "2026-06-04", "close": 9.5395, "volume": 9821.0}, {"date": "2026-06-05", "close": 9.5545, "volume": 3662.0}, {"date": "2026-06-08", "close": 9.6985, "volume": 2738.0}, {"date": "2026-06-09", "close": 10.0195, "volume": 7383.0}, {"date": "2026-06-10", "close": 9.8395, "volume": 7811.0}, {"date": "2026-06-11", "close": 9.613, "volume": 4738.0}, {"date": "2026-06-12", "close": 9.217, "volume": 6447.0}, {"date": "2026-06-15", "close": 9.0895, "volume": 2293.0}, {"date": "2026-06-16", "close": 8.8346, "volume": 3125.0}, {"date": "2026-06-17", "close": 9.157, "volume": 4197.0}, {"date": "2026-06-18", "close": 8.1026, "volume": 10050.0}, {"date": "2026-06-22", "close": 8.7416, "volume": 4193.0}, {"date": "2026-06-23", "close": 8.5121, "volume": 3291.0}, {"date": "2026-06-24", "close": 8.2046, "volume": 6055.0}, {"date": "2026-06-25", "close": 8.2046, "volume": 4574.0}, {"date": "2026-06-26", "close": 7.9496, "volume": 3106.0}, {"date": "2026-06-29", "close": 8.5301, "volume": 2398.0}, {"date": "2026-06-30", "close": 8.3996, "volume": 3383.0}, {"date": "2026-07-01", "close": 8.5796, "volume": 990.0}, {"date": "2026-07-02", "close": 8.4011, "volume": 3269.0}, {"date": "2026-07-06", "close": 8.3921, "volume": 847.0}, {"date": "2026-07-07", "close": 7.9541, "volume": 1129.0}, {"date": "2026-07-08", "close": 9.0745, "volume": 12219.0}, {"date": "2026-07-09", "close": 9.2245, "volume": 8478.0}, {"date": "2026-07-10", "close": 9.6985, "volume": 3690.0}, {"date": "2026-07-13", "close": 8.9231, "volume": 4179.0}, {"date": "2026-07-14", "close": 8.8076, "volume": 3376.0}, {"date": "2026-07-15", "close": 8.8211, "volume": 1215.0}, {"date": "2026-07-16", "close": 8.3906, "volume": 12188.0}, {"date": "2026-07-17", "close": 9.541, "volume": 8751.0}, {"date": "2026-07-20", "close": 8.9995, "volume": 1660.0}, {"date": "2026-07-21", "close": 8.3066, "volume": 14671.0}, {"date": "2026-07-22", "close": 8.3906, "volume": 4335.0}, {"date": "2026-07-23", "close": 8.5526, "volume": 2634.0}, {"date": "2026-07-24", "close": 8.3846, "volume": 495.0}, {"date": "2026-07-27", "close": 7.8221, "volume": 7478.0}, {"date": "2026-07-28", "close": 8.1011, "volume": 3023.0}, {"date": "2026-07-29", "close": 7.9496, "volume": 5086.0}, {"date": "2026-07-30", "close": 5.9442, "volume": 48896.0}, {"date": "2026-07-31", "close": 5.8647, "volume": 32563.0}, {"date": "2026-08-03", "close": 4.75, "volume": 61052.0}, {"date": "2026-08-04", "close": 5.62, "volume": 68838.0}, {"date": "2026-08-05", "close": 5.67, "volume": 72233.0}, {"date": "2026-08-06", "close": 5.34, "volume": 16116.0}, {"date": "2026-08-07", "close": 5.27, "volume": 20820.0}, {"date": "2026-08-10", "close": 5.49, "volume": 9562.0}, {"date": "2026-08-11", "close": 5.79, "volume": 8774.0}, {"date": "2026-08-12", "close": 6.12, "volume": 14983.0}, {"date": "2026-08-13", "close": 8.1, "volume": 94060.0}, {"date": "2026-08-14", "close": 9.04, "volume": 15759.0}, {"date": "2026-08-17", "close": 10.32, "volume": 35111.0}, {"date": "2026-08-18", "close": 11.52, "volume": 32288.0}, {"date": "2026-08-19", "close": 11.51, "volume": 130171.0}, {"date": "2026-08-20", "close": 11.27, "volume": 67112.0}, {"date": "2026-08-21", "close": 10.915, "volume": 8918.0}, {"date": "2026-08-24", "close": 10.54, "volume": 14940.0}, {"date": "2026-08-25", "close": 11.6, "volume": 12330.0}, {"date": "2026-08-26", "close": 11.04, "volume": 5232.0}, {"date": "2026-08-27", "close": 11.68, "volume": 505647.0}, {"date": "2026-08-28", "close": 10.35, "volume": 61907.0}, {"date": "2026-08-31", "close": 11.28, "volume": 359550.0}, {"date": "2026-09-01", "close": 12.475, "volume": 65451.0}, {"date": "2026-09-02", "close": 13.205, "volume": 40951.0}, {"date": "2026-09-03", "close": 12.32, "volume": 74765.0}, {"date": "2026-09-04", "close": 14.15, "volume": 22428.0}, {"date": "2026-09-08", "close": 9.37, "volume": 122226.0}, {"date": "2026-09-09", "close": 6.6, "volume": 74404.0}, {"date": "2026-09-10", "close": 4.05, "volume": 226220.0}, {"date": "2026-09-11", "close": 3.97, "volume": 197057.0}, {"date": "2026-09-14", "close": 3.55, "volume": 178913.0}, {"date": "2026-09-15", "close": 3.21, "volume": 123675.0}, {"date": "2026-09-16", "close": 3.095, "volume": 150396.0}, {"date": "2026-09-17", "close": 3.29, "volume": 164311.0}, {"date": "2026-09-18", "close": 3.24, "volume": 76320.0}], "refreshing": true}