{"ticker": "LMND", "overview": {"cik": "1691421", "ticker": "LMND", "name": "Lemonade, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001816299-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001232142-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001803365-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006739", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006712", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006707", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006705", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001816299-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001691421-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001816299-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002812", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001691421-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001691421-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001232142-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001816299-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005151", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005111", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001691421-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001295751-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001232142-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001816299-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002011118-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002094342-26-000002", "price_sensitive": false}]}, "description": "Lemonade, Inc. trades as LMND on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 236 insider filings for the company, from November 2020 to September 2026. Across those, 14 insiders disclosed 4 open-market purchases totalling $1.96M against 129 sales totalling $578.94M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1962972.7, "sell_n": 129, "sell_sum": 578935675.9103, "net": -576972703.2103, "insiders": 14, "first_date": "2020-11-12", "last_date": "2026-09-04"}, "metrics": {"ticker": "LMND", "has_prices": true, "as_of": "2026-08-07", "last": 52.94, "prev_close": 51.86, "change": 1.0799999999999983, "change_pct": 0.020825298881604285, "session_volume": 721957.0, "vwap_5": 52.9095224132021, "vwap_20": 55.97974070116736, "vwap_60": 58.55496226023208, "vwap_250": 63.973440610436185, "high_52w": 96.57, "low_52w": 47.38, "avg_volume_20": 1632176.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001816299-26-000023", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 169385.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $169K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1816299/000181629926000023/0001816299-26-000023-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "0002011118-26-000008", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maya Prosor", "who_key": "Prosor Maya", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56815.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims LMND: $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011118/000201111826000008/0002011118-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001232142-26-000008", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103414.59000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The money boss sells $103K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000008/0001232142-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001803365-26-000004", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Shai Wininger", "who_key": "Wininger Shai", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803365/000180336526000004/0001803365-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001816299-26-000021", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 578050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $578K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1816299/000181629926000021/0001816299-26-000021-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "0001816299-26-000019", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000019/0001816299-26-000019-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "13DG-0000019617-26-000312", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 7% passive stake in LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000312-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "0001232142-26-000006", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5780140.000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The money boss sells $5.8M of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000006/0001232142-26-000006-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170866}, {"id": "0001816299-26-000016", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 272076.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $272K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000016/0001816299-26-000016-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172306}, {"id": "13DG-0002012383-26-002812", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002812-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0001295751-26-000003", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Michael A. Eisenberg", "who_key": "Eisenberg Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000129575126000003/0001295751-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209746}, {"id": "0001816299-26-000014", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 283257.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $283K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000014/0001816299-26-000014-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}, {"id": "0002039057-26-000006", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maria Angelidis-Smith", "who_key": "Angelidis-Smith Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000203905726000006/0002039057-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0002000967-26-000005", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Samer Haj-Yehia", "who_key": "Haj-Yehia Samer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000200096726000005/0002000967-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0002000499-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Debra Schwartz", "who_key": "Schwartz Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000200049926000002/0002000499-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0002094451-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Prashant Ratanchandani", "who_key": "Ratanchandani Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000209445126000002/0002094451-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0002094342-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Geoff Seeley", "who_key": "Seeley Geoff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000209434226000002/0002094342-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0002011118-26-000006", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maya Prosor", "who_key": "Prosor Maya", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64867.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims LMND: $65K", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000201111826000006/0002011118-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001232142-26-000004", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118409.59000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO trims $118K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000004/0001232142-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "13DG-0000102909-26-001644", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Lemonade, Inc.", "who_key": "Lemonade, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Lemonade, Inc. adjusts its stake in LMND (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/0000102909-26-001644-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0001815651-26-000006", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Daniel A. Schreiber", "who_key": "Schreiber Daniel A.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181565126000006/0001815651-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330706}, {"id": "0001803365-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Shai Wininger", "who_key": "Wininger Shai", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000180336526000002/0001803365-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330706}, {"id": "0002039057-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maria Angelidis-Smith", "who_key": "Angelidis-Smith Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 485478.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000203905726000002/0002039057-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342226}, {"id": "0002039057-26-000004", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maria Angelidis-Smith", "who_key": "Angelidis-Smith Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 485478.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LMND lands a director's $485K", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000203905726000004/0002039057-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342226}, {"id": "0002011118-26-000004", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maya Prosor", "who_key": "Prosor Maya", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000201111826000004/0002011118-26-000004-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345106}, {"id": "0001874702-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Adina Eckstein", "who_key": "Eckstein Adina", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470226000002/0001874702-26-000002-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345106}, {"id": "0001816299-26-000012", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 276340.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $276K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000012/0001816299-26-000012-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0002011118-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maya Prosor", "who_key": "Prosor Maya", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11176.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $11K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000201111826000002/0002011118-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352306}, {"id": "0001232142-26-000002", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107006.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO sells $107K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000002/0001232142-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352306}, {"id": "0001816299-26-000009", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137520.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LMND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000009/0001816299-26-000009-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379666}], "recent_buys": [{"id": "0002039057-26-000004", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maria Angelidis-Smith", "who_key": "Angelidis-Smith Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 485478.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LMND lands a director's $485K", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000203905726000004/0002039057-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342226}, {"id": "0001691421-24-000143", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Maria Angelidis-Smith", "who_key": "Angelidis-Smith Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1007444.7, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into LMND \u2014 A board member buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000143/0001691421-24-000143-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036306}, {"id": "0001691421-24-000076", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 304650.0, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO buys $305K of LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000076/0001691421-24-000076-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255186}, {"id": "0001691421-24-000038", "src": "INSIDERS", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 165400.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying LMND \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000038/0001691421-24-000038-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399186}], "institutional": [{"id": "13DG-0002012383-26-002812", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002812-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000019617-26-000312", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 7% passive stake in LMND", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000312-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "13DG-0000102909-26-001644", "src": "13DG", "ticker": "LMND", "cik": "1691421", "company": "Lemonade, Inc.", "company_raw": "Lemonade, Inc.", "who": "Lemonade, Inc.", "who_key": "Lemonade, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Lemonade, Inc. adjusts its stake in LMND (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/0000102909-26-001644-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lemonade, Inc. Common Stock", "new_value": "Lemonade, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001691421", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001691421", "applied": 1, "detected_at": "2026-10-25T18:40:21.282433"}]}, "key_people": [{"who": "SoftBank Group Capital Ltd", "who_key": "SoftBank Group Capital Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 170099936.79270002, "net": -170099936.79270002, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28843057.7783, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225010427/0001641172-25-010427-index.htm"}, {"action": "SELL", "amount": 30310971.348, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225009790/0001641172-25-009790-index.htm"}, {"action": "SELL", "amount": 9844883.2616, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225009539/0001641172-25-009539-index.htm"}, {"action": "SELL", "amount": 22434472.9358, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225009112/0001641172-25-009112-index.htm"}, {"action": "SELL", "amount": 12738008.8794, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225008906/0001641172-25-008906-index.htm"}, {"action": "SELL", "amount": 414534.2715, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225008144/0001641172-25-008144-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225007959/0001641172-25-007959-index.htm"}, {"action": "SELL", "amount": 1569300.5999999999, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225001403/0001641172-25-001403-index.htm"}, {"action": "SELL", "amount": 7584667.1553, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225000812/0001641172-25-000812-index.htm"}, {"action": "SELL", "amount": 304052.0214, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000149315224051154/0001493152-24-051154-index.htm"}, {"action": "SELL", "amount": 56040988.54140001, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000149315224050671/0001493152-24-050671-index.htm"}], "latest": {"action": "SELL", "amount": 28843057.7783, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000164117225010427/0001641172-25-010427-index.htm"}}, {"who": "Joel E. Cutler", "who_key": "Cutler Joel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 136273287.007, "net": -136273287.007, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54074972.8034, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000106299321005397/0001062993-21-005397-index.htm"}, {"action": "SELL", "amount": 82198314.20359999, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142121000012/0001691421-21-000012-index.htm"}], "latest": {"action": "SELL", "amount": 54074972.8034, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000106299321005397/0001062993-21-005397-index.htm"}}, {"who": "Daniel A. Schreiber", "who_key": "Schreiber Daniel A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 100025834.5713, "net": -100025834.5713, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 902056.3200000001, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181565126000004/0001815651-26-000004-index.htm"}, {"action": "SELL", "amount": 11996452.5, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181565126000002/0001815651-26-000002-index.htm"}, {"action": "SELL", "amount": 47829390.0, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142121000006/0001691421-21-000006-index.htm"}, {"action": "SELL", "amount": 20089055.475, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000033/0001691421-20-000033-index.htm"}, {"action": "SELL", "amount": 12516526.233000001, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000028/0001691421-20-000028-index.htm"}, {"action": "SELL", "amount": 2241983.586, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000017/0001691421-20-000017-index.htm"}, {"action": "SELL", "amount": 4450370.4573, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000010/0001691421-20-000010-index.htm"}], "latest": {"action": "SELL", "amount": 902056.3200000001, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181565126000004/0001815651-26-000004-index.htm"}}, {"who": "Shai Wininger", "who_key": "Wininger Shai", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 63141213.941999994, "net": -63141213.941999994, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3244430.9729999998, "date": "2020-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000042/0001691421-20-000042-index.htm"}, {"action": "SELL", "amount": 47419640.214999996, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000039/0001691421-20-000039-index.htm"}, {"action": "SELL", "amount": 918467.865, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000037/0001691421-20-000037-index.htm"}, {"action": "SELL", "amount": 11468509.769, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000035/0001691421-20-000035-index.htm"}, {"action": "SELL", "amount": 90165.12, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000031/0001691421-20-000031-index.htm"}], "latest": {"action": "SELL", "amount": 3244430.9729999998, "date": "2020-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142120000042/0001691421-20-000042-index.htm"}}, {"who": "John Sheldon Peters", "who_key": "Peters John Sheldon", "role": "Chief Insurance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28621620.3788, "net": -28621620.3788, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169385.22, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816299/000181629926000023/0001816299-26-000023-index.htm"}, {"action": "SELL", "amount": 578050.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816299/000181629926000021/0001816299-26-000021-index.htm"}, {"action": "SELL", "amount": 272076.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000016/0001816299-26-000016-index.htm"}, {"action": "SELL", "amount": 283257.47, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000014/0001816299-26-000014-index.htm"}, {"action": "SELL", "amount": 276340.26, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000012/0001816299-26-000012-index.htm"}, {"action": "SELL", "amount": 810000.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000007/0001816299-26-000007-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629926000003/0001816299-26-000003-index.htm"}, {"action": "SELL", "amount": 287874.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629925000018/0001816299-25-000018-index.htm"}, {"action": "SELL", "amount": 387735.77, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629925000014/0001816299-25-000014-index.htm"}, {"action": "SELL", "amount": 1655739.5999999999, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629925000012/0001816299-25-000012-index.htm"}, {"action": "SELL", "amount": 136824.12, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629925000010/0001816299-25-000010-index.htm"}, {"action": "SELL", "amount": 2289300.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000181629925000006/0001816299-25-000006-index.htm"}, {"action": "SELL", "amount": 294435.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000099/0001691421-25-000099-index.htm"}, {"action": "SELL", "amount": 52663.5, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000075/0001691421-25-000075-index.htm"}, {"action": "SELL", "amount": 64167.21, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000037/0001691421-25-000037-index.htm"}, {"action": "SELL", "amount": 1120849.9500000002, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000003/0001691421-25-000003-index.htm"}, {"action": "SELL", "amount": 81445.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000154/0001691421-24-000154-index.htm"}, {"action": "SELL", "amount": 29145.48, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000116/0001691421-24-000116-index.htm"}, {"action": "SELL", "amount": 16446.780000000002, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000069/0001691421-24-000069-index.htm"}, {"action": "SELL", "amount": 41408.979999999996, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000036/0001691421-24-000036-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142123000089/0001691421-23-000089-index.htm"}, {"action": "SELL", "amount": 9823.880000000001, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142123000057/0001691421-23-000057-index.htm"}, {"action": "SELL", "amount": 9905.22, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142123000038/0001691421-23-000038-index.htm"}, {"action": "SELL", "amount": 106625.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142122000077/0001691421-22-000077-index.htm"}, {"action": "SELL", "amount": 348247.85, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142122000002/0001691421-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 169385.22, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816299/000181629926000023/0001816299-26-000023-index.htm"}}, {"who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 470050.0, "sold": 26926754.204, "net": -26456704.204, "trades": 32, "top_score": 67.3, "lean": "selling", "history": [{"action": "SELL", "amount": 103414.59000000001, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000008/0001232142-26-000008-index.htm"}, {"action": "SELL", "amount": 5780140.000000001, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000006/0001232142-26-000006-index.htm"}, {"action": "SELL", "amount": 118409.59000000001, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000004/0001232142-26-000004-index.htm"}, {"action": "SELL", "amount": 107006.2, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000002/0001232142-26-000002-index.htm"}, {"action": "SELL", "amount": 208181.87999999998, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214225000012/0001232142-25-000012-index.htm"}, {"action": "SELL", "amount": 2265300.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214225000010/0001232142-25-000010-index.htm"}, {"action": "SELL", "amount": 146288.04, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214225000008/0001232142-25-000008-index.htm"}, {"action": "SELL", "amount": 297700.0, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000116/0001691421-25-000116-index.htm"}, {"action": "SELL", "amount": 190799.99999999997, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000114/0001691421-25-000114-index.htm"}, {"action": "SELL", "amount": 466400.0, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000112/0001691421-25-000112-index.htm"}, {"action": "SELL", "amount": 469590.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000110/0001691421-25-000110-index.htm"}, {"action": "SELL", "amount": 476960.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000101/0001691421-25-000101-index.htm"}, {"action": "SELL", "amount": 460300.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000097/0001691421-25-000097-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000091/0001691421-25-000091-index.htm"}, {"action": "SELL", "amount": 201500.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000085/0001691421-25-000085-index.htm"}, {"action": "SELL", "amount": 187500.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000083/0001691421-25-000083-index.htm"}, {"action": "SELL", "amount": 67539.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000073/0001691421-25-000073-index.htm"}, {"action": "SELL", "amount": 187500.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000042/0001691421-25-000042-index.htm"}, {"action": "SELL", "amount": 210950.97, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000039/0001691421-25-000039-index.htm"}, {"action": "SELL", "amount": 37392.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000118/0001691421-24-000118-index.htm"}, {"action": "BUY", "amount": 304650.0, "date": "2024-06-14", "score": 67.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000076/0001691421-24-000076-index.htm"}, {"action": "SELL", "amount": 33294.310000000005, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000067/0001691421-24-000067-index.htm"}, {"action": "BUY", "amount": 165400.0, "date": "2024-03-06", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000038/0001691421-24-000038-index.htm"}, {"action": "SELL", "amount": 93526.16, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000040/0001691421-24-000040-index.htm"}, {"action": "SELL", "amount": 26915.24, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142123000059/0001691421-23-000059-index.htm"}], "latest": {"action": "SELL", "amount": 103414.59000000001, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000123214226000008/0001232142-26-000008-index.htm"}}, {"who": "George Thompson Hutton", "who_key": "HUTTON GEORGE THOMPSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15943130.0, "net": -15943130.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15943130.0, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142121000011/0001691421-21-000011-index.htm"}], "latest": {"action": "SELL", "amount": 15943130.0, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142121000011/0001691421-21-000011-index.htm"}}, {"who": "Adina Eckstein", "who_key": "Eckstein Adina", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13121780.760000002, "net": -13121780.760000002, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 666383.8500000001, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470225000012/0001874702-25-000012-index.htm"}, {"action": "SELL", "amount": 642626.8500000001, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470225000010/0001874702-25-000010-index.htm"}, {"action": "SELL", "amount": 5536946.0600000005, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470225000007/0001874702-25-000007-index.htm"}, {"action": "SELL", "amount": 3387864.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470225000005/0001874702-25-000005-index.htm"}, {"action": "SELL", "amount": 290000.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000131/0001691421-25-000131-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000128/0001691421-25-000128-index.htm"}, {"action": "SELL", "amount": 245000.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000126/0001691421-25-000126-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142125000103/0001691421-25-000103-index.htm"}, {"action": "SELL", "amount": 2127960.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000169142124000148/0001691421-24-000148-index.htm"}], "latest": {"action": "SELL", "amount": 666383.8500000001, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691421/000187470225000012/0001874702-25-000012-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -578050.0}, {"date": "2026-09-03", "net": -160229.79}, {"date": "2026-09-04", "net": -169385.22}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001816299-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001232142-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001803365-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006739", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006712", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006707", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006705", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001816299-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001691421-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001816299-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002812", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001691421-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001691421-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001232142-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001816299-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005151", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005111", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001691421-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001295751-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001232142-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001816299-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002011118-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002094342-26-000002", "price_sensitive": false}], "performance": {"ticker": "LMND", "has_prices": true, "summary": {"n": 4, "avg": 1.3954287759908204, "win_rate": 0.75, "best": 2.681502086230876, "worst": -0.04492152264116908, "as_of": "2026-08-07"}, "buys": [{"who": "Angelidis-Smith Maria", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 485478.0, "date": "2026-03-10", "score": 51.6, "ref_price": 55.43, "return": -0.04492152264116908}, {"who": "Angelidis-Smith Maria", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1007444.7, "date": "2024-11-13", "score": 63.2, "ref_price": 31.99, "return": 0.6548921537980619}, {"who": "BIXBY TIMOTHY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 304650.0, "date": "2024-06-14", "score": 67.3, "ref_price": 14.38, "return": 2.681502086230876}, {"who": "BIXBY TIMOTHY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 165400.0, "date": "2024-03-06", "score": 49.2, "ref_price": 16.09, "return": 2.2902423865755126}]}, "price_series": [{"date": "2020-07-02", "close": 69.41, "volume": 18371870.0}, {"date": "2020-07-06", "close": 81.19, "volume": 13467930.0}, {"date": "2020-07-07", "close": 78.79, "volume": 4602812.0}, {"date": "2020-07-08", "close": 68.51, "volume": 3499175.0}, {"date": "2020-07-09", "close": 77.01, "volume": 4178671.0}, {"date": "2020-07-10", "close": 84.66, "volume": 3731612.0}, {"date": "2020-07-13", "close": 78.5, "volume": 2653491.0}, {"date": "2020-07-14", "close": 76.14, "volume": 2089344.0}, {"date": "2020-07-15", "close": 74.17, "volume": 1393197.0}, {"date": "2020-07-16", "close": 79.29, "volume": 1450730.0}, {"date": "2020-07-17", "close": 85.89, "volume": 2048988.0}, {"date": "2020-07-20", "close": 84.24, "volume": 952853.0}, {"date": "2020-07-21", "close": 80.85, "volume": 511731.0}, {"date": "2020-07-22", "close": 78.5, "volume": 626259.0}, {"date": "2020-07-23", "close": 82.16, "volume": 1664554.0}, {"date": "2020-07-24", "close": 77.97, "volume": 1167532.0}, {"date": "2020-07-27", "close": 73.0, "volume": 2084060.0}, {"date": "2020-07-28", "close": 66.43, "volume": 1492708.0}, {"date": "2020-07-29", "close": 69.05, "volume": 975693.0}, {"date": "2020-07-30", "close": 65.1, "volume": 852695.0}, {"date": "2020-07-31", "close": 58.18, "volume": 1884678.0}, {"date": "2020-08-03", "close": 56.86, "volume": 1615313.0}, {"date": "2020-08-04", "close": 61.14, "volume": 1495653.0}, {"date": "2020-08-05", "close": 64.48, "volume": 1136577.0}, {"date": "2020-08-06", "close": 68.7, "volume": 1154199.0}, {"date": "2020-08-07", "close": 66.84, "volume": 656975.0}, {"date": "2020-08-10", "close": 67.41, "volume": 890944.0}, {"date": "2020-08-11", "close": 62.75, "volume": 992531.0}, {"date": "2020-08-12", "close": 60.67, "volume": 1888687.0}, {"date": "2020-08-13", "close": 59.26, "volume": 1007366.0}, {"date": "2020-08-14", "close": 63.22, "volume": 1062991.0}, {"date": "2020-08-17", "close": 61.48, "volume": 695916.0}, {"date": "2020-08-18", "close": 61.79, "volume": 484043.0}, {"date": "2020-08-19", "close": 61.7, "volume": 357611.0}, {"date": "2020-08-20", "close": 59.86, "volume": 519684.0}, {"date": "2020-08-21", "close": 60.2, "volume": 423901.0}, {"date": "2020-08-24", "close": 66.0, "volume": 1713100.0}, {"date": "2020-08-25", "close": 61.01, "volume": 1644472.0}, {"date": "2020-08-26", "close": 61.13, "volume": 1165848.0}, {"date": "2020-08-27", "close": 58.39, "volume": 1294445.0}, {"date": "2020-08-28", "close": 58.18, "volume": 1181260.0}, {"date": "2020-08-31", "close": 58.7, "volume": 866352.0}, {"date": "2020-09-01", "close": 56.19, "volume": 1305450.0}, {"date": "2020-09-02", "close": 54.7, "volume": 1905843.0}, {"date": "2020-09-03", "close": 50.83, "volume": 1656196.0}, {"date": "2020-09-04", "close": 47.27, "volume": 2906902.0}, {"date": "2020-09-08", "close": 47.18, "volume": 1112545.0}, {"date": "2020-09-09", "close": 50.18, "volume": 1095611.0}, {"date": "2020-09-10", "close": 52.4, "volume": 962964.0}, {"date": "2020-09-11", "close": 50.12, "volume": 703959.0}, {"date": "2020-09-14", "close": 48.71, "volume": 1124966.0}, {"date": "2020-09-15", "close": 47.15, "volume": 890566.0}, {"date": "2020-09-16", "close": 48.65, "volume": 923681.0}, {"date": "2020-09-17", "close": 51.88, "volume": 1174865.0}, {"date": "2020-09-18", "close": 55.24, "volume": 2948172.0}, {"date": "2020-09-21", "close": 52.93, "volume": 1410172.0}, {"date": "2020-09-22", "close": 54.07, "volume": 588608.0}, {"date": "2020-09-23", "close": 49.87, "volume": 997184.0}, {"date": "2020-09-24", "close": 47.98, "volume": 841353.0}, {"date": "2020-09-25", "close": 50.93, "volume": 482583.0}, {"date": "2020-09-28", "close": 51.25, "volume": 418424.0}, {"date": "2020-09-29", "close": 49.61, "volume": 742508.0}, {"date": "2020-09-30", "close": 49.72, "volume": 614582.0}, {"date": "2020-10-01", "close": 51.46, "volume": 904797.0}, {"date": "2020-10-02", "close": 51.58, "volume": 1098412.0}, {"date": "2020-10-05", "close": 54.0, "volume": 590799.0}, {"date": "2020-10-06", "close": 52.44, "volume": 552875.0}, {"date": "2020-10-07", "close": 53.6, "volume": 423266.0}, {"date": "2020-10-08", "close": 60.1, "volume": 1547282.0}, {"date": "2020-10-09", "close": 67.81, "volume": 2353911.0}, {"date": "2020-10-12", "close": 66.17, "volume": 1408063.0}, {"date": "2020-10-13", "close": 66.73, "volume": 756434.0}, {"date": "2020-10-14", "close": 68.0, "volume": 1498450.0}, {"date": "2020-10-15", "close": 62.41, "volume": 1849758.0}, {"date": "2020-10-16", "close": 58.99, "volume": 1119713.0}, {"date": "2020-10-19", "close": 58.95, "volume": 636701.0}, {"date": "2020-10-20", "close": 58.58, "volume": 486369.0}, {"date": "2020-10-21", "close": 57.98, "volume": 604114.0}, {"date": "2020-10-22", "close": 52.53, "volume": 1420127.0}, {"date": "2020-10-23", "close": 51.09, "volume": 1417613.0}, {"date": "2020-10-26", "close": 51.19, "volume": 1125808.0}, {"date": "2020-10-27", "close": 50.73, "volume": 448077.0}, {"date": "2020-10-28", "close": 49.13, "volume": 893300.0}, {"date": "2020-10-29", "close": 46.9, "volume": 1109322.0}, {"date": "2020-10-30", "close": 50.29, "volume": 986586.0}, {"date": "2020-11-02", "close": 52.96, "volume": 908837.0}, {"date": "2020-11-03", "close": 58.4, "volume": 1063510.0}, {"date": "2020-11-04", "close": 59.7, "volume": 638560.0}, {"date": "2020-11-05", "close": 63.95, "volume": 656606.0}, {"date": "2020-11-06", "close": 61.37, "volume": 853742.0}, {"date": "2020-11-09", "close": 65.62, "volume": 1059646.0}, {"date": "2020-11-10", "close": 65.92, "volume": 1316014.0}, {"date": "2020-11-11", "close": 57.9, "volume": 2283321.0}, {"date": "2020-11-12", "close": 56.0, "volume": 2250866.0}, {"date": "2020-11-13", "close": 59.87, "volume": 2100318.0}, {"date": "2020-11-16", "close": 65.26, "volume": 1592672.0}, {"date": "2020-11-17", "close": 65.26, "volume": 1606344.0}, {"date": "2020-11-18", "close": 63.79, "volume": 1095243.0}, {"date": "2020-11-19", "close": 62.17, "volume": 843557.0}, {"date": "2020-11-20", "close": 63.15, "volume": 562633.0}, {"date": "2020-11-23", "close": 64.23, "volume": 898566.0}, {"date": "2020-11-24", "close": 68.99, "volume": 2125134.0}, {"date": "2020-11-25", "close": 68.22, "volume": 2255544.0}, {"date": "2020-11-27", "close": 75.13, "volume": 1470606.0}, {"date": "2020-11-30", "close": 69.27, "volume": 2498764.0}, {"date": "2020-12-01", "close": 63.65, "volume": 2150035.0}, {"date": "2020-12-02", "close": 66.83, "volume": 1059024.0}, {"date": "2020-12-03", "close": 80.35, "volume": 9344411.0}, {"date": "2020-12-04", "close": 85.04, "volume": 5463914.0}, {"date": "2020-12-07", "close": 91.72, "volume": 7528069.0}, {"date": "2020-12-08", "close": 90.6, "volume": 3844500.0}, {"date": "2020-12-09", "close": 87.39, "volume": 2926404.0}, {"date": "2020-12-10", "close": 99.7, "volume": 7697849.0}, {"date": "2020-12-11", "close": 91.59, "volume": 5590406.0}, {"date": "2020-12-14", "close": 92.0, "volume": 2746283.0}, {"date": "2020-12-15", "close": 90.8, "volume": 2846247.0}, {"date": "2020-12-16", "close": 96.36, "volume": 2112522.0}, {"date": "2020-12-17", "close": 103.56, "volume": 3574060.0}, {"date": "2020-12-18", "close": 106.51, "volume": 2792587.0}, {"date": "2020-12-21", "close": 109.07, "volume": 2848055.0}, {"date": "2020-12-22", "close": 119.08, "volume": 3428432.0}, {"date": "2020-12-23", "close": 134.45, "volume": 5511790.0}, {"date": "2020-12-24", "close": 125.11, "volume": 2812723.0}, {"date": "2020-12-28", "close": 107.67, "volume": 6543591.0}, {"date": "2020-12-29", "close": 118.34, "volume": 6793577.0}, {"date": "2020-12-30", "close": 129.89, "volume": 4738433.0}, {"date": "2020-12-31", "close": 122.5, "volume": 4879918.0}, {"date": "2021-01-04", "close": 113.36, "volume": 3712959.0}, {"date": "2021-01-05", "close": 122.0, "volume": 2566302.0}, {"date": "2021-01-06", "close": 119.34, "volume": 2217639.0}, {"date": "2021-01-07", "close": 152.18, "volume": 6784381.0}, {"date": "2021-01-08", "close": 160.74, "volume": 7505086.0}, {"date": "2021-01-11", "close": 183.26, "volume": 7535694.0}, {"date": "2021-01-12", "close": 172.99, "volume": 8216558.0}, {"date": "2021-01-13", "close": 176.64, "volume": 4564188.0}, {"date": "2021-01-14", "close": 158.5, "volume": 15223570.0}, {"date": "2021-01-15", "close": 147.74, "volume": 9373667.0}, {"date": "2021-01-19", "close": 142.64, "volume": 6550109.0}, {"date": "2021-01-20", "close": 145.21, "volume": 4136482.0}, {"date": "2021-01-21", "close": 148.19, "volume": 2779421.0}, {"date": "2021-01-22", "close": 153.49, "volume": 2891669.0}, {"date": "2021-01-25", "close": 150.98, "volume": 6629450.0}, {"date": "2021-01-26", "close": 153.38, "volume": 3545563.0}, {"date": "2021-01-27", "close": 156.0, "volume": 7783698.0}, {"date": "2021-01-28", "close": 149.27, "volume": 2924387.0}, {"date": "2021-01-29", "close": 145.25, "volume": 2741838.0}, {"date": "2021-02-01", "close": 149.2, "volume": 2836375.0}, {"date": "2021-02-02", "close": 143.44, "volume": 3638488.0}, {"date": "2021-02-03", "close": 149.98, "volume": 2224632.0}, {"date": "2021-02-04", "close": 148.0, "volume": 1862128.0}, {"date": "2021-02-05", "close": 144.82, "volume": 2105788.0}, {"date": "2021-02-08", "close": 141.79, "volume": 2611737.0}, {"date": "2021-02-09", "close": 155.58, "volume": 4144239.0}, {"date": "2021-02-10", "close": 154.77, "volume": 3689388.0}, {"date": "2021-02-11", "close": 160.17, "volume": 2804709.0}, {"date": "2021-02-12", "close": 163.93, "volume": 2307137.0}, {"date": "2021-02-16", "close": 159.02, "volume": 2922326.0}, {"date": "2021-02-17", "close": 152.25, "volume": 2171208.0}, {"date": "2021-02-18", "close": 145.18, "volume": 2169071.0}, {"date": "2021-02-19", "close": 148.59, "volume": 1778114.0}, {"date": "2021-02-22", "close": 137.25, "volume": 3269751.0}, {"date": "2021-02-23", "close": 129.28, "volume": 4381133.0}, {"date": "2021-02-24", "close": 129.02, "volume": 2072372.0}, {"date": "2021-02-25", "close": 125.45, "volume": 2963608.0}, {"date": "2021-02-26", "close": 125.79, "volume": 2821805.0}, {"date": "2021-03-01", "close": 132.43, "volume": 2541236.0}, {"date": "2021-03-02", "close": 110.45, "volume": 7638155.0}, {"date": "2021-03-03", "close": 103.07, "volume": 4555083.0}, {"date": "2021-03-04", "close": 95.8, "volume": 5476660.0}, {"date": "2021-03-05", "close": 92.9, "volume": 6073215.0}, {"date": "2021-03-08", "close": 86.75, "volume": 3277014.0}, {"date": "2021-03-09", "close": 93.52, "volume": 3725482.0}, {"date": "2021-03-10", "close": 94.07, "volume": 2889106.0}, {"date": "2021-03-11", "close": 105.88, "volume": 6319557.0}, {"date": "2021-03-12", "close": 104.54, "volume": 3462143.0}, {"date": "2021-03-15", "close": 109.98, "volume": 3083611.0}, {"date": "2021-03-16", "close": 107.33, "volume": 2634311.0}, {"date": "2021-03-17", "close": 104.77, "volume": 3016194.0}, {"date": "2021-03-18", "close": 96.25, "volume": 3437982.0}, {"date": "2021-03-19", "close": 99.7, "volume": 3740863.0}, {"date": "2021-03-22", "close": 98.6, "volume": 2332842.0}, {"date": "2021-03-23", "close": 95.88, "volume": 1547235.0}, {"date": "2021-03-24", "close": 89.28, "volume": 2404223.0}, {"date": "2021-03-25", "close": 88.99, "volume": 2911072.0}, {"date": "2021-03-26", "close": 87.38, "volume": 2625696.0}, {"date": "2021-03-29", "close": 83.61, "volume": 2451864.0}, {"date": "2021-03-30", "close": 89.86, "volume": 2712116.0}, {"date": "2021-03-31", "close": 93.13, "volume": 1999950.0}, {"date": "2021-04-01", "close": 95.58, "volume": 1565306.0}, {"date": "2021-04-05", "close": 92.05, "volume": 1593104.0}, {"date": "2021-04-06", "close": 95.2, "volume": 1742301.0}, {"date": "2021-04-07", "close": 91.66, "volume": 1164502.0}, {"date": "2021-04-08", "close": 95.0, "volume": 1835820.0}, {"date": "2021-04-09", "close": 92.69, "volume": 1299137.0}, {"date": "2021-04-12", "close": 89.78, "volume": 1550340.0}, {"date": "2021-04-13", "close": 89.4, "volume": 1491838.0}, {"date": "2021-04-14", "close": 88.6, "volume": 1522166.0}, {"date": "2021-04-15", "close": 88.25, "volume": 1580815.0}, {"date": "2021-04-16", "close": 87.85, "volume": 1299547.0}, {"date": "2021-04-19", "close": 84.07, "volume": 1355528.0}, {"date": "2021-04-20", "close": 80.98, "volume": 2861645.0}, {"date": "2021-04-21", "close": 89.75, "volume": 2815826.0}, {"date": "2021-04-22", "close": 90.54, "volume": 2272066.0}, {"date": "2021-04-23", "close": 93.92, "volume": 1953557.0}, {"date": "2021-04-26", "close": 97.56, "volume": 1816322.0}, {"date": "2021-04-27", "close": 97.17, "volume": 1483709.0}, {"date": "2021-04-28", "close": 94.6, "volume": 1017447.0}, {"date": "2021-04-29", "close": 92.51, "volume": 1103517.0}, {"date": "2021-04-30", "close": 90.4, "volume": 721572.0}, {"date": "2021-05-03", "close": 86.2, "volume": 1253321.0}, {"date": "2021-05-04", "close": 83.67, "volume": 2152779.0}, {"date": "2021-05-05", "close": 81.08, "volume": 1013998.0}, {"date": "2021-05-06", "close": 76.13, "volume": 3162755.0}, {"date": "2021-05-07", "close": 79.11, "volume": 1578232.0}, {"date": "2021-05-10", "close": 71.06, "volume": 3391395.0}, {"date": "2021-05-11", "close": 73.85, "volume": 3831255.0}, {"date": "2021-05-12", "close": 60.17, "volume": 12298460.0}, {"date": "2021-05-13", "close": 64.72, "volume": 9167021.0}, {"date": "2021-05-14", "close": 69.45, "volume": 4881758.0}, {"date": "2021-05-17", "close": 72.48, "volume": 2100960.0}, {"date": "2021-05-18", "close": 73.87, "volume": 1750635.0}, {"date": "2021-05-19", "close": 73.92, "volume": 1428527.0}, {"date": "2021-05-20", "close": 77.53, "volume": 1596477.0}, {"date": "2021-05-21", "close": 78.4, "volume": 1486396.0}, {"date": "2021-05-24", "close": 80.84, "volume": 1452984.0}, {"date": "2021-05-25", "close": 76.06, "volume": 2088891.0}, {"date": "2021-05-26", "close": 84.2, "volume": 2156509.0}, {"date": "2021-05-27", "close": 86.0, "volume": 1630383.0}, {"date": "2021-05-28", "close": 90.47, "volume": 2569472.0}, {"date": "2021-06-01", "close": 91.72, "volume": 1740305.0}, {"date": "2021-06-02", "close": 99.03, "volume": 4073122.0}, {"date": "2021-06-03", "close": 96.88, "volume": 2990691.0}, {"date": "2021-06-04", "close": 95.85, "volume": 1218607.0}, {"date": "2021-06-07", "close": 99.01, "volume": 1089537.0}, {"date": "2021-06-08", "close": 103.63, "volume": 2652730.0}, {"date": "2021-06-09", "close": 105.15, "volume": 2374476.0}, {"date": "2021-06-10", "close": 101.36, "volume": 1950444.0}, {"date": "2021-06-11", "close": 106.17, "volume": 1742050.0}, {"date": "2021-06-14", "close": 103.78, "volume": 1003664.0}, {"date": "2021-06-15", "close": 96.38, "volume": 2111163.0}, {"date": "2021-06-16", "close": 95.6, "volume": 1746441.0}, {"date": "2021-06-17", "close": 99.19, "volume": 1636813.0}, {"date": "2021-06-18", "close": 103.83, "volume": 1619891.0}, {"date": "2021-06-21", "close": 102.81, "volume": 1284880.0}, {"date": "2021-06-22", "close": 101.89, "volume": 797450.0}, {"date": "2021-06-23", "close": 107.75, "volume": 1995472.0}, {"date": "2021-06-24", "close": 109.49, "volume": 1803778.0}, {"date": "2021-06-25", "close": 111.9, "volume": 2194400.0}, {"date": "2021-06-28", "close": 110.85, "volume": 1128610.0}, {"date": "2021-06-29", "close": 111.86, "volume": 917084.0}, {"date": "2021-06-30", "close": 109.41, "volume": 1002195.0}, {"date": "2021-07-01", "close": 112.75, "volume": 1662559.0}, {"date": "2021-07-02", "close": 107.65, "volume": 1150452.0}, {"date": "2021-07-06", "close": 105.01, "volume": 1200448.0}, {"date": "2021-07-07", "close": 97.02, "volume": 1547763.0}, {"date": "2021-07-08", "close": 95.95, "volume": 1352008.0}, {"date": "2021-07-09", "close": 97.15, "volume": 774074.0}, {"date": "2021-07-12", "close": 96.32, "volume": 749198.0}, {"date": "2021-07-13", "close": 91.76, "volume": 1472499.0}, {"date": "2021-07-14", "close": 87.29, "volume": 1412134.0}, {"date": "2021-07-15", "close": 86.88, "volume": 1496624.0}, {"date": "2021-07-16", "close": 84.25, "volume": 1620464.0}, {"date": "2021-07-19", "close": 84.24, "volume": 1190491.0}, {"date": "2021-07-20", "close": 86.59, "volume": 1119696.0}, {"date": "2021-07-21", "close": 92.2, "volume": 1751080.0}, {"date": "2021-07-22", "close": 88.7, "volume": 957884.0}, {"date": "2021-07-23", "close": 85.83, "volume": 1032939.0}, {"date": "2021-07-26", "close": 87.85, "volume": 920565.0}, {"date": "2021-07-27", "close": 87.39, "volume": 783893.0}, {"date": "2021-07-28", "close": 90.7, "volume": 1005414.0}, {"date": "2021-07-29", "close": 88.25, "volume": 734234.0}, {"date": "2021-07-30", "close": 87.06, "volume": 598191.0}, {"date": "2021-08-02", "close": 88.98, "volume": 920644.0}, {"date": "2021-08-03", "close": 86.93, "volume": 1018380.0}, {"date": "2021-08-04", "close": 89.88, "volume": 1770407.0}, {"date": "2021-08-05", "close": 79.64, "volume": 4346046.0}, {"date": "2021-08-06", "close": 80.9, "volume": 2053737.0}, {"date": "2021-08-09", "close": 85.35, "volume": 2263159.0}, {"date": "2021-08-10", "close": 83.03, "volume": 1260893.0}, {"date": "2021-08-11", "close": 81.73, "volume": 1222803.0}, {"date": "2021-08-12", "close": 75.84, "volume": 2321299.0}, {"date": "2021-08-13", "close": 73.55, "volume": 2155449.0}, {"date": "2021-08-16", "close": 71.87, "volume": 1736324.0}, {"date": "2021-08-17", "close": 68.39, "volume": 3223569.0}, {"date": "2021-08-18", "close": 69.54, "volume": 1536324.0}, {"date": "2021-08-19", "close": 67.55, "volume": 1241894.0}, {"date": "2021-08-20", "close": 68.94, "volume": 836216.0}, {"date": "2021-08-23", "close": 73.12, "volume": 1627433.0}, {"date": "2021-08-24", "close": 75.96, "volume": 1594658.0}, {"date": "2021-08-25", "close": 74.05, "volume": 908816.0}, {"date": "2021-08-26", "close": 72.53, "volume": 952089.0}, {"date": "2021-08-27", "close": 76.08, "volume": 1117271.0}, {"date": "2021-08-30", "close": 75.47, "volume": 1041941.0}, {"date": "2021-08-31", "close": 75.54, "volume": 744136.0}, {"date": "2021-09-01", "close": 78.85, "volume": 1409142.0}, {"date": "2021-09-02", "close": 79.3, "volume": 1113230.0}, {"date": "2021-09-03", "close": 77.32, "volume": 976064.0}, {"date": "2021-09-07", "close": 76.86, "volume": 881672.0}, {"date": "2021-09-08", "close": 74.95, "volume": 920630.0}, {"date": "2021-09-09", "close": 76.27, "volume": 1188916.0}, {"date": "2021-09-10", "close": 74.72, "volume": 839940.0}, {"date": "2021-09-13", "close": 72.77, "volume": 1192108.0}, {"date": "2021-09-14", "close": 70.91, "volume": 1333572.0}, {"date": "2021-09-15", "close": 72.72, "volume": 1078536.0}, {"date": "2021-09-16", "close": 72.28, "volume": 860071.0}, {"date": "2021-09-17", "close": 73.24, "volume": 2244132.0}, {"date": "2021-09-20", "close": 68.93, "volume": 1740366.0}, {"date": "2021-09-21", "close": 70.16, "volume": 1094084.0}, {"date": "2021-09-22", "close": 71.71, "volume": 790163.0}, {"date": "2021-09-23", "close": 71.25, "volume": 812752.0}, {"date": "2021-09-24", "close": 69.72, "volume": 1142235.0}, {"date": "2021-09-27", "close": 71.87, "volume": 996360.0}, {"date": "2021-09-28", "close": 67.21, "volume": 1724920.0}, {"date": "2021-09-29", "close": 65.67, "volume": 1142384.0}, {"date": "2021-09-30", "close": 67.01, "volume": 1136618.0}, {"date": "2021-10-01", "close": 64.71, "volume": 1640577.0}, {"date": "2021-10-04", "close": 61.87, "volume": 1351446.0}, {"date": "2021-10-05", "close": 62.94, "volume": 1219168.0}, {"date": "2021-10-06", "close": 64.06, "volume": 1048790.0}, {"date": "2021-10-07", "close": 65.47, "volume": 1534048.0}, {"date": "2021-10-08", "close": 63.52, "volume": 1229429.0}, {"date": "2021-10-11", "close": 62.9, "volume": 1010103.0}, {"date": "2021-10-12", "close": 64.12, "volume": 651345.0}, {"date": "2021-10-13", "close": 65.87, "volume": 718411.0}, {"date": "2021-10-14", "close": 67.99, "volume": 1425787.0}, {"date": "2021-10-15", "close": 65.45, "volume": 1260926.0}, {"date": "2021-10-18", "close": 66.93, "volume": 902715.0}, {"date": "2021-10-19", "close": 66.19, "volume": 1820523.0}, {"date": "2021-10-20", "close": 65.71, "volume": 882340.0}, {"date": "2021-10-21", "close": 66.95, "volume": 726624.0}, {"date": "2021-10-22", "close": 63.47, "volume": 1255255.0}, {"date": "2021-10-25", "close": 65.01, "volume": 924129.0}, {"date": "2021-10-26", "close": 62.6, "volume": 1018868.0}, {"date": "2021-10-27", "close": 60.78, "volume": 1349063.0}, {"date": "2021-10-28", "close": 63.37, "volume": 946085.0}, {"date": "2021-10-29", "close": 62.16, "volume": 657080.0}, {"date": "2021-11-01", "close": 65.92, "volume": 1301178.0}, {"date": "2021-11-02", "close": 68.35, "volume": 1853302.0}, {"date": "2021-11-03", "close": 72.06, "volume": 5249474.0}, {"date": "2021-11-04", "close": 71.39, "volume": 1859755.0}, {"date": "2021-11-05", "close": 69.53, "volume": 1531453.0}, {"date": "2021-11-08", "close": 70.5, "volume": 1915279.0}, {"date": "2021-11-09", "close": 62.94, "volume": 5523168.0}, {"date": "2021-11-10", "close": 62.86, "volume": 2314459.0}, {"date": "2021-11-11", "close": 65.85, "volume": 1994084.0}, {"date": "2021-11-12", "close": 63.96, "volume": 1573401.0}, {"date": "2021-11-15", "close": 62.14, "volume": 1351649.0}, {"date": "2021-11-16", "close": 61.82, "volume": 1114261.0}, {"date": "2021-11-17", "close": 57.87, "volume": 2328256.0}, {"date": "2021-11-18", "close": 54.07, "volume": 3271107.0}, {"date": "2021-11-19", "close": 52.82, "volume": 2080208.0}, {"date": "2021-11-22", "close": 51.59, "volume": 2367122.0}, {"date": "2021-11-23", "close": 49.95, "volume": 2542539.0}, {"date": "2021-11-24", "close": 52.63, "volume": 2519842.0}, {"date": "2021-11-26", "close": 52.8, "volume": 1092092.0}, {"date": "2021-11-29", "close": 51.32, "volume": 1292582.0}, {"date": "2021-11-30", "close": 49.45, "volume": 1537112.0}, {"date": "2021-12-01", "close": 45.05, "volume": 2185151.0}, {"date": "2021-12-02", "close": 47.36, "volume": 2326621.0}, {"date": "2021-12-03", "close": 44.06, "volume": 2189805.0}, {"date": "2021-12-06", "close": 44.57, "volume": 2076286.0}, {"date": "2021-12-07", "close": 48.3, "volume": 1725490.0}, {"date": "2021-12-08", "close": 49.6, "volume": 1262922.0}, {"date": "2021-12-09", "close": 46.51, "volume": 1524859.0}, {"date": "2021-12-10", "close": 43.21, "volume": 1924525.0}, {"date": "2021-12-13", "close": 42.47, "volume": 1785124.0}, {"date": "2021-12-14", "close": 41.28, "volume": 2068692.0}, {"date": "2021-12-15", "close": 43.89, "volume": 2193710.0}, {"date": "2021-12-16", "close": 43.25, "volume": 1879166.0}, {"date": "2021-12-17", "close": 46.28, "volume": 2570961.0}, {"date": "2021-12-20", "close": 44.55, "volume": 2200113.0}, {"date": "2021-12-21", "close": 45.83, "volume": 1203610.0}, {"date": "2021-12-22", "close": 45.05, "volume": 1413232.0}, {"date": "2021-12-23", "close": 45.66, "volume": 1302937.0}, {"date": "2021-12-27", "close": 42.56, "volume": 2129024.0}, {"date": "2021-12-28", "close": 40.66, "volume": 1970593.0}, {"date": "2021-12-29", "close": 39.64, "volume": 2055255.0}, {"date": "2021-12-30", "close": 42.91, "volume": 2496054.0}, {"date": "2021-12-31", "close": 42.11, "volume": 1972484.0}, {"date": "2022-01-03", "close": 42.27, "volume": 1397654.0}, {"date": "2022-01-04", "close": 39.03, "volume": 2312458.0}, {"date": "2022-01-05", "close": 36.79, "volume": 1794595.0}, {"date": "2022-01-06", "close": 35.33, "volume": 2604052.0}, {"date": "2022-01-07", "close": 37.14, "volume": 3647764.0}, {"date": "2022-01-10", "close": 35.9, "volume": 2490509.0}, {"date": "2022-01-11", "close": 38.99, "volume": 2373559.0}, {"date": "2022-01-12", "close": 37.97, "volume": 2020666.0}, {"date": "2022-01-13", "close": 35.58, "volume": 1784216.0}, {"date": "2022-01-14", "close": 35.22, "volume": 2272910.0}, {"date": "2022-01-18", "close": 32.87, "volume": 1879502.0}, {"date": "2022-01-19", "close": 31.26, "volume": 2164860.0}, {"date": "2022-01-20", "close": 31.6, "volume": 2830353.0}, {"date": "2022-01-21", "close": 29.21, "volume": 2684914.0}, {"date": "2022-01-24", "close": 29.94, "volume": 4995454.0}, {"date": "2022-01-25", "close": 29.75, "volume": 2423010.0}, {"date": "2022-01-26", "close": 28.56, "volume": 4283147.0}, {"date": "2022-01-27", "close": 27.57, "volume": 3673755.0}, {"date": "2022-01-28", "close": 28.76, "volume": 2368484.0}, {"date": "2022-01-31", "close": 31.93, "volume": 2427024.0}, {"date": "2022-02-01", "close": 34.12, "volume": 2682706.0}, {"date": "2022-02-02", "close": 31.44, "volume": 2258202.0}, {"date": "2022-02-03", "close": 28.92, "volume": 2264180.0}, {"date": "2022-02-04", "close": 28.77, "volume": 1840624.0}, {"date": "2022-02-07", "close": 28.63, "volume": 1505531.0}, {"date": "2022-02-08", "close": 28.35, "volume": 1993046.0}, {"date": "2022-02-09", "close": 31.01, "volume": 2399594.0}, {"date": "2022-02-10", "close": 29.46, "volume": 2221284.0}, {"date": "2022-02-11", "close": 29.0, "volume": 1853068.0}, {"date": "2022-02-14", "close": 29.07, "volume": 1288183.0}, {"date": "2022-02-15", "close": 32.32, "volume": 1324030.0}, {"date": "2022-02-16", "close": 31.25, "volume": 1181900.0}, {"date": "2022-02-17", "close": 28.51, "volume": 1534189.0}, {"date": "2022-02-18", "close": 26.4, "volume": 1936251.0}, {"date": "2022-02-22", "close": 24.52, "volume": 2304528.0}, {"date": "2022-02-23", "close": 22.95, "volume": 3727001.0}, {"date": "2022-02-24", "close": 23.51, "volume": 6869994.0}, {"date": "2022-02-25", "close": 23.48, "volume": 2300976.0}, {"date": "2022-02-28", "close": 25.45, "volume": 2206053.0}, {"date": "2022-03-01", "close": 24.27, "volume": 1741025.0}, {"date": "2022-03-02", "close": 22.3, "volume": 2593067.0}, {"date": "2022-03-03", "close": 20.37, "volume": 2314681.0}, {"date": "2022-03-04", "close": 19.54, "volume": 2048141.0}, {"date": "2022-03-07", "close": 19.62, "volume": 1790230.0}, {"date": "2022-03-08", "close": 20.63, "volume": 1837019.0}, {"date": "2022-03-09", "close": 21.65, "volume": 1260330.0}, {"date": "2022-03-10", "close": 20.33, "volume": 1364667.0}, {"date": "2022-03-11", "close": 18.83, "volume": 1264495.0}, {"date": "2022-03-14", "close": 17.3, "volume": 1927218.0}, {"date": "2022-03-15", "close": 18.79, "volume": 2056929.0}, {"date": "2022-03-16", "close": 21.74, "volume": 2298514.0}, {"date": "2022-03-17", "close": 24.9, "volume": 3900533.0}, {"date": "2022-03-18", "close": 27.01, "volume": 3092562.0}, {"date": "2022-03-21", "close": 26.02, "volume": 1916481.0}, {"date": "2022-03-22", "close": 27.55, "volume": 1724960.0}, {"date": "2022-03-23", "close": 27.56, "volume": 1778760.0}, {"date": "2022-03-24", "close": 27.15, "volume": 1249233.0}, {"date": "2022-03-25", "close": 25.87, "volume": 1409588.0}, {"date": "2022-03-28", "close": 27.01, "volume": 1366255.0}, {"date": "2022-03-29", "close": 30.0, "volume": 2100704.0}, {"date": "2022-03-30", "close": 28.02, "volume": 1771743.0}, {"date": "2022-03-31", "close": 26.37, "volume": 1096929.0}, {"date": "2022-04-01", "close": 28.04, "volume": 1119501.0}, {"date": "2022-04-04", "close": 28.61, "volume": 1166194.0}, {"date": "2022-04-05", "close": 27.35, "volume": 1416420.0}, {"date": "2022-04-06", "close": 26.71, "volume": 1134870.0}, {"date": "2022-04-07", "close": 25.65, "volume": 1111411.0}, {"date": "2022-04-08", "close": 23.51, "volume": 1055278.0}, {"date": "2022-04-11", "close": 24.0, "volume": 1238959.0}, {"date": "2022-04-12", "close": 24.25, "volume": 1185261.0}, {"date": "2022-04-13", "close": 25.18, "volume": 839286.0}, {"date": "2022-04-14", "close": 23.77, "volume": 790450.0}, {"date": "2022-04-18", "close": 22.49, "volume": 1124230.0}, {"date": "2022-04-19", "close": 23.59, "volume": 825970.0}, {"date": "2022-04-20", "close": 22.24, "volume": 1108060.0}, {"date": "2022-04-21", "close": 21.15, "volume": 1350433.0}, {"date": "2022-04-22", "close": 20.12, "volume": 1411745.0}, {"date": "2022-04-25", "close": 21.61, "volume": 1405657.0}, {"date": "2022-04-26", "close": 20.86, "volume": 1607174.0}, {"date": "2022-04-27", "close": 20.56, "volume": 984941.0}, {"date": "2022-04-28", "close": 22.15, "volume": 1475928.0}, {"date": "2022-04-29", "close": 20.86, "volume": 971075.0}, {"date": "2022-05-02", "close": 22.36, "volume": 1490216.0}, {"date": "2022-05-03", "close": 21.85, "volume": 971534.0}, {"date": "2022-05-04", "close": 23.4, "volume": 1171788.0}, {"date": "2022-05-05", "close": 21.33, "volume": 1322957.0}, {"date": "2022-05-06", "close": 21.25, "volume": 1159393.0}, {"date": "2022-05-09", "close": 18.5, "volume": 2702197.0}, {"date": "2022-05-10", "close": 18.95, "volume": 3886691.0}, {"date": "2022-05-11", "close": 17.26, "volume": 2228848.0}, {"date": "2022-05-12", "close": 18.57, "volume": 2140410.0}, {"date": "2022-05-13", "close": 21.04, "volume": 2344645.0}, {"date": "2022-05-16", "close": 19.34, "volume": 1387149.0}, {"date": "2022-05-17", "close": 21.16, "volume": 889831.0}, {"date": "2022-05-18", "close": 19.8, "volume": 1182400.0}, {"date": "2022-05-19", "close": 21.46, "volume": 1027572.0}, {"date": "2022-05-20", "close": 21.07, "volume": 980491.0}, {"date": "2022-05-23", "close": 20.73, "volume": 753391.0}, {"date": "2022-05-24", "close": 19.79, "volume": 958011.0}, {"date": "2022-05-25", "close": 20.66, "volume": 551599.0}, {"date": "2022-05-26", "close": 20.89, "volume": 680242.0}, {"date": "2022-05-27", "close": 22.97, "volume": 1391588.0}, {"date": "2022-05-31", "close": 22.49, "volume": 826073.0}, {"date": "2022-06-01", "close": 20.79, "volume": 1146165.0}, {"date": "2022-06-02", "close": 21.72, "volume": 899904.0}, {"date": "2022-06-03", "close": 20.84, "volume": 772449.0}, {"date": "2022-06-06", "close": 20.75, "volume": 829742.0}, {"date": "2022-06-07", "close": 20.5, "volume": 606982.0}, {"date": "2022-06-08", "close": 20.59, "volume": 455991.0}, {"date": "2022-06-09", "close": 19.15, "volume": 688142.0}, {"date": "2022-06-10", "close": 17.81, "volume": 960700.0}, {"date": "2022-06-13", "close": 16.84, "volume": 1351538.0}, {"date": "2022-06-14", "close": 16.65, "volume": 807875.0}, {"date": "2022-06-15", "close": 17.7, "volume": 1239627.0}, {"date": "2022-06-16", "close": 16.49, "volume": 1237875.0}, {"date": "2022-06-17", "close": 17.48, "volume": 1083957.0}, {"date": "2022-06-21", "close": 17.71, "volume": 1130591.0}, {"date": "2022-06-22", "close": 18.78, "volume": 971527.0}, {"date": "2022-06-23", "close": 19.8, "volume": 736650.0}, {"date": "2022-06-24", "close": 19.94, "volume": 5485657.0}, {"date": "2022-06-27", "close": 19.93, "volume": 1027637.0}, {"date": "2022-06-28", "close": 19.23, "volume": 632621.0}, {"date": "2022-06-29", "close": 17.83, "volume": 982435.0}, {"date": "2022-06-30", "close": 18.26, "volume": 762826.0}, {"date": "2022-07-01", "close": 18.73, "volume": 810898.0}, {"date": "2022-07-05", "close": 20.2, "volume": 704577.0}, {"date": "2022-07-06", "close": 20.77, "volume": 886346.0}, {"date": "2022-07-07", "close": 22.07, "volume": 1048889.0}, {"date": "2022-07-08", "close": 21.41, "volume": 645817.0}, {"date": "2022-07-11", "close": 19.45, "volume": 756536.0}, {"date": "2022-07-12", "close": 19.72, "volume": 375388.0}, {"date": "2022-07-13", "close": 20.21, "volume": 599348.0}, {"date": "2022-07-14", "close": 19.03, "volume": 580493.0}, {"date": "2022-07-15", "close": 19.67, "volume": 433739.0}, {"date": "2022-07-18", "close": 18.74, "volume": 923678.0}, {"date": "2022-07-19", "close": 19.71, "volume": 1094767.0}, {"date": "2022-07-20", "close": 21.17, "volume": 1084951.0}, {"date": "2022-07-21", "close": 20.76, "volume": 575607.0}, {"date": "2022-07-22", "close": 19.14, "volume": 736268.0}, {"date": "2022-07-25", "close": 19.39, "volume": 470019.0}, {"date": "2022-07-26", "close": 18.77, "volume": 796277.0}, {"date": "2022-07-27", "close": 19.62, "volume": 1675483.0}, {"date": "2022-07-28", "close": 19.84, "volume": 877615.0}, {"date": "2022-07-29", "close": 18.85, "volume": 1517174.0}, {"date": "2022-08-01", "close": 20.51, "volume": 1982048.0}, {"date": "2022-08-02", "close": 20.97, "volume": 1112321.0}, {"date": "2022-08-03", "close": 22.12, "volume": 811345.0}, {"date": "2022-08-04", "close": 23.31, "volume": 1373237.0}, {"date": "2022-08-05", "close": 24.07, "volume": 1544818.0}, {"date": "2022-08-08", "close": 25.11, "volume": 2551371.0}, {"date": "2022-08-09", "close": 28.11, "volume": 6626628.0}, {"date": "2022-08-10", "close": 28.66, "volume": 2229134.0}, {"date": "2022-08-11", "close": 30.41, "volume": 2486069.0}, {"date": "2022-08-12", "close": 32.02, "volume": 1929369.0}, {"date": "2022-08-15", "close": 30.89, "volume": 1625717.0}, {"date": "2022-08-16", "close": 30.73, "volume": 2585863.0}, {"date": "2022-08-17", "close": 29.43, "volume": 1648310.0}, {"date": "2022-08-18", "close": 28.42, "volume": 1417366.0}, {"date": "2022-08-19", "close": 25.23, "volume": 1857999.0}, {"date": "2022-08-22", "close": 23.07, "volume": 1449416.0}, {"date": "2022-08-23", "close": 22.16, "volume": 1470315.0}, {"date": "2022-08-24", "close": 23.13, "volume": 1333776.0}, {"date": "2022-08-25", "close": 24.38, "volume": 935907.0}, {"date": "2022-08-26", "close": 22.34, "volume": 1176967.0}, {"date": "2022-08-29", "close": 21.71, "volume": 939879.0}, {"date": "2022-08-30", "close": 22.42, "volume": 981896.0}, {"date": "2022-08-31", "close": 22.12, "volume": 946316.0}, {"date": "2022-09-01", "close": 22.87, "volume": 1211311.0}, {"date": "2022-09-02", "close": 21.87, "volume": 1622918.0}, {"date": "2022-09-06", "close": 22.35, "volume": 967906.0}, {"date": "2022-09-07", "close": 23.81, "volume": 1113614.0}, {"date": "2022-09-08", "close": 24.31, "volume": 986683.0}, {"date": "2022-09-09", "close": 25.5, "volume": 1077190.0}, {"date": "2022-09-12", "close": 25.23, "volume": 1080491.0}, {"date": "2022-09-13", "close": 23.38, "volume": 970734.0}, {"date": "2022-09-14", "close": 23.99, "volume": 1329198.0}, {"date": "2022-09-15", "close": 24.55, "volume": 998017.0}, {"date": "2022-09-16", "close": 22.95, "volume": 1221026.0}, {"date": "2022-09-19", "close": 22.65, "volume": 639260.0}, {"date": "2022-09-20", "close": 21.94, "volume": 668733.0}, {"date": "2022-09-21", "close": 21.66, "volume": 1275161.0}, {"date": "2022-09-22", "close": 20.59, "volume": 689736.0}, {"date": "2022-09-23", "close": 21.49, "volume": 999168.0}, {"date": "2022-09-26", "close": 21.02, "volume": 870142.0}, {"date": "2022-09-27", "close": 21.19, "volume": 703285.0}, {"date": "2022-09-28", "close": 22.47, "volume": 923767.0}, {"date": "2022-09-29", "close": 20.99, "volume": 762316.0}, {"date": "2022-09-30", "close": 21.18, "volume": 787431.0}, {"date": "2022-10-03", "close": 22.17, "volume": 855111.0}, {"date": "2022-10-04", "close": 23.56, "volume": 898750.0}, {"date": "2022-10-05", "close": 23.08, "volume": 574492.0}, {"date": "2022-10-06", "close": 22.82, "volume": 534810.0}, {"date": "2022-10-07", "close": 21.77, "volume": 582656.0}, {"date": "2022-10-10", "close": 21.38, "volume": 668822.0}, {"date": "2022-10-11", "close": 21.14, "volume": 910202.0}, {"date": "2022-10-12", "close": 21.97, "volume": 824133.0}, {"date": "2022-10-13", "close": 22.42, "volume": 1360044.0}, {"date": "2022-10-14", "close": 20.38, "volume": 881273.0}, {"date": "2022-10-17", "close": 21.45, "volume": 699384.0}, {"date": "2022-10-18", "close": 23.46, "volume": 1469597.0}, {"date": "2022-10-19", "close": 23.01, "volume": 1257087.0}, {"date": "2022-10-20", "close": 22.04, "volume": 1027795.0}, {"date": "2022-10-21", "close": 22.9, "volume": 589328.0}, {"date": "2022-10-24", "close": 22.1, "volume": 1178213.0}, {"date": "2022-10-25", "close": 23.22, "volume": 661915.0}, {"date": "2022-10-26", "close": 23.04, "volume": 529261.0}, {"date": "2022-10-27", "close": 22.67, "volume": 447909.0}, {"date": "2022-10-28", "close": 23.34, "volume": 608552.0}, {"date": "2022-10-31", "close": 24.2, "volume": 631047.0}, {"date": "2022-11-01", "close": 24.04, "volume": 745564.0}, {"date": "2022-11-02", "close": 22.27, "volume": 771368.0}, {"date": "2022-11-03", "close": 21.71, "volume": 491399.0}, {"date": "2022-11-04", "close": 20.94, "volume": 1011196.0}, {"date": "2022-11-07", "close": 19.25, "volume": 1077190.0}, {"date": "2022-11-08", "close": 19.15, "volume": 1416448.0}, {"date": "2022-11-09", "close": 18.38, "volume": 2309770.0}, {"date": "2022-11-10", "close": 21.29, "volume": 2298204.0}, {"date": "2022-11-11", "close": 22.81, "volume": 1430385.0}, {"date": "2022-11-14", "close": 21.77, "volume": 1116333.0}, {"date": "2022-11-15", "close": 23.0, "volume": 990703.0}, {"date": "2022-11-16", "close": 21.57, "volume": 961070.0}, {"date": "2022-11-17", "close": 20.7, "volume": 872456.0}, {"date": "2022-11-18", "close": 20.0, "volume": 702905.0}, {"date": "2022-11-21", "close": 18.76, "volume": 826608.0}, {"date": "2022-11-22", "close": 19.02, "volume": 639479.0}, {"date": "2022-11-23", "close": 19.45, "volume": 619485.0}, {"date": "2022-11-25", "close": 19.48, "volume": 226941.0}, {"date": "2022-11-28", "close": 18.96, "volume": 491476.0}, {"date": "2022-11-29", "close": 19.06, "volume": 385317.0}, {"date": "2022-11-30", "close": 19.85, "volume": 867785.0}, {"date": "2022-12-01", "close": 18.99, "volume": 1022903.0}, {"date": "2022-12-02", "close": 19.14, "volume": 812160.0}, {"date": "2022-12-05", "close": 18.22, "volume": 800716.0}, {"date": "2022-12-06", "close": 17.88, "volume": 1200298.0}, {"date": "2022-12-07", "close": 17.65, "volume": 764392.0}, {"date": "2022-12-08", "close": 18.0, "volume": 746384.0}, {"date": "2022-12-09", "close": 17.75, "volume": 829155.0}, {"date": "2022-12-12", "close": 17.7, "volume": 635695.0}, {"date": "2022-12-13", "close": 17.48, "volume": 951279.0}, {"date": "2022-12-14", "close": 17.07, "volume": 1079705.0}, {"date": "2022-12-15", "close": 16.13, "volume": 1119376.0}, {"date": "2022-12-16", "close": 16.64, "volume": 1417112.0}, {"date": "2022-12-19", "close": 15.91, "volume": 912665.0}, {"date": "2022-12-20", "close": 15.51, "volume": 1135455.0}, {"date": "2022-12-21", "close": 15.34, "volume": 900912.0}, {"date": "2022-12-22", "close": 14.49, "volume": 1384565.0}, {"date": "2022-12-23", "close": 14.4, "volume": 916426.0}, {"date": "2022-12-27", "close": 13.41, "volume": 1357479.0}, {"date": "2022-12-28", "close": 12.91, "volume": 1190282.0}, {"date": "2022-12-29", "close": 13.84, "volume": 1375915.0}, {"date": "2022-12-30", "close": 13.68, "volume": 1076985.0}, {"date": "2023-01-03", "close": 13.73, "volume": 1129845.0}, {"date": "2023-01-04", "close": 14.35, "volume": 1008748.0}, {"date": "2023-01-05", "close": 14.11, "volume": 682430.0}, {"date": "2023-01-06", "close": 13.87, "volume": 839873.0}, {"date": "2023-01-09", "close": 13.66, "volume": 899572.0}, {"date": "2023-01-10", "close": 14.65, "volume": 1055304.0}, {"date": "2023-01-11", "close": 15.6, "volume": 969485.0}, {"date": "2023-01-12", "close": 16.51, "volume": 1303469.0}, {"date": "2023-01-13", "close": 16.39, "volume": 1143833.0}, {"date": "2023-01-17", "close": 16.56, "volume": 585620.0}, {"date": "2023-01-18", "close": 15.83, "volume": 908915.0}, {"date": "2023-01-19", "close": 15.12, "volume": 876497.0}, {"date": "2023-01-20", "close": 14.82, "volume": 1170014.0}, {"date": "2023-01-23", "close": 15.46, "volume": 1036102.0}, {"date": "2023-01-24", "close": 15.04, "volume": 604838.0}, {"date": "2023-01-25", "close": 15.05, "volume": 732540.0}, {"date": "2023-01-26", "close": 14.87, "volume": 1031465.0}, {"date": "2023-01-27", "close": 15.15, "volume": 1231440.0}, {"date": "2023-01-30", "close": 15.3, "volume": 1099524.0}, {"date": "2023-01-31", "close": 16.28, "volume": 1104713.0}, {"date": "2023-02-01", "close": 16.7, "volume": 1369067.0}, {"date": "2023-02-02", "close": 18.83, "volume": 3177875.0}, {"date": "2023-02-03", "close": 18.36, "volume": 1851925.0}, {"date": "2023-02-06", "close": 18.13, "volume": 957999.0}, {"date": "2023-02-07", "close": 18.17, "volume": 1072201.0}, {"date": "2023-02-08", "close": 17.31, "volume": 1249820.0}, {"date": "2023-02-09", "close": 16.53, "volume": 1281624.0}, {"date": "2023-02-10", "close": 16.18, "volume": 1078383.0}, {"date": "2023-02-13", "close": 16.68, "volume": 749554.0}, {"date": "2023-02-14", "close": 16.8, "volume": 1321343.0}, {"date": "2023-02-15", "close": 18.71, "volume": 1609523.0}, {"date": "2023-02-16", "close": 17.28, "volume": 1327348.0}, {"date": "2023-02-17", "close": 16.68, "volume": 925966.0}, {"date": "2023-02-21", "close": 15.88, "volume": 981665.0}, {"date": "2023-02-22", "close": 16.41, "volume": 1465283.0}, {"date": "2023-02-23", "close": 16.93, "volume": 3253852.0}, {"date": "2023-02-24", "close": 15.94, "volume": 1299162.0}, {"date": "2023-02-27", "close": 15.91, "volume": 1117145.0}, {"date": "2023-02-28", "close": 16.3, "volume": 1178920.0}, {"date": "2023-03-01", "close": 15.2, "volume": 1503678.0}, {"date": "2023-03-02", "close": 14.91, "volume": 1174681.0}, {"date": "2023-03-03", "close": 15.58, "volume": 1164672.0}, {"date": "2023-03-06", "close": 15.0, "volume": 737758.0}, {"date": "2023-03-07", "close": 14.7, "volume": 781259.0}, {"date": "2023-03-08", "close": 14.57, "volume": 736788.0}, {"date": "2023-03-09", "close": 13.78, "volume": 1061411.0}, {"date": "2023-03-10", "close": 13.52, "volume": 1921013.0}, {"date": "2023-03-13", "close": 13.78, "volume": 1192964.0}, {"date": "2023-03-14", "close": 13.71, "volume": 1132533.0}, {"date": "2023-03-15", "close": 13.5, "volume": 1418499.0}, {"date": "2023-03-16", "close": 14.06, "volume": 1088645.0}, {"date": "2023-03-17", "close": 13.35, "volume": 1106198.0}, {"date": "2023-03-20", "close": 12.73, "volume": 1052891.0}, {"date": "2023-03-21", "close": 13.45, "volume": 902144.0}, {"date": "2023-03-22", "close": 12.96, "volume": 1093227.0}, {"date": "2023-03-23", "close": 12.74, "volume": 1156656.0}, {"date": "2023-03-24", "close": 12.95, "volume": 1151816.0}, {"date": "2023-03-27", "close": 12.59, "volume": 1029434.0}, {"date": "2023-03-28", "close": 12.35, "volume": 919256.0}, {"date": "2023-03-29", "close": 13.16, "volume": 1047595.0}, {"date": "2023-03-30", "close": 13.71, "volume": 1078964.0}, {"date": "2023-03-31", "close": 14.26, "volume": 1884373.0}, {"date": "2023-04-03", "close": 14.2, "volume": 1017867.0}, {"date": "2023-04-04", "close": 13.96, "volume": 1174304.0}, {"date": "2023-04-05", "close": 13.51, "volume": 807124.0}, {"date": "2023-04-06", "close": 13.84, "volume": 862015.0}, {"date": "2023-04-10", "close": 14.04, "volume": 645266.0}, {"date": "2023-04-11", "close": 14.11, "volume": 626113.0}, {"date": "2023-04-12", "close": 13.42, "volume": 748898.0}, {"date": "2023-04-13", "close": 13.63, "volume": 581559.0}, {"date": "2023-04-14", "close": 12.98, "volume": 1137667.0}, {"date": "2023-04-17", "close": 13.14, "volume": 907741.0}, {"date": "2023-04-18", "close": 13.03, "volume": 696792.0}, {"date": "2023-04-19", "close": 13.06, "volume": 688847.0}, {"date": "2023-04-20", "close": 12.65, "volume": 1019600.0}, {"date": "2023-04-21", "close": 12.39, "volume": 1270427.0}, {"date": "2023-04-24", "close": 11.65, "volume": 1257719.0}, {"date": "2023-04-25", "close": 11.01, "volume": 1249768.0}, {"date": "2023-04-26", "close": 10.58, "volume": 1663252.0}, {"date": "2023-04-27", "close": 10.57, "volume": 1568056.0}, {"date": "2023-04-28", "close": 10.84, "volume": 1469887.0}, {"date": "2023-05-01", "close": 11.31, "volume": 1687207.0}, {"date": "2023-05-02", "close": 10.91, "volume": 1130816.0}, {"date": "2023-05-03", "close": 11.09, "volume": 1702175.0}, {"date": "2023-05-04", "close": 14.17, "volume": 8235132.0}, {"date": "2023-05-05", "close": 14.64, "volume": 4236559.0}, {"date": "2023-05-08", "close": 16.26, "volume": 2978645.0}, {"date": "2023-05-09", "close": 16.39, "volume": 1990145.0}, {"date": "2023-05-10", "close": 16.1, "volume": 1430621.0}, {"date": "2023-05-11", "close": 15.73, "volume": 970859.0}, {"date": "2023-05-12", "close": 15.29, "volume": 1292483.0}, {"date": "2023-05-15", "close": 15.12, "volume": 1052718.0}, {"date": "2023-05-16", "close": 14.85, "volume": 1086986.0}, {"date": "2023-05-17", "close": 16.05, "volume": 1614107.0}, {"date": "2023-05-18", "close": 16.18, "volume": 1233650.0}, {"date": "2023-05-19", "close": 15.83, "volume": 918145.0}, {"date": "2023-05-22", "close": 17.75, "volume": 3149013.0}, {"date": "2023-05-23", "close": 17.99, "volume": 1835151.0}, {"date": "2023-05-24", "close": 16.98, "volume": 1746927.0}, {"date": "2023-05-25", "close": 16.07, "volume": 2035859.0}, {"date": "2023-05-26", "close": 15.98, "volume": 1139978.0}, {"date": "2023-05-30", "close": 17.53, "volume": 1753457.0}, {"date": "2023-05-31", "close": 17.62, "volume": 1629218.0}, {"date": "2023-06-01", "close": 17.81, "volume": 1597055.0}, {"date": "2023-06-02", "close": 18.2, "volume": 1267257.0}, {"date": "2023-06-05", "close": 18.08, "volume": 919192.0}, {"date": "2023-06-06", "close": 19.66, "volume": 2292827.0}, {"date": "2023-06-07", "close": 19.23, "volume": 2170354.0}, {"date": "2023-06-08", "close": 19.46, "volume": 1620712.0}, {"date": "2023-06-09", "close": 19.42, "volume": 2177982.0}, {"date": "2023-06-12", "close": 20.31, "volume": 1549141.0}, {"date": "2023-06-13", "close": 21.09, "volume": 1620409.0}, {"date": "2023-06-14", "close": 20.17, "volume": 1334968.0}, {"date": "2023-06-15", "close": 20.03, "volume": 1365474.0}, {"date": "2023-06-16", "close": 19.7, "volume": 1508632.0}, {"date": "2023-06-20", "close": 18.13, "volume": 3081290.0}, {"date": "2023-06-21", "close": 17.25, "volume": 3326107.0}, {"date": "2023-06-22", "close": 17.52, "volume": 1453739.0}, {"date": "2023-06-23", "close": 16.87, "volume": 2216003.0}, {"date": "2023-06-26", "close": 17.14, "volume": 1241119.0}, {"date": "2023-06-27", "close": 16.91, "volume": 1048879.0}, {"date": "2023-06-28", "close": 16.85, "volume": 1167991.0}, {"date": "2023-06-29", "close": 16.88, "volume": 1831106.0}, {"date": "2023-06-30", "close": 16.85, "volume": 976783.0}, {"date": "2023-07-03", "close": 17.49, "volume": 950283.0}, {"date": "2023-07-05", "close": 17.17, "volume": 1252577.0}, {"date": "2023-07-06", "close": 16.45, "volume": 1137649.0}, {"date": "2023-07-07", "close": 16.67, "volume": 840479.0}, {"date": "2023-07-10", "close": 17.21, "volume": 1129056.0}, {"date": "2023-07-11", "close": 18.9, "volume": 2000305.0}, {"date": "2023-07-12", "close": 19.33, "volume": 1861616.0}, {"date": "2023-07-13", "close": 19.73, "volume": 1401110.0}, {"date": "2023-07-14", "close": 18.69, "volume": 1379990.0}, {"date": "2023-07-17", "close": 20.06, "volume": 1761670.0}, {"date": "2023-07-18", "close": 20.83, "volume": 1774505.0}, {"date": "2023-07-19", "close": 24.08, "volume": 5516234.0}, {"date": "2023-07-20", "close": 23.13, "volume": 2613427.0}, {"date": "2023-07-21", "close": 23.37, "volume": 2185311.0}, {"date": "2023-07-24", "close": 21.88, "volume": 1840431.0}, {"date": "2023-07-25", "close": 21.94, "volume": 1195968.0}, {"date": "2023-07-26", "close": 22.46, "volume": 1354507.0}, {"date": "2023-07-27", "close": 20.76, "volume": 1461757.0}, {"date": "2023-07-28", "close": 21.75, "volume": 1156594.0}, {"date": "2023-07-31", "close": 23.25, "volume": 1560144.0}, {"date": "2023-08-01", "close": 22.6, "volume": 1390467.0}, {"date": "2023-08-02", "close": 22.07, "volume": 2044010.0}, {"date": "2023-08-03", "close": 17.31, "volume": 4873003.0}, {"date": "2023-08-04", "close": 17.13, "volume": 2770676.0}, {"date": "2023-08-07", "close": 16.54, "volume": 1607084.0}, {"date": "2023-08-08", "close": 16.16, "volume": 1436179.0}, {"date": "2023-08-09", "close": 15.65, "volume": 1434439.0}, {"date": "2023-08-10", "close": 15.3, "volume": 1155955.0}, {"date": "2023-08-11", "close": 15.13, "volume": 1278754.0}, {"date": "2023-08-14", "close": 15.02, "volume": 1101981.0}, {"date": "2023-08-15", "close": 14.4, "volume": 1380385.0}, {"date": "2023-08-16", "close": 14.43, "volume": 898790.0}, {"date": "2023-08-17", "close": 14.06, "volume": 1367525.0}, {"date": "2023-08-18", "close": 13.99, "volume": 1618407.0}, {"date": "2023-08-21", "close": 13.64, "volume": 2086393.0}, {"date": "2023-08-22", "close": 13.54, "volume": 1256424.0}, {"date": "2023-08-23", "close": 14.04, "volume": 1143559.0}, {"date": "2023-08-24", "close": 13.56, "volume": 1425198.0}, {"date": "2023-08-25", "close": 13.64, "volume": 736482.0}, {"date": "2023-08-28", "close": 13.15, "volume": 958747.0}, {"date": "2023-08-29", "close": 13.49, "volume": 1033410.0}, {"date": "2023-08-30", "close": 13.89, "volume": 1147974.0}, {"date": "2023-08-31", "close": 13.76, "volume": 893567.0}, {"date": "2023-09-01", "close": 14.06, "volume": 912873.0}, {"date": "2023-09-05", "close": 13.99, "volume": 976716.0}, {"date": "2023-09-06", "close": 13.84, "volume": 778051.0}, {"date": "2023-09-07", "close": 13.28, "volume": 1567788.0}, {"date": "2023-09-08", "close": 13.03, "volume": 824665.0}, {"date": "2023-09-11", "close": 12.98, "volume": 609822.0}, {"date": "2023-09-12", "close": 13.01, "volume": 845794.0}, {"date": "2023-09-13", "close": 12.86, "volume": 1326783.0}, {"date": "2023-09-14", "close": 13.0, "volume": 1312110.0}, {"date": "2023-09-15", "close": 12.87, "volume": 2417157.0}, {"date": "2023-09-18", "close": 12.56, "volume": 1484265.0}, {"date": "2023-09-19", "close": 12.64, "volume": 1140971.0}, {"date": "2023-09-20", "close": 12.6, "volume": 1361214.0}, {"date": "2023-09-21", "close": 12.2, "volume": 1471339.0}, {"date": "2023-09-22", "close": 12.03, "volume": 1146774.0}, {"date": "2023-09-25", "close": 11.69, "volume": 1568325.0}, {"date": "2023-09-26", "close": 11.38, "volume": 1489783.0}, {"date": "2023-09-27", "close": 11.53, "volume": 1635277.0}, {"date": "2023-09-28", "close": 11.69, "volume": 1452837.0}, {"date": "2023-09-29", "close": 11.62, "volume": 1564911.0}, {"date": "2023-10-02", "close": 11.44, "volume": 1138458.0}, {"date": "2023-10-03", "close": 11.06, "volume": 1432747.0}, {"date": "2023-10-04", "close": 11.64, "volume": 1177103.0}, {"date": "2023-10-05", "close": 11.53, "volume": 1138315.0}, {"date": "2023-10-06", "close": 11.65, "volume": 1133118.0}, {"date": "2023-10-09", "close": 11.57, "volume": 832378.0}, {"date": "2023-10-10", "close": 12.34, "volume": 1488778.0}, {"date": "2023-10-11", "close": 12.52, "volume": 1151185.0}, {"date": "2023-10-12", "close": 12.31, "volume": 951880.0}, {"date": "2023-10-13", "close": 12.52, "volume": 960311.0}, {"date": "2023-10-16", "close": 12.73, "volume": 977990.0}, {"date": "2023-10-17", "close": 13.26, "volume": 1216956.0}, {"date": "2023-10-18", "close": 12.43, "volume": 966818.0}, {"date": "2023-10-19", "close": 11.87, "volume": 1206002.0}, {"date": "2023-10-20", "close": 11.72, "volume": 1031150.0}, {"date": "2023-10-23", "close": 11.58, "volume": 1242670.0}, {"date": "2023-10-24", "close": 11.75, "volume": 1205671.0}, {"date": "2023-10-25", "close": 11.15, "volume": 1297067.0}, {"date": "2023-10-26", "close": 11.02, "volume": 1179147.0}, {"date": "2023-10-27", "close": 10.57, "volume": 998161.0}, {"date": "2023-10-30", "close": 10.62, "volume": 1247880.0}, {"date": "2023-10-31", "close": 10.94, "volume": 1170849.0}, {"date": "2023-11-01", "close": 11.0, "volume": 1752100.0}, {"date": "2023-11-02", "close": 16.17, "volume": 10708180.0}, {"date": "2023-11-03", "close": 17.32, "volume": 6222349.0}, {"date": "2023-11-06", "close": 16.36, "volume": 3202154.0}, {"date": "2023-11-07", "close": 16.84, "volume": 1912335.0}, {"date": "2023-11-08", "close": 16.0, "volume": 1525450.0}, {"date": "2023-11-09", "close": 15.05, "volume": 3245802.0}, {"date": "2023-11-10", "close": 14.22, "volume": 2741339.0}, {"date": "2023-11-13", "close": 14.33, "volume": 1289108.0}, {"date": "2023-11-14", "close": 15.7, "volume": 2108755.0}, {"date": "2023-11-15", "close": 16.2, "volume": 2062839.0}, {"date": "2023-11-16", "close": 15.62, "volume": 1015649.0}, {"date": "2023-11-17", "close": 16.52, "volume": 1847250.0}, {"date": "2023-11-20", "close": 16.92, "volume": 4175601.0}, {"date": "2023-11-21", "close": 16.02, "volume": 1914330.0}, {"date": "2023-11-22", "close": 16.67, "volume": 1506323.0}, {"date": "2023-11-24", "close": 16.9, "volume": 649992.0}, {"date": "2023-11-27", "close": 17.2, "volume": 2074233.0}, {"date": "2023-11-28", "close": 17.62, "volume": 1858432.0}, {"date": "2023-11-29", "close": 18.23, "volume": 4131418.0}, {"date": "2023-11-30", "close": 17.67, "volume": 1839936.0}, {"date": "2023-12-01", "close": 18.3, "volume": 2434239.0}, {"date": "2023-12-04", "close": 18.96, "volume": 1904614.0}, {"date": "2023-12-05", "close": 17.5, "volume": 2254973.0}, {"date": "2023-12-06", "close": 17.58, "volume": 1309827.0}, {"date": "2023-12-07", "close": 17.48, "volume": 914738.0}, {"date": "2023-12-08", "close": 17.82, "volume": 1096161.0}, {"date": "2023-12-11", "close": 18.33, "volume": 1511378.0}, {"date": "2023-12-12", "close": 17.52, "volume": 1108475.0}, {"date": "2023-12-13", "close": 18.6, "volume": 2308646.0}, {"date": "2023-12-14", "close": 18.99, "volume": 4595003.0}, {"date": "2023-12-15", "close": 17.5, "volume": 4112735.0}, {"date": "2023-12-18", "close": 17.23, "volume": 2171266.0}, {"date": "2023-12-19", "close": 18.4, "volume": 2140305.0}, {"date": "2023-12-20", "close": 16.87, "volume": 2350384.0}, {"date": "2023-12-21", "close": 17.03, "volume": 1498693.0}, {"date": "2023-12-22", "close": 17.12, "volume": 1824053.0}, {"date": "2023-12-26", "close": 17.02, "volume": 1171364.0}, {"date": "2023-12-27", "close": 17.05, "volume": 1614841.0}, {"date": "2023-12-28", "close": 16.97, "volume": 1293245.0}, {"date": "2023-12-29", "close": 16.13, "volume": 1809710.0}, {"date": "2024-01-02", "close": 17.04, "volume": 2932388.0}, {"date": "2024-01-03", "close": 16.22, "volume": 1347728.0}, {"date": "2024-01-04", "close": 16.61, "volume": 1596063.0}, {"date": "2024-01-05", "close": 16.55, "volume": 1248650.0}, {"date": "2024-01-08", "close": 18.25, "volume": 2464184.0}, {"date": "2024-01-09", "close": 17.31, "volume": 1828581.0}, {"date": "2024-01-10", "close": 17.48, "volume": 1699118.0}, {"date": "2024-01-11", "close": 16.89, "volume": 1894267.0}, {"date": "2024-01-12", "close": 16.62, "volume": 1515197.0}, {"date": "2024-01-16", "close": 15.85, "volume": 1572794.0}, {"date": "2024-01-17", "close": 16.46, "volume": 2219502.0}, {"date": "2024-01-18", "close": 16.0, "volume": 1306684.0}, {"date": "2024-01-19", "close": 16.45, "volume": 1112451.0}, {"date": "2024-01-22", "close": 17.21, "volume": 1955856.0}, {"date": "2024-01-23", "close": 17.18, "volume": 1186806.0}, {"date": "2024-01-24", "close": 16.84, "volume": 1017805.0}, {"date": "2024-01-25", "close": 16.66, "volume": 1056062.0}, {"date": "2024-01-26", "close": 16.54, "volume": 834047.0}, {"date": "2024-01-29", "close": 17.5, "volume": 1284881.0}, {"date": "2024-01-30", "close": 16.71, "volume": 1428728.0}, {"date": "2024-01-31", "close": 15.82, "volume": 1439250.0}, {"date": "2024-02-01", "close": 16.18, "volume": 1464595.0}, {"date": "2024-02-02", "close": 16.05, "volume": 956069.0}, {"date": "2024-02-05", "close": 15.31, "volume": 1378973.0}, {"date": "2024-02-06", "close": 15.85, "volume": 1030905.0}, {"date": "2024-02-07", "close": 15.67, "volume": 827970.0}, {"date": "2024-02-08", "close": 16.06, "volume": 1107301.0}, {"date": "2024-02-09", "close": 16.56, "volume": 1136949.0}, {"date": "2024-02-12", "close": 16.96, "volume": 1177318.0}, {"date": "2024-02-13", "close": 16.02, "volume": 1521270.0}, {"date": "2024-02-14", "close": 17.18, "volume": 1539874.0}, {"date": "2024-02-15", "close": 18.01, "volume": 1560212.0}, {"date": "2024-02-16", "close": 17.67, "volume": 1125089.0}, {"date": "2024-02-20", "close": 17.9, "volume": 1355795.0}, {"date": "2024-02-21", "close": 17.04, "volume": 1230297.0}, {"date": "2024-02-22", "close": 17.69, "volume": 1540653.0}, {"date": "2024-02-23", "close": 17.9, "volume": 2545022.0}, {"date": "2024-02-26", "close": 20.03, "volume": 4050272.0}, {"date": "2024-02-27", "close": 21.72, "volume": 7394260.0}, {"date": "2024-02-28", "close": 15.7, "volume": 13123420.0}, {"date": "2024-02-29", "close": 16.24, "volume": 4764601.0}, {"date": "2024-03-01", "close": 16.92, "volume": 2846992.0}, {"date": "2024-03-04", "close": 17.25, "volume": 2083002.0}, {"date": "2024-03-05", "close": 16.34, "volume": 2360635.0}, {"date": "2024-03-06", "close": 16.09, "volume": 1671477.0}, {"date": "2024-03-07", "close": 16.74, "volume": 1629665.0}, {"date": "2024-03-08", "close": 17.77, "volume": 3004262.0}, {"date": "2024-03-11", "close": 17.39, "volume": 3399752.0}, {"date": "2024-03-12", "close": 16.87, "volume": 1636328.0}, {"date": "2024-03-13", "close": 17.23, "volume": 1420851.0}, {"date": "2024-03-14", "close": 16.33, "volume": 1648944.0}, {"date": "2024-03-15", "close": 16.24, "volume": 1249521.0}, {"date": "2024-03-18", "close": 16.04, "volume": 1572701.0}, {"date": "2024-03-19", "close": 15.69, "volume": 1358945.0}, {"date": "2024-03-20", "close": 16.75, "volume": 1393380.0}, {"date": "2024-03-21", "close": 16.36, "volume": 1070963.0}, {"date": "2024-03-22", "close": 16.13, "volume": 850664.0}, {"date": "2024-03-25", "close": 16.49, "volume": 879068.0}, {"date": "2024-03-26", "close": 16.24, "volume": 985438.0}, {"date": "2024-03-27", "close": 16.29, "volume": 924379.0}, {"date": "2024-03-28", "close": 16.41, "volume": 931330.0}, {"date": "2024-04-01", "close": 16.56, "volume": 1154994.0}, {"date": "2024-04-02", "close": 16.15, "volume": 1650392.0}, {"date": "2024-04-03", "close": 16.68, "volume": 1039226.0}, {"date": "2024-04-04", "close": 16.18, "volume": 1536543.0}, {"date": "2024-04-05", "close": 16.73, "volume": 1181056.0}, {"date": "2024-04-08", "close": 17.02, "volume": 694759.0}, {"date": "2024-04-09", "close": 16.91, "volume": 1007558.0}, {"date": "2024-04-10", "close": 16.51, "volume": 2054526.0}, {"date": "2024-04-11", "close": 16.86, "volume": 1890900.0}, {"date": "2024-04-12", "close": 16.78, "volume": 1259027.0}, {"date": "2024-04-15", "close": 16.35, "volume": 1907248.0}, {"date": "2024-04-16", "close": 16.05, "volume": 935787.0}, {"date": "2024-04-17", "close": 15.74, "volume": 1072085.0}, {"date": "2024-04-18", "close": 15.73, "volume": 1372889.0}, {"date": "2024-04-19", "close": 15.86, "volume": 1423257.0}, {"date": "2024-04-22", "close": 16.16, "volume": 1097764.0}, {"date": "2024-04-23", "close": 17.49, "volume": 1911205.0}, {"date": "2024-04-24", "close": 17.41, "volume": 1029261.0}, {"date": "2024-04-25", "close": 17.66, "volume": 1125073.0}, {"date": "2024-04-26", "close": 17.95, "volume": 1149238.0}, {"date": "2024-04-29", "close": 17.89, "volume": 1523597.0}, {"date": "2024-04-30", "close": 17.23, "volume": 2507519.0}, {"date": "2024-05-01", "close": 17.34, "volume": 3628274.0}, {"date": "2024-05-02", "close": 17.74, "volume": 1663197.0}, {"date": "2024-05-03", "close": 17.38, "volume": 1723844.0}, {"date": "2024-05-06", "close": 17.93, "volume": 1498038.0}, {"date": "2024-05-07", "close": 17.48, "volume": 1120107.0}, {"date": "2024-05-08", "close": 16.7, "volume": 1519562.0}, {"date": "2024-05-09", "close": 16.99, "volume": 1014060.0}, {"date": "2024-05-10", "close": 16.58, "volume": 1130213.0}, {"date": "2024-05-13", "close": 18.63, "volume": 5260910.0}, {"date": "2024-05-14", "close": 18.92, "volume": 2896472.0}, {"date": "2024-05-15", "close": 18.36, "volume": 1564470.0}, {"date": "2024-05-16", "close": 17.7, "volume": 895098.0}, {"date": "2024-05-17", "close": 17.97, "volume": 1317411.0}, {"date": "2024-05-20", "close": 17.51, "volume": 1053617.0}, {"date": "2024-05-21", "close": 17.03, "volume": 1315268.0}, {"date": "2024-05-22", "close": 16.64, "volume": 1144000.0}, {"date": "2024-05-23", "close": 16.08, "volume": 1599255.0}, {"date": "2024-05-24", "close": 16.31, "volume": 735951.0}, {"date": "2024-05-28", "close": 16.45, "volume": 732154.0}, {"date": "2024-05-29", "close": 16.58, "volume": 749783.0}, {"date": "2024-05-30", "close": 16.55, "volume": 853517.0}, {"date": "2024-05-31", "close": 16.51, "volume": 848383.0}, {"date": "2024-06-03", "close": 16.16, "volume": 1362307.0}, {"date": "2024-06-04", "close": 16.16, "volume": 950930.0}, {"date": "2024-06-05", "close": 16.25, "volume": 853431.0}, {"date": "2024-06-06", "close": 16.65, "volume": 949953.0}, {"date": "2024-06-07", "close": 16.04, "volume": 1057148.0}, {"date": "2024-06-10", "close": 15.81, "volume": 846475.0}, {"date": "2024-06-11", "close": 15.91, "volume": 645717.0}, {"date": "2024-06-12", "close": 15.8, "volume": 1896625.0}, {"date": "2024-06-13", "close": 15.43, "volume": 1147373.0}, {"date": "2024-06-14", "close": 14.38, "volume": 2332210.0}, {"date": "2024-06-17", "close": 14.89, "volume": 1596028.0}, {"date": "2024-06-18", "close": 16.2, "volume": 2730650.0}, {"date": "2024-06-20", "close": 16.19, "volume": 1442890.0}, {"date": "2024-06-21", "close": 16.1, "volume": 1597190.0}, {"date": "2024-06-24", "close": 15.9, "volume": 1170284.0}, {"date": "2024-06-25", "close": 16.2, "volume": 859473.0}, {"date": "2024-06-26", "close": 16.49, "volume": 862447.0}, {"date": "2024-06-27", "close": 16.46, "volume": 1036705.0}, {"date": "2024-06-28", "close": 16.5, "volume": 2963952.0}, {"date": "2024-07-01", "close": 16.46, "volume": 931469.0}, {"date": "2024-07-02", "close": 16.07, "volume": 870364.0}, {"date": "2024-07-03", "close": 16.2, "volume": 476029.0}, {"date": "2024-07-05", "close": 16.34, "volume": 811573.0}, {"date": "2024-07-08", "close": 16.78, "volume": 1674953.0}, {"date": "2024-07-09", "close": 18.19, "volume": 3180481.0}, {"date": "2024-07-10", "close": 18.39, "volume": 1502065.0}, {"date": "2024-07-11", "close": 18.61, "volume": 1382684.0}, {"date": "2024-07-12", "close": 19.59, "volume": 2179072.0}, {"date": "2024-07-15", "close": 20.64, "volume": 2073260.0}, {"date": "2024-07-16", "close": 22.54, "volume": 2990739.0}, {"date": "2024-07-17", "close": 23.07, "volume": 3011950.0}, {"date": "2024-07-18", "close": 22.71, "volume": 2971355.0}, {"date": "2024-07-19", "close": 22.09, "volume": 1682893.0}, {"date": "2024-07-22", "close": 22.52, "volume": 1562178.0}, {"date": "2024-07-23", "close": 22.71, "volume": 1040149.0}, {"date": "2024-07-24", "close": 21.74, "volume": 1392442.0}, {"date": "2024-07-25", "close": 22.7, "volume": 1594115.0}, {"date": "2024-07-26", "close": 23.42, "volume": 1234079.0}, {"date": "2024-07-29", "close": 22.94, "volume": 1547045.0}, {"date": "2024-07-30", "close": 22.63, "volume": 2325686.0}, {"date": "2024-07-31", "close": 18.03, "volume": 6248303.0}, {"date": "2024-08-01", "close": 17.3, "volume": 2521969.0}, {"date": "2024-08-02", "close": 16.64, "volume": 1882134.0}, {"date": "2024-08-05", "close": 16.62, "volume": 2076058.0}, {"date": "2024-08-06", "close": 15.53, "volume": 2174789.0}, {"date": "2024-08-07", "close": 15.34, "volume": 1330899.0}, {"date": "2024-08-08", "close": 15.53, "volume": 1636320.0}, {"date": "2024-08-09", "close": 15.28, "volume": 1386536.0}, {"date": "2024-08-12", "close": 15.02, "volume": 1322714.0}, {"date": "2024-08-13", "close": 15.62, "volume": 1098997.0}, {"date": "2024-08-14", "close": 15.83, "volume": 1067865.0}, {"date": "2024-08-15", "close": 16.47, "volume": 1036543.0}, {"date": "2024-08-16", "close": 16.92, "volume": 1023705.0}, {"date": "2024-08-19", "close": 17.7, "volume": 1167308.0}, {"date": "2024-08-20", "close": 17.5, "volume": 1012064.0}, {"date": "2024-08-21", "close": 17.3, "volume": 858872.0}, {"date": "2024-08-22", "close": 17.34, "volume": 902329.0}, {"date": "2024-08-23", "close": 18.67, "volume": 1413435.0}, {"date": "2024-08-26", "close": 18.58, "volume": 1178770.0}, {"date": "2024-08-27", "close": 18.16, "volume": 935128.0}, {"date": "2024-08-28", "close": 17.67, "volume": 1507269.0}, {"date": "2024-08-29", "close": 18.57, "volume": 1733441.0}, {"date": "2024-08-30", "close": 18.53, "volume": 698195.0}, {"date": "2024-09-03", "close": 18.33, "volume": 982286.0}, {"date": "2024-09-04", "close": 18.77, "volume": 1019571.0}, {"date": "2024-09-05", "close": 18.89, "volume": 886542.0}, {"date": "2024-09-06", "close": 18.4, "volume": 879580.0}, {"date": "2024-09-09", "close": 18.14, "volume": 905062.0}, {"date": "2024-09-10", "close": 17.95, "volume": 788112.0}, {"date": "2024-09-11", "close": 17.35, "volume": 1095233.0}, {"date": "2024-09-12", "close": 18.02, "volume": 897794.0}, {"date": "2024-09-13", "close": 18.24, "volume": 733885.0}, {"date": "2024-09-16", "close": 18.29, "volume": 700506.0}, {"date": "2024-09-17", "close": 18.18, "volume": 566135.0}, {"date": "2024-09-18", "close": 18.22, "volume": 957952.0}, {"date": "2024-09-19", "close": 18.42, "volume": 1176369.0}, {"date": "2024-09-20", "close": 18.34, "volume": 2407433.0}, {"date": "2024-09-23", "close": 17.46, "volume": 1664351.0}, {"date": "2024-09-24", "close": 17.23, "volume": 1452832.0}, {"date": "2024-09-25", "close": 17.17, "volume": 928567.0}, {"date": "2024-09-26", "close": 17.05, "volume": 1039855.0}, {"date": "2024-09-27", "close": 16.95, "volume": 953585.0}, {"date": "2024-09-30", "close": 16.49, "volume": 1227453.0}, {"date": "2024-10-01", "close": 16.15, "volume": 1142933.0}, {"date": "2024-10-02", "close": 16.32, "volume": 1319350.0}, {"date": "2024-10-03", "close": 16.5, "volume": 696819.0}, {"date": "2024-10-04", "close": 16.69, "volume": 906477.0}, {"date": "2024-10-07", "close": 15.65, "volume": 2656392.0}, {"date": "2024-10-08", "close": 15.73, "volume": 917332.0}, {"date": "2024-10-09", "close": 16.35, "volume": 1302199.0}, {"date": "2024-10-10", "close": 16.92, "volume": 1695102.0}, {"date": "2024-10-11", "close": 17.39, "volume": 1493355.0}, {"date": "2024-10-14", "close": 17.54, "volume": 1080789.0}, {"date": "2024-10-15", "close": 18.71, "volume": 1878043.0}, {"date": "2024-10-16", "close": 19.19, "volume": 1574218.0}, {"date": "2024-10-17", "close": 19.02, "volume": 1010667.0}, {"date": "2024-10-18", "close": 18.59, "volume": 1062227.0}, {"date": "2024-10-21", "close": 18.59, "volume": 733090.0}, {"date": "2024-10-22", "close": 18.64, "volume": 725856.0}, {"date": "2024-10-23", "close": 18.61, "volume": 849060.0}, {"date": "2024-10-24", "close": 18.95, "volume": 829729.0}, {"date": "2024-10-25", "close": 18.43, "volume": 875777.0}, {"date": "2024-10-28", "close": 18.64, "volume": 995140.0}, {"date": "2024-10-29", "close": 18.07, "volume": 818110.0}, {"date": "2024-10-30", "close": 18.75, "volume": 2318745.0}, {"date": "2024-10-31", "close": 23.77, "volume": 9628524.0}, {"date": "2024-11-01", "close": 24.15, "volume": 3895756.0}, {"date": "2024-11-04", "close": 23.57, "volume": 2119123.0}, {"date": "2024-11-05", "close": 25.05, "volume": 2021912.0}, {"date": "2024-11-06", "close": 29.29, "volume": 3267477.0}, {"date": "2024-11-07", "close": 27.33, "volume": 3159318.0}, {"date": "2024-11-08", "close": 28.44, "volume": 2233415.0}, {"date": "2024-11-11", "close": 34.24, "volume": 5757254.0}, {"date": "2024-11-12", "close": 32.27, "volume": 2473256.0}, {"date": "2024-11-13", "close": 31.99, "volume": 1622889.0}, {"date": "2024-11-14", "close": 31.71, "volume": 1572383.0}, {"date": "2024-11-15", "close": 33.3, "volume": 2765768.0}, {"date": "2024-11-18", "close": 34.31, "volume": 2774585.0}, {"date": "2024-11-19", "close": 40.14, "volume": 6075115.0}, {"date": "2024-11-20", "close": 46.58, "volume": 9349284.0}, {"date": "2024-11-21", "close": 50.36, "volume": 9914388.0}, {"date": "2024-11-22", "close": 49.28, "volume": 4444059.0}, {"date": "2024-11-25", "close": 51.02, "volume": 3924016.0}, {"date": "2024-11-26", "close": 49.93, "volume": 2317613.0}, {"date": "2024-11-27", "close": 49.16, "volume": 2105829.0}, {"date": "2024-11-29", "close": 51.81, "volume": 2018237.0}, {"date": "2024-12-02", "close": 45.91, "volume": 4563857.0}, {"date": "2024-12-03", "close": 45.08, "volume": 2248594.0}, {"date": "2024-12-04", "close": 46.12, "volume": 1934340.0}, {"date": "2024-12-05", "close": 46.01, "volume": 1576573.0}, {"date": "2024-12-06", "close": 47.03, "volume": 1814439.0}, {"date": "2024-12-09", "close": 44.55, "volume": 1989718.0}, {"date": "2024-12-10", "close": 41.67, "volume": 2162232.0}, {"date": "2024-12-11", "close": 42.55, "volume": 1549890.0}, {"date": "2024-12-12", "close": 40.21, "volume": 2134055.0}, {"date": "2024-12-13", "close": 41.91, "volume": 1767630.0}, {"date": "2024-12-16", "close": 43.75, "volume": 4462483.0}, {"date": "2024-12-17", "close": 43.0, "volume": 3476196.0}, {"date": "2024-12-18", "close": 39.18, "volume": 2652840.0}, {"date": "2024-12-19", "close": 38.1, "volume": 1978174.0}, {"date": "2024-12-20", "close": 41.54, "volume": 3300109.0}, {"date": "2024-12-23", "close": 39.9, "volume": 1687285.0}, {"date": "2024-12-24", "close": 41.27, "volume": 556590.0}, {"date": "2024-12-26", "close": 44.16, "volume": 2323083.0}, {"date": "2024-12-27", "close": 39.4, "volume": 3227427.0}, {"date": "2024-12-30", "close": 38.27, "volume": 1702157.0}, {"date": "2024-12-31", "close": 36.68, "volume": 1455317.0}, {"date": "2025-01-02", "close": 36.39, "volume": 1739519.0}, {"date": "2025-01-03", "close": 37.95, "volume": 1825550.0}, {"date": "2025-01-06", "close": 38.56, "volume": 1473670.0}, {"date": "2025-01-07", "close": 36.14, "volume": 1992982.0}, {"date": "2025-01-08", "close": 34.44, "volume": 1737361.0}, {"date": "2025-01-10", "close": 32.31, "volume": 3673346.0}, {"date": "2025-01-13", "close": 30.77, "volume": 3083805.0}, {"date": "2025-01-14", "close": 31.27, "volume": 1775803.0}, {"date": "2025-01-15", "close": 31.83, "volume": 1552144.0}, {"date": "2025-01-16", "close": 33.0, "volume": 1918641.0}, {"date": "2025-01-17", "close": 32.83, "volume": 1457684.0}, {"date": "2025-01-21", "close": 32.4, "volume": 1447797.0}, {"date": "2025-01-22", "close": 31.68, "volume": 1263881.0}, {"date": "2025-01-23", "close": 33.1, "volume": 1357260.0}, {"date": "2025-01-24", "close": 32.11, "volume": 1429786.0}, {"date": "2025-01-27", "close": 31.68, "volume": 1397335.0}, {"date": "2025-01-28", "close": 33.22, "volume": 1233702.0}, {"date": "2025-01-29", "close": 33.29, "volume": 821047.0}, {"date": "2025-01-30", "close": 33.74, "volume": 1579651.0}, {"date": "2025-01-31", "close": 33.24, "volume": 1499235.0}, {"date": "2025-02-03", "close": 33.17, "volume": 1422569.0}, {"date": "2025-02-04", "close": 33.99, "volume": 1238394.0}, {"date": "2025-02-05", "close": 34.97, "volume": 854395.0}, {"date": "2025-02-06", "close": 35.91, "volume": 2237310.0}, {"date": "2025-02-07", "close": 36.73, "volume": 2041558.0}, {"date": "2025-02-10", "close": 37.78, "volume": 2181492.0}, {"date": "2025-02-11", "close": 32.83, "volume": 3298561.0}, {"date": "2025-02-12", "close": 32.36, "volume": 2559266.0}, {"date": "2025-02-13", "close": 37.16, "volume": 2564363.0}, {"date": "2025-02-14", "close": 36.12, "volume": 1755904.0}, {"date": "2025-02-18", "close": 38.49, "volume": 3806870.0}, {"date": "2025-02-19", "close": 36.54, "volume": 1727252.0}, {"date": "2025-02-20", "close": 35.21, "volume": 1886394.0}, {"date": "2025-02-21", "close": 33.42, "volume": 2064847.0}, {"date": "2025-02-24", "close": 34.7, "volume": 2422069.0}, {"date": "2025-02-25", "close": 31.99, "volume": 5028144.0}, {"date": "2025-02-26", "close": 31.48, "volume": 8025194.0}, {"date": "2025-02-27", "close": 35.46, "volume": 7492390.0}, {"date": "2025-02-28", "close": 36.35, "volume": 2683353.0}, {"date": "2025-03-03", "close": 35.75, "volume": 3843312.0}, {"date": "2025-03-04", "close": 37.31, "volume": 2836518.0}, {"date": "2025-03-05", "close": 36.83, "volume": 2152629.0}, {"date": "2025-03-06", "close": 34.59, "volume": 2204850.0}, {"date": "2025-03-07", "close": 36.16, "volume": 2612292.0}, {"date": "2025-03-10", "close": 32.7, "volume": 2832101.0}, {"date": "2025-03-11", "close": 34.28, "volume": 2213075.0}, {"date": "2025-03-12", "close": 34.88, "volume": 2027523.0}, {"date": "2025-03-13", "close": 32.6, "volume": 1601226.0}, {"date": "2025-03-14", "close": 34.97, "volume": 1615474.0}, {"date": "2025-03-17", "close": 36.98, "volume": 2501079.0}, {"date": "2025-03-18", "close": 33.95, "volume": 1741901.0}, {"date": "2025-03-19", "close": 34.69, "volume": 1296032.0}, {"date": "2025-03-20", "close": 34.47, "volume": 1214318.0}, {"date": "2025-03-21", "close": 34.58, "volume": 1914146.0}, {"date": "2025-03-24", "close": 36.91, "volume": 2824116.0}, {"date": "2025-03-25", "close": 36.62, "volume": 1568874.0}, {"date": "2025-03-26", "close": 34.28, "volume": 1867751.0}, {"date": "2025-03-27", "close": 33.79, "volume": 1020233.0}, {"date": "2025-03-28", "close": 32.47, "volume": 1208599.0}, {"date": "2025-03-31", "close": 31.43, "volume": 1579629.0}, {"date": "2025-04-01", "close": 31.6, "volume": 1587608.0}, {"date": "2025-04-02", "close": 31.99, "volume": 1036345.0}, {"date": "2025-04-03", "close": 29.98, "volume": 1693726.0}, {"date": "2025-04-04", "close": 28.17, "volume": 2153114.0}, {"date": "2025-04-07", "close": 28.11, "volume": 2982748.0}, {"date": "2025-04-08", "close": 25.12, "volume": 4086810.0}, {"date": "2025-04-09", "close": 29.82, "volume": 3455197.0}, {"date": "2025-04-10", "close": 26.11, "volume": 2569140.0}, {"date": "2025-04-11", "close": 26.35, "volume": 1254376.0}, {"date": "2025-04-14", "close": 26.89, "volume": 940630.0}, {"date": "2025-04-15", "close": 26.87, "volume": 1106159.0}, {"date": "2025-04-16", "close": 26.92, "volume": 809768.0}, {"date": "2025-04-17", "close": 26.78, "volume": 767561.0}, {"date": "2025-04-21", "close": 25.73, "volume": 932954.0}, {"date": "2025-04-22", "close": 27.3, "volume": 1061898.0}, {"date": "2025-04-23", "close": 28.1, "volume": 1395467.0}, {"date": "2025-04-24", "close": 29.38, "volume": 1007145.0}, {"date": "2025-04-25", "close": 29.53, "volume": 1099155.0}, {"date": "2025-04-28", "close": 29.52, "volume": 1107665.0}, {"date": "2025-04-29", "close": 29.52, "volume": 1189920.0}, {"date": "2025-04-30", "close": 29.22, "volume": 966936.0}, {"date": "2025-05-01", "close": 28.51, "volume": 1003200.0}, {"date": "2025-05-02", "close": 30.0, "volume": 1792785.0}, {"date": "2025-05-05", "close": 30.0, "volume": 2428128.0}, {"date": "2025-05-06", "close": 30.31, "volume": 4813446.0}, {"date": "2025-05-07", "close": 30.55, "volume": 2711547.0}, {"date": "2025-05-08", "close": 31.22, "volume": 2367490.0}, {"date": "2025-05-09", "close": 31.07, "volume": 1969136.0}, {"date": "2025-05-12", "close": 31.97, "volume": 2497115.0}, {"date": "2025-05-13", "close": 32.6, "volume": 1947600.0}, {"date": "2025-05-14", "close": 31.45, "volume": 1352603.0}, {"date": "2025-05-15", "close": 31.29, "volume": 1144349.0}, {"date": "2025-05-16", "close": 32.57, "volume": 1443299.0}, {"date": "2025-05-19", "close": 32.25, "volume": 1285625.0}, {"date": "2025-05-20", "close": 31.77, "volume": 1100760.0}, {"date": "2025-05-21", "close": 29.09, "volume": 2499751.0}, {"date": "2025-05-22", "close": 30.91, "volume": 1929786.0}, {"date": "2025-05-23", "close": 30.92, "volume": 1362860.0}, {"date": "2025-05-27", "close": 33.12, "volume": 2027365.0}, {"date": "2025-05-28", "close": 32.53, "volume": 1696140.0}, {"date": "2025-05-29", "close": 32.29, "volume": 1177718.0}, {"date": "2025-05-30", "close": 33.5, "volume": 2474031.0}, {"date": "2025-06-02", "close": 35.84, "volume": 4502819.0}, {"date": "2025-06-03", "close": 35.09, "volume": 3083916.0}, {"date": "2025-06-04", "close": 35.85, "volume": 1951946.0}, {"date": "2025-06-05", "close": 35.76, "volume": 3432271.0}, {"date": "2025-06-06", "close": 39.88, "volume": 3481411.0}, {"date": "2025-06-09", "close": 40.96, "volume": 4340530.0}, {"date": "2025-06-10", "close": 41.55, "volume": 2977256.0}, {"date": "2025-06-11", "close": 42.43, "volume": 2548796.0}, {"date": "2025-06-12", "close": 42.13, "volume": 1365159.0}, {"date": "2025-06-13", "close": 40.47, "volume": 2474897.0}, {"date": "2025-06-16", "close": 41.97, "volume": 1692446.0}, {"date": "2025-06-17", "close": 37.87, "volume": 4690437.0}, {"date": "2025-06-18", "close": 40.5, "volume": 3517974.0}, {"date": "2025-06-20", "close": 44.31, "volume": 4190926.0}, {"date": "2025-06-23", "close": 45.79, "volume": 4707497.0}, {"date": "2025-06-24", "close": 44.93, "volume": 2712459.0}, {"date": "2025-06-25", "close": 41.1, "volume": 2647826.0}, {"date": "2025-06-26", "close": 42.8, "volume": 2478620.0}, {"date": "2025-06-27", "close": 42.06, "volume": 3218541.0}, {"date": "2025-06-30", "close": 43.81, "volume": 2358169.0}, {"date": "2025-07-01", "close": 43.66, "volume": 4326054.0}, {"date": "2025-07-02", "close": 42.0, "volume": 2286105.0}, {"date": "2025-07-03", "close": 42.48, "volume": 1206671.0}, {"date": "2025-07-07", "close": 42.62, "volume": 1709214.0}, {"date": "2025-07-08", "close": 41.71, "volume": 2752454.0}, {"date": "2025-07-09", "close": 41.8, "volume": 2092311.0}, {"date": "2025-07-10", "close": 39.77, "volume": 2639069.0}, {"date": "2025-07-11", "close": 38.18, "volume": 2068654.0}, {"date": "2025-07-14", "close": 40.27, "volume": 2321138.0}, {"date": "2025-07-15", "close": 38.91, "volume": 1744620.0}, {"date": "2025-07-16", "close": 39.93, "volume": 1506683.0}, {"date": "2025-07-17", "close": 40.73, "volume": 1599272.0}, {"date": "2025-07-18", "close": 42.13, "volume": 2050445.0}, {"date": "2025-07-21", "close": 40.21, "volume": 1646771.0}, {"date": "2025-07-22", "close": 41.23, "volume": 1448930.0}, {"date": "2025-07-23", "close": 41.87, "volume": 2041161.0}, {"date": "2025-07-24", "close": 40.56, "volume": 1447743.0}, {"date": "2025-07-25", "close": 39.98, "volume": 1156646.0}, {"date": "2025-07-28", "close": 38.88, "volume": 2701478.0}, {"date": "2025-07-29", "close": 36.53, "volume": 2624555.0}, {"date": "2025-07-30", "close": 36.28, "volume": 1952691.0}, {"date": "2025-07-31", "close": 37.68, "volume": 1860194.0}, {"date": "2025-08-01", "close": 36.4, "volume": 1991018.0}, {"date": "2025-08-04", "close": 37.0, "volume": 2530720.0}, {"date": "2025-08-05", "close": 47.93, "volume": 13260430.0}, {"date": "2025-08-06", "close": 51.07, "volume": 5642983.0}, {"date": "2025-08-07", "close": 47.26, "volume": 4196983.0}, {"date": "2025-08-08", "close": 48.98, "volume": 3356680.0}, {"date": "2025-08-11", "close": 52.37, "volume": 3464777.0}, {"date": "2025-08-12", "close": 54.59, "volume": 3829721.0}, {"date": "2025-08-13", "close": 59.7, "volume": 6440690.0}, {"date": "2025-08-14", "close": 58.52, "volume": 3773844.0}, {"date": "2025-08-15", "close": 57.37, "volume": 1878950.0}, {"date": "2025-08-18", "close": 59.74, "volume": 2800312.0}, {"date": "2025-08-19", "close": 57.2, "volume": 2738767.0}, {"date": "2025-08-20", "close": 55.75, "volume": 2841444.0}, {"date": "2025-08-21", "close": 56.1, "volume": 2360079.0}, {"date": "2025-08-22", "close": 56.82, "volume": 2147318.0}, {"date": "2025-08-25", "close": 53.23, "volume": 1960915.0}, {"date": "2025-08-26", "close": 53.53, "volume": 1605056.0}, {"date": "2025-08-27", "close": 53.97, "volume": 1581616.0}, {"date": "2025-08-28", "close": 53.36, "volume": 1379197.0}, {"date": "2025-08-29", "close": 52.9, "volume": 1501581.0}, {"date": "2025-09-02", "close": 51.78, "volume": 1743648.0}, {"date": "2025-09-03", "close": 49.86, "volume": 1807969.0}, {"date": "2025-09-04", "close": 50.7, "volume": 1333251.0}, {"date": "2025-09-05", "close": 50.25, "volume": 1439386.0}, {"date": "2025-09-08", "close": 52.98, "volume": 1687973.0}, {"date": "2025-09-09", "close": 52.85, "volume": 1991084.0}, {"date": "2025-09-10", "close": 49.18, "volume": 2971475.0}, {"date": "2025-09-11", "close": 50.42, "volume": 1841345.0}, {"date": "2025-09-12", "close": 52.57, "volume": 2191486.0}, {"date": "2025-09-15", "close": 56.68, "volume": 3974936.0}, {"date": "2025-09-16", "close": 57.3, "volume": 2200680.0}, {"date": "2025-09-17", "close": 55.81, "volume": 2171688.0}, {"date": "2025-09-18", "close": 57.3, "volume": 2104218.0}, {"date": "2025-09-19", "close": 60.96, "volume": 4131203.0}, {"date": "2025-09-22", "close": 59.68, "volume": 3280632.0}, {"date": "2025-09-23", "close": 57.52, "volume": 3007330.0}, {"date": "2025-09-24", "close": 53.43, "volume": 3280562.0}, {"date": "2025-09-25", "close": 52.46, "volume": 3406327.0}, {"date": "2025-09-26", "close": 51.43, "volume": 2257238.0}, {"date": "2025-09-29", "close": 54.37, "volume": 2171232.0}, {"date": "2025-09-30", "close": 53.53, "volume": 1967253.0}, {"date": "2025-10-01", "close": 52.41, "volume": 1459444.0}, {"date": "2025-10-02", "close": 53.3, "volume": 1486269.0}, {"date": "2025-10-03", "close": 54.52, "volume": 2352932.0}, {"date": "2025-10-06", "close": 56.1, "volume": 2416451.0}, {"date": "2025-10-07", "close": 55.06, "volume": 3033324.0}, {"date": "2025-10-08", "close": 55.5, "volume": 1775139.0}, {"date": "2025-10-09", "close": 53.47, "volume": 2325227.0}, {"date": "2025-10-10", "close": 48.04, "volume": 4351746.0}, {"date": "2025-10-13", "close": 50.36, "volume": 2121842.0}, {"date": "2025-10-14", "close": 52.52, "volume": 1798569.0}, {"date": "2025-10-15", "close": 52.45, "volume": 1923119.0}, {"date": "2025-10-16", "close": 47.55, "volume": 3572208.0}, {"date": "2025-10-17", "close": 48.12, "volume": 2885570.0}, {"date": "2025-10-20", "close": 49.91, "volume": 1703983.0}, {"date": "2025-10-21", "close": 49.79, "volume": 1667477.0}, {"date": "2025-10-22", "close": 49.25, "volume": 1997024.0}, {"date": "2025-10-23", "close": 51.39, "volume": 1574824.0}, {"date": "2025-10-24", "close": 52.14, "volume": 1913094.0}, {"date": "2025-10-27", "close": 58.45, "volume": 3343997.0}, {"date": "2025-10-28", "close": 57.3, "volume": 1875146.0}, {"date": "2025-10-29", "close": 60.71, "volume": 3782484.0}, {"date": "2025-10-30", "close": 59.01, "volume": 2156701.0}, {"date": "2025-10-31", "close": 60.08, "volume": 1811879.0}, {"date": "2025-11-03", "close": 61.54, "volume": 3171154.0}, {"date": "2025-11-04", "close": 58.66, "volume": 2687829.0}, {"date": "2025-11-05", "close": 78.73, "volume": 13344360.0}, {"date": "2025-11-06", "close": 75.13, "volume": 5428489.0}, {"date": "2025-11-07", "close": 75.02, "volume": 4264195.0}, {"date": "2025-11-10", "close": 78.87, "volume": 3007311.0}, {"date": "2025-11-11", "close": 79.14, "volume": 2501215.0}, {"date": "2025-11-12", "close": 77.0, "volume": 3649579.0}, {"date": "2025-11-13", "close": 69.98, "volume": 2910066.0}, {"date": "2025-11-14", "close": 70.49, "volume": 2301685.0}, {"date": "2025-11-17", "close": 67.07, "volume": 2263334.0}, {"date": "2025-11-18", "close": 68.96, "volume": 2761552.0}, {"date": "2025-11-19", "close": 70.94, "volume": 3028289.0}, {"date": "2025-11-20", "close": 67.97, "volume": 4598853.0}, {"date": "2025-11-21", "close": 67.35, "volume": 2720107.0}, {"date": "2025-11-24", "close": 73.0, "volume": 2341191.0}, {"date": "2025-11-25", "close": 74.0, "volume": 2123572.0}, {"date": "2025-11-26", "close": 77.53, "volume": 2052410.0}, {"date": "2025-11-28", "close": 78.12, "volume": 1193492.0}, {"date": "2025-12-01", "close": 75.27, "volume": 1787947.0}, {"date": "2025-12-02", "close": 72.16, "volume": 2247914.0}, {"date": "2025-12-03", "close": 73.59, "volume": 1537196.0}, {"date": "2025-12-04", "close": 76.8, "volume": 2088061.0}, {"date": "2025-12-05", "close": 78.97, "volume": 2825036.0}, {"date": "2025-12-08", "close": 77.17, "volume": 2158663.0}, {"date": "2025-12-09", "close": 79.17, "volume": 1600137.0}, {"date": "2025-12-10", "close": 78.37, "volume": 4529336.0}, {"date": "2025-12-11", "close": 82.01, "volume": 4180977.0}, {"date": "2025-12-12", "close": 77.85, "volume": 2607712.0}, {"date": "2025-12-15", "close": 75.07, "volume": 1833647.0}, {"date": "2025-12-16", "close": 81.36, "volume": 3252556.0}, {"date": "2025-12-17", "close": 79.1, "volume": 2754417.0}, {"date": "2025-12-18", "close": 82.82, "volume": 2144996.0}, {"date": "2025-12-19", "close": 82.61, "volume": 2636972.0}, {"date": "2025-12-22", "close": 82.52, "volume": 1846569.0}, {"date": "2025-12-23", "close": 78.92, "volume": 2291420.0}, {"date": "2025-12-24", "close": 79.8, "volume": 1017233.0}, {"date": "2025-12-26", "close": 74.69, "volume": 2415601.0}, {"date": "2025-12-29", "close": 71.32, "volume": 2027725.0}, {"date": "2025-12-30", "close": 71.8, "volume": 1584913.0}, {"date": "2025-12-31", "close": 71.18, "volume": 1206795.0}, {"date": "2026-01-02", "close": 75.96, "volume": 2326665.0}, {"date": "2026-01-05", "close": 76.85, "volume": 2014365.0}, {"date": "2026-01-06", "close": 80.02, "volume": 2051987.0}, {"date": "2026-01-07", "close": 81.0, "volume": 1481681.0}, {"date": "2026-01-08", "close": 80.76, "volume": 1467393.0}, {"date": "2026-01-09", "close": 79.65, "volume": 1138796.0}, {"date": "2026-01-12", "close": 86.51, "volume": 3718602.0}, {"date": "2026-01-13", "close": 81.42, "volume": 2482026.0}, {"date": "2026-01-14", "close": 81.14, "volume": 1642839.0}, {"date": "2026-01-15", "close": 80.19, "volume": 1773365.0}, {"date": "2026-01-16", "close": 79.41, "volume": 1443189.0}, {"date": "2026-01-20", "close": 78.24, "volume": 1361865.0}, {"date": "2026-01-21", "close": 85.36, "volume": 2663769.0}, {"date": "2026-01-22", "close": 96.57, "volume": 6473670.0}, {"date": "2026-01-23", "close": 93.25, "volume": 3001459.0}, {"date": "2026-01-26", "close": 89.88, "volume": 3326755.0}, {"date": "2026-01-27", "close": 87.75, "volume": 1482751.0}, {"date": "2026-01-28", "close": 92.06, "volume": 1884891.0}, {"date": "2026-01-29", "close": 91.28, "volume": 2493965.0}, {"date": "2026-01-30", "close": 86.73, "volume": 2209066.0}, {"date": "2026-02-02", "close": 80.57, "volume": 2958925.0}, {"date": "2026-02-03", "close": 82.69, "volume": 3401166.0}, {"date": "2026-02-04", "close": 74.18, "volume": 4206967.0}, {"date": "2026-02-05", "close": 68.46, "volume": 3097487.0}, {"date": "2026-02-06", "close": 74.26, "volume": 2099318.0}, {"date": "2026-02-09", "close": 72.8, "volume": 1698574.0}, {"date": "2026-02-10", "close": 71.6, "volume": 1526873.0}, {"date": "2026-02-11", "close": 68.49, "volume": 2355912.0}, {"date": "2026-02-12", "close": 61.96, "volume": 4598528.0}, {"date": "2026-02-13", "close": 63.76, "volume": 2430587.0}, {"date": "2026-02-17", "close": 64.59, "volume": 2046864.0}, {"date": "2026-02-18", "close": 65.73, "volume": 3138111.0}, {"date": "2026-02-19", "close": 61.67, "volume": 7144490.0}, {"date": "2026-02-20", "close": 57.31, "volume": 5360052.0}, {"date": "2026-02-23", "close": 50.51, "volume": 6265242.0}, {"date": "2026-02-24", "close": 52.22, "volume": 5451600.0}, {"date": "2026-02-25", "close": 51.85, "volume": 2445882.0}, {"date": "2026-02-26", "close": 55.17, "volume": 3101518.0}, {"date": "2026-02-27", "close": 51.74, "volume": 3384257.0}, {"date": "2026-03-02", "close": 53.26, "volume": 1934303.0}, {"date": "2026-03-03", "close": 51.86, "volume": 2246226.0}, {"date": "2026-03-04", "close": 54.77, "volume": 1875198.0}, {"date": "2026-03-05", "close": 55.04, "volume": 1964659.0}, {"date": "2026-03-06", "close": 55.13, "volume": 1980065.0}, {"date": "2026-03-09", "close": 55.1, "volume": 2004706.0}, {"date": "2026-03-10", "close": 55.43, "volume": 1354797.0}, {"date": "2026-03-11", "close": 54.08, "volume": 1681773.0}, {"date": "2026-03-12", "close": 52.89, "volume": 1451585.0}, {"date": "2026-03-13", "close": 55.15, "volume": 1696315.0}, {"date": "2026-03-16", "close": 57.74, "volume": 2751037.0}, {"date": "2026-03-17", "close": 66.87, "volume": 5837026.0}, {"date": "2026-03-18", "close": 64.42, "volume": 2254262.0}, {"date": "2026-03-19", "close": 64.54, "volume": 2568806.0}, {"date": "2026-03-20", "close": 64.18, "volume": 2121523.0}, {"date": "2026-03-23", "close": 66.87, "volume": 1993155.0}, {"date": "2026-03-24", "close": 65.47, "volume": 1402954.0}, {"date": "2026-03-25", "close": 67.11, "volume": 1565109.0}, {"date": "2026-03-26", "close": 65.99, "volume": 1469335.0}, {"date": "2026-03-27", "close": 60.7, "volume": 1821687.0}, {"date": "2026-03-30", "close": 58.72, "volume": 1620603.0}, {"date": "2026-03-31", "close": 62.68, "volume": 1538909.0}, {"date": "2026-04-01", "close": 61.07, "volume": 1693576.0}, {"date": "2026-04-02", "close": 61.47, "volume": 1244007.0}, {"date": "2026-04-06", "close": 61.94, "volume": 826127.0}, {"date": "2026-04-07", "close": 58.02, "volume": 1926858.0}, {"date": "2026-04-08", "close": 58.94, "volume": 1753469.0}, {"date": "2026-04-09", "close": 55.63, "volume": 2132632.0}, {"date": "2026-04-10", "close": 54.45, "volume": 2120802.0}, {"date": "2026-04-13", "close": 58.74, "volume": 1757118.0}, {"date": "2026-04-14", "close": 62.47, "volume": 1630550.0}, {"date": "2026-04-15", "close": 65.86, "volume": 1432016.0}, {"date": "2026-04-16", "close": 68.48, "volume": 1505192.0}, {"date": "2026-04-17", "close": 70.94, "volume": 1468857.0}, {"date": "2026-04-20", "close": 68.67, "volume": 1588560.0}, {"date": "2026-04-21", "close": 66.06, "volume": 1273789.0}, {"date": "2026-04-22", "close": 66.5, "volume": 1119176.0}, {"date": "2026-04-23", "close": 66.14, "volume": 1395002.0}, {"date": "2026-04-24", "close": 65.71, "volume": 1240313.0}, {"date": "2026-04-27", "close": 65.6, "volume": 1220223.0}, {"date": "2026-04-28", "close": 65.77, "volume": 1836333.0}, {"date": "2026-04-29", "close": 56.0, "volume": 5050687.0}, {"date": "2026-04-30", "close": 56.64, "volume": 1973429.0}, {"date": "2026-05-01", "close": 56.66, "volume": 2241362.0}, {"date": "2026-05-04", "close": 55.05, "volume": 2175860.0}, {"date": "2026-05-05", "close": 57.17, "volume": 1582123.0}, {"date": "2026-05-06", "close": 53.0, "volume": 2687431.0}, {"date": "2026-05-07", "close": 54.43, "volume": 1705601.0}, {"date": "2026-05-08", "close": 55.01, "volume": 1584477.0}, {"date": "2026-05-11", "close": 55.05, "volume": 1686498.0}, {"date": "2026-05-12", "close": 55.14, "volume": 1351752.0}, {"date": "2026-05-13", "close": 52.87, "volume": 1306461.0}, {"date": "2026-05-14", "close": 53.78, "volume": 985829.0}, {"date": "2026-05-15", "close": 51.35, "volume": 1689468.0}, {"date": "2026-05-18", "close": 54.48, "volume": 1402538.0}, {"date": "2026-05-19", "close": 53.97, "volume": 1304057.0}, {"date": "2026-05-20", "close": 57.36, "volume": 1634198.0}, {"date": "2026-05-21", "close": 57.05, "volume": 1067226.0}, {"date": "2026-05-22", "close": 56.52, "volume": 1043293.0}, {"date": "2026-05-26", "close": 57.36, "volume": 1516803.0}, {"date": "2026-05-27", "close": 56.63, "volume": 1547717.0}, {"date": "2026-05-28", "close": 58.04, "volume": 1077700.0}, {"date": "2026-05-29", "close": 58.0, "volume": 1326542.0}, {"date": "2026-06-01", "close": 58.72, "volume": 1335704.0}, {"date": "2026-06-02", "close": 58.06, "volume": 1376328.0}, {"date": "2026-06-03", "close": 52.66, "volume": 1985907.0}, {"date": "2026-06-04", "close": 51.57, "volume": 1483243.0}, {"date": "2026-06-05", "close": 51.46, "volume": 1711780.0}, {"date": "2026-06-08", "close": 52.97, "volume": 1836289.0}, {"date": "2026-06-09", "close": 53.58, "volume": 1542105.0}, {"date": "2026-06-10", "close": 55.86, "volume": 3194450.0}, {"date": "2026-06-11", "close": 57.18, "volume": 1062564.0}, {"date": "2026-06-12", "close": 57.49, "volume": 1253798.0}, {"date": "2026-06-15", "close": 60.75, "volume": 1141627.0}, {"date": "2026-06-16", "close": 60.74, "volume": 885226.0}, {"date": "2026-06-17", "close": 57.28, "volume": 1341142.0}, {"date": "2026-06-18", "close": 58.84, "volume": 1548762.0}, {"date": "2026-06-22", "close": 57.51, "volume": 996285.0}, {"date": "2026-06-23", "close": 57.89, "volume": 945949.0}, {"date": "2026-06-24", "close": 57.17, "volume": 1257811.0}, {"date": "2026-06-25", "close": 55.99, "volume": 978546.0}, {"date": "2026-06-26", "close": 58.86, "volume": 3440924.0}, {"date": "2026-06-29", "close": 62.18, "volume": 1552304.0}, {"date": "2026-06-30", "close": 65.05, "volume": 1386977.0}, {"date": "2026-07-01", "close": 69.33, "volume": 1814526.0}, {"date": "2026-07-02", "close": 71.52, "volume": 2080357.0}, {"date": "2026-07-06", "close": 78.7, "volume": 2717966.0}, {"date": "2026-07-07", "close": 77.59, "volume": 1835828.0}, {"date": "2026-07-08", "close": 71.03, "volume": 2026186.0}, {"date": "2026-07-09", "close": 70.33, "volume": 919072.0}, {"date": "2026-07-10", "close": 70.51, "volume": 885030.0}, {"date": "2026-07-13", "close": 70.62, "volume": 891928.0}, {"date": "2026-07-14", "close": 70.14, "volume": 705407.0}, {"date": "2026-07-15", "close": 66.05, "volume": 1582077.0}, {"date": "2026-07-16", "close": 64.57, "volume": 1325461.0}, {"date": "2026-07-17", "close": 67.18, "volume": 1652471.0}, {"date": "2026-07-20", "close": 67.45, "volume": 745528.0}, {"date": "2026-07-21", "close": 68.62, "volume": 1080772.0}, {"date": "2026-07-22", "close": 63.42, "volume": 1177470.0}, {"date": "2026-07-23", "close": 60.71, "volume": 1077268.0}, {"date": "2026-07-24", "close": 60.14, "volume": 703122.0}, {"date": "2026-07-27", "close": 61.99, "volume": 933446.0}, {"date": "2026-07-28", "close": 62.11, "volume": 1375571.0}, {"date": "2026-07-29", "close": 47.38, "volume": 7070290.0}, {"date": "2026-07-30", "close": 48.57, "volume": 3174031.0}, {"date": "2026-07-31", "close": 48.31, "volume": 2065455.0}, {"date": "2026-08-03", "close": 53.05, "volume": 2187372.0}, {"date": "2026-08-04", "close": 54.11, "volume": 1694722.0}, {"date": "2026-08-05", "close": 52.06, "volume": 1191021.0}, {"date": "2026-08-06", "close": 51.86, "volume": 1288164.0}, {"date": "2026-08-07", "close": 52.94, "volume": 721957.0}], "refreshing": true}