{"ticker": "LPSN", "overview": {"cik": "1102993", "ticker": "LPSN", "name": "LIVEPERSON INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "15-12G", "date": "2026-09-15", "title": "Form 15-12G", "accession": "0001193125-26-390817", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002919", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002918", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002917", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383671", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001574629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001434179-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001806386-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002008679-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002076004-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002023502-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001180246-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001765069-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001310687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001882368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001431244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002046224-26-000002", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-04", "title": "Form POSASR", "accession": "0001193125-26-383074", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383069", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383063", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383060", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383056", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383054", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383044", "price_sensitive": false}]}, "description": "LIVEPERSON INC trades as LPSN on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 680 insider filings for the company, from July 2003 to July 2026. Across those, 36 insiders disclosed 19 open-market purchases totalling $7.86M against 377 sales totalling $119.34M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 7864812.959, "sell_n": 377, "sell_sum": 119339993.3947, "net": -111475180.4357, "insiders": 36, "first_date": "2003-07-28", "last_date": "2026-07-28"}, "metrics": {"ticker": "LPSN", "has_prices": true, "as_of": "2026-08-07", "last": 2.62, "prev_close": 2.21, "change": 0.41000000000000014, "change_pct": 0.1855203619909503, "session_volume": 914152.0, "vwap_5": 2.3294607086982975, "vwap_20": 2.1517788462846874, "vwap_60": 2.1002435000461173, "vwap_250": 5.659563728121, "high_52w": 6.15, "low_52w": 1.51, "avg_volume_20": 165350.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001574629-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Ryan L. Vardeman", "who_key": "Vardeman Ryan L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574629/000157462926000002/0001574629-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001434179-26-000017", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434179/000143417926000017/0001434179-26-000017-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0002008679-26-000023", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008679/000200867926000023/0002008679-26-000023-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001806386-26-000019", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806386/000180638626000019/0001806386-26-000019-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0002076004-26-000005", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Christopher Allen Mina", "who_key": "Mina Christopher Allen", "role": "Chief Tech  Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076004/000207600426000005/0002076004-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001180246-26-000004", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony Zingale", "who_key": "ZINGALE ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180246/000118024626000004/0001180246-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0002023502-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Nathan Lane", "who_key": "Lane Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023502/000202350226000002/0002023502-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001310687-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310687/000131068726000002/0001310687-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001765069-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Vanessa Pegueros", "who_key": "Pegueros Vanessa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1765069/000176506926000002/0001765069-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001882368-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Karin-Joyce Tjon", "who_key": "Tjon Karin-Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882368/000188236826000002/0001882368-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0002046224-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Dan Fletcher", "who_key": "Fletcher Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046224/000204622426000002/0002046224-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001431244-26-000004", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "James R. Miller", "who_key": "Miller James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1431244/000143124426000004/0001431244-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001806386-26-000017", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2490.498, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $2K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000180638626000017/0001806386-26-000017-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140629}, {"id": "0001434179-26-000015", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 843.5020000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside LPSN is selling \u2014 $843 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000015/0001434179-26-000015-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140629}, {"id": "0002008679-26-000021", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8758.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $9K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867926000021/0002008679-26-000021-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0002008679-26-000016", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6840.6449999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $7K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867926000016/0002008679-26-000016-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001806386-26-000013", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15702.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $16K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000180638626000013/0001806386-26-000013-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001434179-26-000011", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7848.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $8K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000011/0001434179-26-000011-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0002008679-26-000011", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20159.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $20K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867926000011/0002008679-26-000011-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0002008679-26-000007", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20082.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $20K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867926000007/0002008679-26-000007-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323509}, {"id": "0001434179-26-000007", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 856.8000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $856 of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000007/0001434179-26-000007-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332149}, {"id": "0001806386-26-000009", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2532.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $3K off the table in LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000180638626000009/0001806386-26-000009-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332149}, {"id": "0002008679-26-000003", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 34255.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $34K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867926000003/0002008679-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332149}, {"id": "0001806386-26-000006", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000180638626000006/0001806386-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001434179-26-000004", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000004/0001434179-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0002076004-26-000003", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Christopher Allen Mina", "who_key": "Mina Christopher Allen", "role": "Chief Tech  Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22543.104, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims LPSN: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000207600426000003/0002076004-26-000003-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418549}, {"id": "0001806386-26-000002", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "John DeNeen Collins", "who_key": "Collins John DeNeen", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000180638626000002/0001806386-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434389}, {"id": "0001431244-25-000006", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "James R. Miller", "who_key": "Miller James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10089.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $10K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143124425000006/0001431244-25-000006-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461749}, {"id": "0002008679-25-000016", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Anthony John Sabino", "who_key": "Sabino Anthony John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 23574.320000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims LPSN: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000200867925000016/0002008679-25-000016-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463189}, {"id": "0002023502-25-000006", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Nathan Lane", "who_key": "Lane Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LPSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000202350225000006/0002023502-25-000006-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}], "recent_buys": [{"id": "0001102993-24-000049", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Vanessa Pegueros", "who_key": "Pegueros Vanessa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5100.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $5K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000049/0001102993-24-000049-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387669}, {"id": "0001102993-24-000047", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The boardroom is buying: $100K of LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000047/0001102993-24-000047-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390549}, {"id": "0000899243-24-000077", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Vector Capital Management, L.P.", "who_key": "Vector Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6294268.319, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000089924324000077/0000899243-24-000077-index.htm", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479829}, {"id": "0001102993-23-000025", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78200.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "LPSN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000025/0001102993-23-000025-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901749}, {"id": "0001628280-15-007237", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80200.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000162828015007237/0001628280-15-007237-index.htm", "trade_date": "2015-09-17", "timestamp": "2015-09-17", "mins": 5853109}, {"id": "0001628280-15-004449", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Daniel Richard Murphy", "who_key": "Murphy Daniel Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13275.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000162828015004449/0001628280-15-004449-index.htm", "trade_date": "2015-05-20", "timestamp": "2015-05-20", "mins": 6025909}, {"id": "0001144204-13-030644", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Erica Schultz", "who_key": "Schultz Erica", "role": "EVP, Global Sales & Markets", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 134250.0, "score": 35.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030644/0001144204-13-030644-index.htm", "trade_date": "2013-05-17", "timestamp": "2013-05-17", "mins": 7081429}, {"id": "0001144204-13-030643", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Daniel Richard Murphy", "who_key": "Murphy Daniel Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37062.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders now buying LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030643/0001144204-13-030643-index.htm", "trade_date": "2013-05-16", "timestamp": "2013-05-16", "mins": 7082869}, {"id": "0001144204-13-030642", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86700.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "LPSN draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030642/0001144204-13-030642-index.htm", "trade_date": "2013-05-16", "timestamp": "2013-05-16", "mins": 7082869}, {"id": "0001144204-13-030222", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 173400.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders now buying LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030222/0001144204-13-030222-index.htm", "trade_date": "2013-05-16", "timestamp": "2013-05-16", "mins": 7082869}, {"id": "0001144204-13-030219", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Robert P. Locascio", "who_key": "LOCASCIO ROBERT P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 305078.4, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders pile into LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030219/0001144204-13-030219-index.htm", "trade_date": "2013-05-16", "timestamp": "2013-05-16", "mins": 7082869}, {"id": "0001144204-12-024193", "src": "INSIDERS", "ticker": "LPSN", "cik": "1102993", "company": "LIVEPERSON INC", "company_raw": "LIVEPERSON INC", "who": "Peter Block", "who_key": "Block Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31650.000000000004, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 7 buying LPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420412024193/0001144204-12-024193-index.htm", "trade_date": "2011-05-17", "timestamp": "2011-05-17", "mins": 8134069}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LivePerson, Inc. - Common Stock", "new_value": "LIVEPERSON INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001102993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001102993", "applied": 1, "detected_at": "2026-10-25T18:40:37.638694"}]}, "key_people": [{"who": "Robert P. Locascio", "who_key": "LOCASCIO ROBERT P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 398665.64, "sold": 39619595.092, "net": -39220929.452, "trades": 51, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 13576.5, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000037/0001102993-23-000037-index.htm"}, {"action": "SELL", "amount": 19176.36, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000031/0001102993-23-000031-index.htm"}, {"action": "SELL", "amount": 114431.889, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000029/0001102993-22-000029-index.htm"}, {"action": "SELL", "amount": 169176.285, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000026/0001102993-22-000026-index.htm"}, {"action": "SELL", "amount": 220829.28, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000021/0001102993-22-000021-index.htm"}, {"action": "SELL", "amount": 217923.02399999998, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000012/0001102993-22-000012-index.htm"}, {"action": "SELL", "amount": 344803.44, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000053/0001102993-21-000053-index.htm"}, {"action": "SELL", "amount": 425756.5, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000041/0001102993-21-000041-index.htm"}, {"action": "SELL", "amount": 786245.67, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000018/0001102993-21-000018-index.htm"}, {"action": "SELL", "amount": 2452244.5500000003, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000173/0001102993-20-000173-index.htm"}, {"action": "SELL", "amount": 22533135.18, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000165/0001102993-20-000165-index.htm"}, {"action": "SELL", "amount": 347134.48, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000014/0001102993-20-000014-index.htm"}, {"action": "SELL", "amount": 24408.3, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000086/0001102993-19-000086-index.htm"}, {"action": "SELL", "amount": 65888.62, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000100/0001102993-19-000100-index.htm"}, {"action": "SELL", "amount": 68389.86, "date": "2019-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000043/0001102993-19-000043-index.htm"}, {"action": "SELL", "amount": 827632.8720000001, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000002/0001102993-19-000002-index.htm"}, {"action": "SELL", "amount": 64082.1, "date": "2018-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000158/0001102993-18-000158-index.htm"}, {"action": "SELL", "amount": 68153.85, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000139/0001102993-18-000139-index.htm"}, {"action": "SELL", "amount": 56763.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000122/0001102993-18-000122-index.htm"}, {"action": "SELL", "amount": 5832752.48, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000094/0001102993-18-000094-index.htm"}, {"action": "SELL", "amount": 37714.5, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000038/0001102993-18-000038-index.htm"}, {"action": "SELL", "amount": 31819.55, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000128/0001102993-17-000128-index.htm"}, {"action": "SELL", "amount": 35142.522000000004, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000109/0001102993-17-000109-index.htm"}, {"action": "SELL", "amount": 33113.4, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000078/0001102993-17-000078-index.htm"}, {"action": "SELL", "amount": 18141.2, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000012/0001102993-17-000012-index.htm"}], "latest": {"action": "SELL", "amount": 13576.5, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000037/0001102993-23-000037-index.htm"}}, {"who": "Monica L. Greenberg", "who_key": "Greenberg Monica L.", "role": "EVP, Policy & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9919444.211, "net": -9919444.211, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 843.5020000000001, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000015/0001434179-26-000015-index.htm"}, {"action": "SELL", "amount": 7848.000000000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000011/0001434179-26-000011-index.htm"}, {"action": "SELL", "amount": 856.8000000000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000007/0001434179-26-000007-index.htm"}, {"action": "SELL", "amount": 100452.717, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417925000010/0001434179-25-000010-index.htm"}, {"action": "SELL", "amount": 7624.206, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299325000092/0001102993-25-000092-index.htm"}, {"action": "SELL", "amount": 797.814, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299325000029/0001102993-25-000029-index.htm"}, {"action": "SELL", "amount": 20388.32, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299325000003/0001102993-25-000003-index.htm"}, {"action": "SELL", "amount": 38573.920000000006, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000113/0001102993-24-000113-index.htm"}, {"action": "SELL", "amount": 11608.01, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000104/0001102993-24-000104-index.htm"}, {"action": "SELL", "amount": 853.48, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000060/0001102993-24-000060-index.htm"}, {"action": "SELL", "amount": 1839.58, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299324000055/0001102993-24-000055-index.htm"}, {"action": "SELL", "amount": 37197.96, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000063/0001102993-23-000063-index.htm"}, {"action": "SELL", "amount": 4824.429999999999, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000039/0001102993-23-000039-index.htm"}, {"action": "SELL", "amount": 4833.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000035/0001102993-23-000035-index.htm"}, {"action": "SELL", "amount": 7663.4400000000005, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299323000029/0001102993-23-000029-index.htm"}, {"action": "SELL", "amount": 25606.42, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000027/0001102993-22-000027-index.htm"}, {"action": "SELL", "amount": 27541.487999999998, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000028/0001102993-22-000028-index.htm"}, {"action": "SELL", "amount": 45721.98, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000024/0001102993-22-000024-index.htm"}, {"action": "SELL", "amount": 76369.44, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299322000020/0001102993-22-000020-index.htm"}, {"action": "SELL", "amount": 941977.8599999999, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000112/0001102993-21-000112-index.htm"}, {"action": "SELL", "amount": 75663.24, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000069/0001102993-21-000069-index.htm"}, {"action": "SELL", "amount": 123065.59999999999, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000051/0001102993-21-000051-index.htm"}, {"action": "SELL", "amount": 161882.5, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000039/0001102993-21-000039-index.htm"}, {"action": "SELL", "amount": 804044.8, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000027/0001102993-21-000027-index.htm"}, {"action": "SELL", "amount": 707200.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000016/0001102993-21-000016-index.htm"}], "latest": {"action": "SELL", "amount": 843.5020000000001, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000143417926000015/0001434179-26-000015-index.htm"}}, {"who": "Emmanuel Gill", "who_key": "GILL EMMANUEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 8987997.4005, "net": -8987997.4005, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1097626.0, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411027277/0001144204-11-027277-index.htm"}, {"action": "SELL", "amount": 131400.0, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411024731/0001144204-11-024731-index.htm"}, {"action": "SELL", "amount": 133120.0, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411023903/0001144204-11-023903-index.htm"}, {"action": "SELL", "amount": 125000.0, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411020337/0001144204-11-020337-index.htm"}, {"action": "SELL", "amount": 283905.0, "date": "2011-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411016685/0001144204-11-016685-index.htm"}, {"action": "SELL", "amount": 218800.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411014121/0001144204-11-014121-index.htm"}, {"action": "SELL", "amount": 327200.0, "date": "2011-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411009920/0001144204-11-009920-index.htm"}, {"action": "SELL", "amount": 190910.0, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420410063961/0001144204-10-063961-index.htm"}, {"action": "SELL", "amount": 617598.5804999999, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420410063566/0001144204-10-063566-index.htm"}, {"action": "SELL", "amount": 13425.0, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420407067159/0001144204-07-067159-index.htm"}, {"action": "SELL", "amount": 69621.4, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420407066541/0001144204-07-066541-index.htm"}, {"action": "SELL", "amount": 201860.0, "date": "2007-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000192/0001012975-07-000192-index.htm"}, {"action": "SELL", "amount": 370630.0, "date": "2007-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000186/0001012975-07-000186-index.htm"}, {"action": "SELL", "amount": 36180.0, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000162/0001012975-07-000162-index.htm"}, {"action": "SELL", "amount": 18120.0, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420407066539/0001144204-07-066539-index.htm"}, {"action": "SELL", "amount": 144716.82, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000154/0001012975-07-000154-index.htm"}, {"action": "SELL", "amount": 217274.06, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000150/0001012975-07-000150-index.htm"}, {"action": "SELL", "amount": 278096.06, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000139/0001012975-07-000139-index.htm"}, {"action": "SELL", "amount": 178688.8, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297507000131/0001012975-07-000131-index.htm"}, {"action": "SELL", "amount": 72384.0, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297506000471/0001012975-06-000471-index.htm"}, {"action": "SELL", "amount": 83955.0, "date": "2006-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297506000461/0001012975-06-000461-index.htm"}, {"action": "SELL", "amount": 108028.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297506000448/0001012975-06-000448-index.htm"}, {"action": "SELL", "amount": 202362.52, "date": "2006-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000118296006000002/0001182960-06-000002-index.htm"}, {"action": "SELL", "amount": 8798.4, "date": "2006-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000118296006000001/0001182960-06-000001-index.htm"}, {"action": "SELL", "amount": 269292.6, "date": "2006-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000101297506000377/0001012975-06-000377-index.htm"}], "latest": {"action": "SELL", "amount": 1097626.0, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411027277/0001144204-11-027277-index.htm"}}, {"who": "Vector Capital Management, L.P.", "who_key": "Vector Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6294268.319, "sold": 1915983.8013, "net": 4378284.5177, "trades": 2, "top_score": 58.6, "lean": "buying", "history": [{"action": "SELL", "amount": 1915983.8013, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000095017025109222/0000950170-25-109222-index.htm"}, {"action": "BUY", "amount": 6294268.319, "date": "2024-01-10", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000089924324000077/0000899243-24-000077-index.htm"}], "latest": {"action": "SELL", "amount": 1915983.8013, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000095017025109222/0000950170-25-109222-index.htm"}}, {"who": "Timothy E. Bixby", "who_key": "BIXBY TIMOTHY E", "role": "President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 223732.0, "sold": 7703625.67, "net": -7479893.67, "trades": 20, "top_score": 56.6, "lean": "selling", "history": [{"action": "SELL", "amount": 588600.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411021856/0001144204-11-021856-index.htm"}, {"action": "SELL", "amount": 1461010.0, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411020587/0001144204-11-020587-index.htm"}, {"action": "SELL", "amount": 294645.32, "date": "2009-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409065491/0001144204-09-065491-index.htm"}, {"action": "SELL", "amount": 11050.0, "date": "2009-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409063082/0001144204-09-063082-index.htm"}, {"action": "SELL", "amount": 345208.5, "date": "2009-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409061054/0001144204-09-061054-index.htm"}, {"action": "SELL", "amount": 560000.0, "date": "2009-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409052467/0001144204-09-052467-index.htm"}, {"action": "SELL", "amount": 162534.56, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409049534/0001144204-09-049534-index.htm"}, {"action": "SELL", "amount": 294957.5, "date": "2009-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409048929/0001144204-09-048929-index.htm"}, {"action": "SELL", "amount": 83145.19, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409046770/0001144204-09-046770-index.htm"}, {"action": "SELL", "amount": 21450.0, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409046245/0001144204-09-046245-index.htm"}, {"action": "SELL", "amount": 292597.88, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409045641/0001144204-09-045641-index.htm"}, {"action": "SELL", "amount": 215313.74, "date": "2009-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409044977/0001144204-09-044977-index.htm"}, {"action": "SELL", "amount": 595124.0, "date": "2009-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409044276/0001144204-09-044276-index.htm"}, {"action": "SELL", "amount": 319320.0, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420409042843/0001144204-09-042843-index.htm"}, {"action": "SELL", "amount": 240734.54, "date": "2007-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420407058519/0001144204-07-058519-index.htm"}, {"action": "SELL", "amount": 254177.44, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420407054704/0001144204-07-054704-index.htm"}, {"action": "SELL", "amount": 675225.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000123214205000004/0001232142-05-000004-index.htm"}, {"action": "BUY", "amount": 100800.0, "date": "2005-06-03", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000123214205000003/0001232142-05-000003-index.htm"}, {"action": "BUY", "amount": 122932.0, "date": "2004-11-17", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000123214204000001/0001232142-04-000001-index.htm"}, {"action": "SELL", "amount": 1288532.0, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000123214203000007/0001232142-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 588600.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420411021856/0001144204-11-021856-index.htm"}}, {"who": "Daniel Richard Murphy", "who_key": "Murphy Daniel Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50337.0, "sold": 7721497.46, "net": -7671160.46, "trades": 14, "top_score": 41.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1584872.58, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000113/0001102993-18-000113-index.htm"}, {"action": "SELL", "amount": 2194469.02, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000101/0001102993-18-000101-index.htm"}, {"action": "SELL", "amount": 2017635.74, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000071/0001102993-18-000071-index.htm"}, {"action": "SELL", "amount": 736875.0, "date": "2018-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000043/0001102993-18-000043-index.htm"}, {"action": "SELL", "amount": 858751.8, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000032/0001102993-18-000032-index.htm"}, {"action": "SELL", "amount": 185491.28, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000020/0001102993-18-000020-index.htm"}, {"action": "SELL", "amount": 28544.85, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000127/0001102993-17-000127-index.htm"}, {"action": "SELL", "amount": 31533.000000000004, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000110/0001102993-17-000110-index.htm"}, {"action": "SELL", "amount": 30090.6, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000081/0001102993-17-000081-index.htm"}, {"action": "SELL", "amount": 16272.550000000001, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299317000014/0001102993-17-000014-index.htm"}, {"action": "SELL", "amount": 17999.800000000003, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299316000126/0001102993-16-000126-index.htm"}, {"action": "SELL", "amount": 18961.239999999998, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299316000089/0001102993-16-000089-index.htm"}, {"action": "BUY", "amount": 13275.0, "date": "2015-05-20", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000162828015004449/0001628280-15-004449-index.htm"}, {"action": "BUY", "amount": 37062.0, "date": "2013-05-16", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420413030643/0001144204-13-030643-index.htm"}], "latest": {"action": "SELL", "amount": 1584872.58, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000113/0001102993-18-000113-index.htm"}}, {"who": "Alexander Spinelli", "who_key": "Spinelli Alexander", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5091854.5, "net": -5091854.5, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750035.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000122/0001102993-21-000122-index.htm"}, {"action": "SELL", "amount": 1500070.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000114/0001102993-21-000114-index.htm"}, {"action": "SELL", "amount": 111810.96, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000071/0001102993-21-000071-index.htm"}, {"action": "SELL", "amount": 154656.1, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000055/0001102993-21-000055-index.htm"}, {"action": "SELL", "amount": 310958.73, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000045/0001102993-21-000045-index.htm"}, {"action": "SELL", "amount": 267354.75, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000043/0001102993-21-000043-index.htm"}, {"action": "SELL", "amount": 1200837.46, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000029/0001102993-21-000029-index.htm"}, {"action": "SELL", "amount": 384447.5, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000019/0001102993-20-000019-index.htm"}, {"action": "SELL", "amount": 411684.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000045/0001102993-19-000045-index.htm"}], "latest": {"action": "SELL", "amount": 750035.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299321000122/0001102993-21-000122-index.htm"}}, {"who": "Peter Block", "who_key": "Block Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60180.0, "sold": 4914900.0, "net": -4854720.0, "trades": 6, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1646700.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000118/0001102993-20-000118-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000006/0001102993-20-000006-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299319000127/0001102993-19-000127-index.htm"}, {"action": "SELL", "amount": 718200.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299318000099/0001102993-18-000099-index.htm"}, {"action": "BUY", "amount": 31650.000000000004, "date": "2011-05-17", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420412024193/0001144204-12-024193-index.htm"}, {"action": "BUY", "amount": 28530.0, "date": "2010-11-24", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000114420410063955/0001144204-10-063955-index.htm"}], "latest": {"action": "SELL", "amount": 1646700.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1102993/000110299320000118/0001102993-20-000118-index.htm"}}], "activity": [], "announcements": [{"form": "15-12G", "date": "2026-09-15", "title": "Form 15-12G", "accession": "0001193125-26-390817", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002919", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002918", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002917", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383671", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001574629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001434179-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001806386-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002008679-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002076004-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002023502-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001180246-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001765069-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001310687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001882368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001431244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002046224-26-000002", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-04", "title": "Form POSASR", "accession": "0001193125-26-383074", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383069", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383063", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-04", "title": "Form POS AM", "accession": "0001193125-26-383060", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383056", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383054", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-04", "title": "Form S-8 POS", "accession": "0001193125-26-383044", "price_sensitive": false}], "performance": {"ticker": "LPSN", "has_prices": true, "summary": {"n": 19, "avg": -0.9563450360567982, "win_rate": 0.0, "best": -0.8218147689712864, "worst": -0.9743501633463834, "as_of": "2026-08-07"}, "buys": [{"who": "Pegueros Vanessa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5100.0, "date": "2024-03-14", "score": 25.3, "ref_price": 14.7038, "return": -0.8218147689712864}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2024-03-12", "score": 44.5, "ref_price": 15.2242, "return": -0.8279055713929139}, {"who": "Vector Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6294268.319, "date": "2024-01-10", "score": 58.6, "ref_price": 53.5473, "return": -0.951071295844982}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78200.0, "date": "2023-03-23", "score": 39.3, "ref_price": 57.5971, "return": -0.9545115986742388}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80200.0, "date": "2015-09-17", "score": 39.8, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Murphy Daniel Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13275.0, "date": "2015-05-20", "score": 41.5, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Schultz Erica", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Global Sales & Markets", "amount": 134250.0, "date": "2013-05-17", "score": 35.6, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Murphy Daniel Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 37062.0, "date": "2013-05-16", "score": 41.5, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86700.0, "date": "2013-05-16", "score": 42.1, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173400.0, "date": "2013-05-16", "score": 49.4, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "LOCASCIO ROBERT P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 305078.4, "date": "2013-05-16", "score": 54.9, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Block Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31650.000000000004, "date": "2011-05-17", "score": 48.2, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Block Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28530.0, "date": "2010-11-24", "score": 32.6, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "LOCASCIO ROBERT P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 93587.24, "date": "2008-05-29", "score": 48.8, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60340.0, "date": "2008-03-07", "score": 38.8, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "LAVAN KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20640.0, "date": "2008-02-27", "score": 34.0, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98800.00000000001, "date": "2006-12-06", "score": 39.0, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "BIXBY TIMOTHY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO, Director", "amount": 100800.0, "date": "2005-06-03", "score": 56.6, "ref_price": 102.1449, "return": -0.9743501633463834}, {"who": "BIXBY TIMOTHY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, Secretary, Director", "amount": 122932.0, "date": "2004-11-17", "score": 55.3, "ref_price": 102.1449, "return": -0.9743501633463834}]}, "price_series": [{"date": "2016-08-01", "close": 102.1449, "volume": 29240.0}, {"date": "2016-08-02", "close": 99.445, "volume": 21504.0}, {"date": "2016-08-03", "close": 101.5449, "volume": 23677.0}, {"date": "2016-08-04", "close": 104.5448, "volume": 20016.0}, {"date": "2016-08-05", "close": 106.9447, "volume": 14769.0}, {"date": "2016-08-08", "close": 109.1195, "volume": 12386.0}, {"date": "2016-08-09", "close": 109.3445, "volume": 9542.0}, {"date": "2016-08-10", "close": 112.9444, "volume": 17124.0}, {"date": "2016-08-11", "close": 112.1944, "volume": 17033.0}, {"date": "2016-08-12", "close": 112.6444, "volume": 22402.0}, {"date": "2016-08-15", "close": 114.2943, "volume": 11398.0}, {"date": "2016-08-16", "close": 114.2943, "volume": 12237.0}, {"date": "2016-08-17", "close": 114.1443, "volume": 19325.0}, {"date": "2016-08-18", "close": 112.3444, "volume": 11920.0}, {"date": "2016-08-19", "close": 112.1944, "volume": 14413.0}, {"date": "2016-08-22", "close": 112.3444, "volume": 13118.0}, {"date": "2016-08-23", "close": 113.2443, "volume": 17471.0}, {"date": "2016-08-24", "close": 115.6442, "volume": 18569.0}, {"date": "2016-08-25", "close": 119.394, "volume": 12560.0}, {"date": "2016-08-26", "close": 120.294, "volume": 12632.0}, {"date": "2016-08-29", "close": 119.844, "volume": 13328.0}, {"date": "2016-08-30", "close": 117.2941, "volume": 13870.0}, {"date": "2016-08-31", "close": 116.8442, "volume": 16323.0}, {"date": "2016-09-01", "close": 118.1941, "volume": 10195.0}, {"date": "2016-09-02", "close": 120.744, "volume": 21723.0}, {"date": "2016-09-06", "close": 122.5439, "volume": 23463.0}, {"date": "2016-09-07", "close": 122.2439, "volume": 21341.0}, {"date": "2016-09-08", "close": 122.5439, "volume": 9528.0}, {"date": "2016-09-09", "close": 116.9941, "volume": 10815.0}, {"date": "2016-09-12", "close": 119.394, "volume": 9596.0}, {"date": "2016-09-13", "close": 116.9941, "volume": 12021.0}, {"date": "2016-09-14", "close": 115.1942, "volume": 12177.0}, {"date": "2016-09-15", "close": 118.0441, "volume": 13285.0}, {"date": "2016-09-16", "close": 122.2439, "volume": 44687.0}, {"date": "2016-09-19", "close": 122.9938, "volume": 13293.0}, {"date": "2016-09-20", "close": 122.8439, "volume": 13107.0}, {"date": "2016-09-21", "close": 125.9937, "volume": 18629.0}, {"date": "2016-09-22", "close": 126.7437, "volume": 17827.0}, {"date": "2016-09-23", "close": 125.2437, "volume": 13289.0}, {"date": "2016-09-26", "close": 124.6438, "volume": 12542.0}, {"date": "2016-09-27", "close": 125.6937, "volume": 19022.0}, {"date": "2016-09-28", "close": 127.4936, "volume": 17491.0}, {"date": "2016-09-29", "close": 126.2937, "volume": 9909.0}, {"date": "2016-09-30", "close": 126.1437, "volume": 21740.0}, {"date": "2016-10-03", "close": 127.3436, "volume": 13214.0}, {"date": "2016-10-04", "close": 127.6436, "volume": 8509.0}, {"date": "2016-10-05", "close": 128.6936, "volume": 8329.0}, {"date": "2016-10-06", "close": 127.4936, "volume": 7361.0}, {"date": "2016-10-07", "close": 126.5937, "volume": 6660.0}, {"date": "2016-10-10", "close": 129.7435, "volume": 8676.0}, {"date": "2016-10-11", "close": 127.3436, "volume": 6777.0}, {"date": "2016-10-12", "close": 127.0436, "volume": 8127.0}, {"date": "2016-10-13", "close": 126.2937, "volume": 11140.0}, {"date": "2016-10-14", "close": 125.3937, "volume": 8408.0}, {"date": "2016-10-17", "close": 125.5437, "volume": 5695.0}, {"date": "2016-10-18", "close": 125.3937, "volume": 7128.0}, {"date": "2016-10-19", "close": 125.5437, "volume": 19632.0}, {"date": "2016-10-20", "close": 126.5937, "volume": 23214.0}, {"date": "2016-10-21", "close": 126.2937, "volume": 13367.0}, {"date": "2016-10-24", "close": 127.6436, "volume": 9491.0}, {"date": "2016-10-25", "close": 127.7936, "volume": 5384.0}, {"date": "2016-10-26", "close": 127.3436, "volume": 6794.0}, {"date": "2016-10-27", "close": 127.9436, "volume": 8889.0}, {"date": "2016-10-28", "close": 127.1936, "volume": 6517.0}, {"date": "2016-10-31", "close": 127.4936, "volume": 15154.0}, {"date": "2016-11-01", "close": 124.4938, "volume": 8350.0}, {"date": "2016-11-02", "close": 122.2439, "volume": 11055.0}, {"date": "2016-11-03", "close": 122.9938, "volume": 9433.0}, {"date": "2016-11-04", "close": 122.9938, "volume": 9516.0}, {"date": "2016-11-07", "close": 126.7437, "volume": 13594.0}, {"date": "2016-11-08", "close": 123.7438, "volume": 18205.0}, {"date": "2016-11-09", "close": 122.9938, "volume": 22097.0}, {"date": "2016-11-10", "close": 120.744, "volume": 24096.0}, {"date": "2016-11-11", "close": 128.2436, "volume": 21745.0}, {"date": "2016-11-14", "close": 128.9936, "volume": 14648.0}, {"date": "2016-11-15", "close": 128.9936, "volume": 19152.0}, {"date": "2016-11-16", "close": 129.7435, "volume": 21627.0}, {"date": "2016-11-17", "close": 128.2436, "volume": 19376.0}, {"date": "2016-11-18", "close": 127.4936, "volume": 22553.0}, {"date": "2016-11-21", "close": 127.4936, "volume": 16989.0}, {"date": "2016-11-22", "close": 127.4936, "volume": 35400.0}, {"date": "2016-11-23", "close": 127.4936, "volume": 23794.0}, {"date": "2016-11-25", "close": 127.4936, "volume": 8127.0}, {"date": "2016-11-28", "close": 128.2436, "volume": 14905.0}, {"date": "2016-11-29", "close": 125.2437, "volume": 16320.0}, {"date": "2016-11-30", "close": 119.994, "volume": 13366.0}, {"date": "2016-12-01", "close": 113.2443, "volume": 17501.0}, {"date": "2016-12-02", "close": 112.4944, "volume": 14033.0}, {"date": "2016-12-05", "close": 114.7443, "volume": 22389.0}, {"date": "2016-12-06", "close": 124.4938, "volume": 14083.0}, {"date": "2016-12-07", "close": 120.744, "volume": 11383.0}, {"date": "2016-12-08", "close": 126.7437, "volume": 15257.0}, {"date": "2016-12-09", "close": 124.4938, "volume": 24055.0}, {"date": "2016-12-12", "close": 122.2439, "volume": 12581.0}, {"date": "2016-12-13", "close": 122.2439, "volume": 22334.0}, {"date": "2016-12-14", "close": 119.994, "volume": 34421.0}, {"date": "2016-12-15", "close": 119.994, "volume": 20606.0}, {"date": "2016-12-16", "close": 116.2442, "volume": 38200.0}, {"date": "2016-12-19", "close": 116.9941, "volume": 15411.0}, {"date": "2016-12-20", "close": 123.7438, "volume": 14869.0}, {"date": "2016-12-21", "close": 116.2442, "volume": 18971.0}, {"date": "2016-12-22", "close": 113.2443, "volume": 11928.0}, {"date": "2016-12-23", "close": 111.7444, "volume": 9111.0}, {"date": "2016-12-27", "close": 114.7443, "volume": 12148.0}, {"date": "2016-12-28", "close": 113.2443, "volume": 6011.0}, {"date": "2016-12-29", "close": 115.4942, "volume": 8540.0}, {"date": "2016-12-30", "close": 113.2443, "volume": 8679.0}, {"date": "2017-01-03", "close": 111.7444, "volume": 11735.0}, {"date": "2017-01-04", "close": 112.4944, "volume": 23819.0}, {"date": "2017-01-05", "close": 112.4944, "volume": 8982.0}, {"date": "2017-01-06", "close": 112.4944, "volume": 6719.0}, {"date": "2017-01-09", "close": 105.7447, "volume": 17532.0}, {"date": "2017-01-10", "close": 107.2446, "volume": 23031.0}, {"date": "2017-01-11", "close": 112.4944, "volume": 18495.0}, {"date": "2017-01-12", "close": 115.4942, "volume": 14512.0}, {"date": "2017-01-13", "close": 116.9941, "volume": 12278.0}, {"date": "2017-01-17", "close": 115.4942, "volume": 22229.0}, {"date": "2017-01-18", "close": 116.9941, "volume": 20774.0}, {"date": "2017-01-19", "close": 116.9941, "volume": 10505.0}, {"date": "2017-01-20", "close": 116.9941, "volume": 12082.0}, {"date": "2017-01-23", "close": 116.9941, "volume": 16139.0}, {"date": "2017-01-24", "close": 120.744, "volume": 21653.0}, {"date": "2017-01-25", "close": 119.244, "volume": 41686.0}, {"date": "2017-01-26", "close": 111.7444, "volume": 23103.0}, {"date": "2017-01-27", "close": 111.7444, "volume": 26597.0}, {"date": "2017-01-30", "close": 104.2448, "volume": 19281.0}, {"date": "2017-01-31", "close": 109.4945, "volume": 17688.0}, {"date": "2017-02-01", "close": 104.9948, "volume": 12464.0}, {"date": "2017-02-02", "close": 101.9949, "volume": 13463.0}, {"date": "2017-02-03", "close": 104.9948, "volume": 14865.0}, {"date": "2017-02-06", "close": 102.7449, "volume": 34583.0}, {"date": "2017-02-07", "close": 104.9948, "volume": 20274.0}, {"date": "2017-02-08", "close": 98.995, "volume": 19158.0}, {"date": "2017-02-09", "close": 104.2448, "volume": 90410.0}, {"date": "2017-02-10", "close": 105.7447, "volume": 35019.0}, {"date": "2017-02-13", "close": 109.4945, "volume": 22791.0}, {"date": "2017-02-14", "close": 106.4947, "volume": 15638.0}, {"date": "2017-02-15", "close": 105.7447, "volume": 7332.0}, {"date": "2017-02-16", "close": 105.7447, "volume": 20566.0}, {"date": "2017-02-17", "close": 105.7447, "volume": 11215.0}, {"date": "2017-02-21", "close": 105.7447, "volume": 9495.0}, {"date": "2017-02-22", "close": 105.7447, "volume": 8994.0}, {"date": "2017-02-23", "close": 104.2448, "volume": 9747.0}, {"date": "2017-02-24", "close": 105.7447, "volume": 25396.0}, {"date": "2017-02-27", "close": 105.7447, "volume": 12832.0}, {"date": "2017-02-28", "close": 105.7447, "volume": 11581.0}, {"date": "2017-03-01", "close": 110.9945, "volume": 27026.0}, {"date": "2017-03-02", "close": 106.4947, "volume": 14973.0}, {"date": "2017-03-03", "close": 104.2448, "volume": 22737.0}, {"date": "2017-03-06", "close": 101.9949, "volume": 23187.0}, {"date": "2017-03-07", "close": 101.2449, "volume": 22834.0}, {"date": "2017-03-08", "close": 99.745, "volume": 16249.0}, {"date": "2017-03-09", "close": 99.745, "volume": 15608.0}, {"date": "2017-03-10", "close": 100.495, "volume": 8720.0}, {"date": "2017-03-13", "close": 102.7449, "volume": 12581.0}, {"date": "2017-03-14", "close": 100.495, "volume": 13570.0}, {"date": "2017-03-15", "close": 101.9949, "volume": 19993.0}, {"date": "2017-03-16", "close": 104.9948, "volume": 10087.0}, {"date": "2017-03-17", "close": 106.4947, "volume": 33431.0}, {"date": "2017-03-20", "close": 104.2448, "volume": 13372.0}, {"date": "2017-03-21", "close": 101.2449, "volume": 16027.0}, {"date": "2017-03-22", "close": 98.995, "volume": 20171.0}, {"date": "2017-03-23", "close": 98.995, "volume": 23750.0}, {"date": "2017-03-24", "close": 101.2449, "volume": 22352.0}, {"date": "2017-03-27", "close": 101.2449, "volume": 24689.0}, {"date": "2017-03-28", "close": 104.2448, "volume": 31450.0}, {"date": "2017-03-29", "close": 104.2448, "volume": 16014.0}, {"date": "2017-03-30", "close": 104.2448, "volume": 23056.0}, {"date": "2017-03-31", "close": 102.7449, "volume": 31168.0}, {"date": "2017-04-03", "close": 100.495, "volume": 32367.0}, {"date": "2017-04-04", "close": 103.4948, "volume": 15567.0}, {"date": "2017-04-05", "close": 98.2451, "volume": 17148.0}, {"date": "2017-04-06", "close": 103.4948, "volume": 21097.0}, {"date": "2017-04-07", "close": 99.745, "volume": 15864.0}, {"date": "2017-04-10", "close": 101.2449, "volume": 13844.0}, {"date": "2017-04-11", "close": 103.4948, "volume": 13532.0}, {"date": "2017-04-12", "close": 103.4948, "volume": 14605.0}, {"date": "2017-04-13", "close": 103.4948, "volume": 18113.0}, {"date": "2017-04-17", "close": 103.4948, "volume": 6010.0}, {"date": "2017-04-18", "close": 106.4947, "volume": 9676.0}, {"date": "2017-04-19", "close": 107.2446, "volume": 10320.0}, {"date": "2017-04-20", "close": 107.2446, "volume": 15257.0}, {"date": "2017-04-21", "close": 104.9948, "volume": 13054.0}, {"date": "2017-04-24", "close": 107.2446, "volume": 18101.0}, {"date": "2017-04-25", "close": 107.9946, "volume": 20714.0}, {"date": "2017-04-26", "close": 105.7447, "volume": 30453.0}, {"date": "2017-04-27", "close": 107.2446, "volume": 18718.0}, {"date": "2017-04-28", "close": 105.7447, "volume": 7765.0}, {"date": "2017-05-01", "close": 111.7444, "volume": 23931.0}, {"date": "2017-05-02", "close": 109.4945, "volume": 18919.0}, {"date": "2017-05-03", "close": 110.2445, "volume": 9754.0}, {"date": "2017-05-04", "close": 110.2445, "volume": 5017.0}, {"date": "2017-05-05", "close": 113.9943, "volume": 11397.0}, {"date": "2017-05-08", "close": 117.7441, "volume": 18632.0}, {"date": "2017-05-09", "close": 119.244, "volume": 24148.0}, {"date": "2017-05-10", "close": 119.244, "volume": 28161.0}, {"date": "2017-05-11", "close": 146.2427, "volume": 110959.0}, {"date": "2017-05-12", "close": 148.4926, "volume": 55394.0}, {"date": "2017-05-15", "close": 152.2424, "volume": 56813.0}, {"date": "2017-05-16", "close": 148.4926, "volume": 29730.0}, {"date": "2017-05-17", "close": 139.493, "volume": 33413.0}, {"date": "2017-05-18", "close": 142.4929, "volume": 23587.0}, {"date": "2017-05-19", "close": 145.4927, "volume": 30913.0}, {"date": "2017-05-22", "close": 146.9927, "volume": 16880.0}, {"date": "2017-05-23", "close": 146.9927, "volume": 21298.0}, {"date": "2017-05-24", "close": 148.4926, "volume": 13849.0}, {"date": "2017-05-25", "close": 145.4927, "volume": 21405.0}, {"date": "2017-05-26", "close": 143.2428, "volume": 11073.0}, {"date": "2017-05-30", "close": 143.2428, "volume": 19943.0}, {"date": "2017-05-31", "close": 143.2428, "volume": 31925.0}, {"date": "2017-06-01", "close": 147.7426, "volume": 24305.0}, {"date": "2017-06-02", "close": 158.9921, "volume": 59398.0}, {"date": "2017-06-05", "close": 157.4921, "volume": 45549.0}, {"date": "2017-06-06", "close": 164.9918, "volume": 45689.0}, {"date": "2017-06-07", "close": 166.4917, "volume": 22729.0}, {"date": "2017-06-08", "close": 171.7414, "volume": 28507.0}, {"date": "2017-06-09", "close": 168.7416, "volume": 40721.0}, {"date": "2017-06-12", "close": 167.9916, "volume": 38112.0}, {"date": "2017-06-13", "close": 171.7414, "volume": 28725.0}, {"date": "2017-06-14", "close": 167.9916, "volume": 24682.0}, {"date": "2017-06-15", "close": 168.7416, "volume": 26326.0}, {"date": "2017-06-16", "close": 170.2415, "volume": 56686.0}, {"date": "2017-06-19", "close": 173.9913, "volume": 39013.0}, {"date": "2017-06-20", "close": 173.2413, "volume": 31142.0}, {"date": "2017-06-21", "close": 176.2412, "volume": 28389.0}, {"date": "2017-06-22", "close": 178.4911, "volume": 24331.0}, {"date": "2017-06-23", "close": 177.7411, "volume": 37960.0}, {"date": "2017-06-26", "close": 175.4912, "volume": 21666.0}, {"date": "2017-06-27", "close": 168.7416, "volume": 28348.0}, {"date": "2017-06-28", "close": 171.7414, "volume": 34537.0}, {"date": "2017-06-29", "close": 165.7417, "volume": 21227.0}, {"date": "2017-06-30", "close": 164.9918, "volume": 17622.0}, {"date": "2017-07-03", "close": 164.9918, "volume": 17131.0}, {"date": "2017-07-05", "close": 164.2418, "volume": 32145.0}, {"date": "2017-07-06", "close": 170.2415, "volume": 49967.0}, {"date": "2017-07-07", "close": 172.4914, "volume": 29278.0}, {"date": "2017-07-10", "close": 173.2413, "volume": 17497.0}, {"date": "2017-07-11", "close": 175.4912, "volume": 23890.0}, {"date": "2017-07-12", "close": 175.4912, "volume": 14237.0}, {"date": "2017-07-13", "close": 174.7413, "volume": 16746.0}, {"date": "2017-07-14", "close": 173.9913, "volume": 10699.0}, {"date": "2017-07-17", "close": 174.7413, "volume": 15440.0}, {"date": "2017-07-18", "close": 176.2412, "volume": 16910.0}, {"date": "2017-07-19", "close": 174.7413, "volume": 18108.0}, {"date": "2017-07-20", "close": 173.2413, "volume": 21514.0}, {"date": "2017-07-21", "close": 175.4912, "volume": 17435.0}, {"date": "2017-07-24", "close": 170.2415, "volume": 22606.0}, {"date": "2017-07-25", "close": 171.7414, "volume": 17476.0}, {"date": "2017-07-26", "close": 170.9915, "volume": 18831.0}, {"date": "2017-07-27", "close": 202.4899, "volume": 165001.0}, {"date": "2017-07-28", "close": 194.9903, "volume": 45446.0}, {"date": "2017-07-31", "close": 203.2398, "volume": 49462.0}, {"date": "2017-08-01", "close": 200.24, "volume": 32959.0}, {"date": "2017-08-02", "close": 194.2403, "volume": 28679.0}, {"date": "2017-08-03", "close": 197.2401, "volume": 23263.0}, {"date": "2017-08-04", "close": 195.7402, "volume": 19142.0}, {"date": "2017-08-07", "close": 195.7402, "volume": 15284.0}, {"date": "2017-08-08", "close": 195.7402, "volume": 19930.0}, {"date": "2017-08-09", "close": 194.2403, "volume": 16765.0}, {"date": "2017-08-10", "close": 191.9904, "volume": 27625.0}, {"date": "2017-08-11", "close": 191.9904, "volume": 23648.0}, {"date": "2017-08-14", "close": 197.2401, "volume": 24978.0}, {"date": "2017-08-15", "close": 200.24, "volume": 26797.0}, {"date": "2017-08-16", "close": 194.9903, "volume": 14155.0}, {"date": "2017-08-17", "close": 192.7404, "volume": 28198.0}, {"date": "2017-08-18", "close": 194.2403, "volume": 21720.0}, {"date": "2017-08-21", "close": 194.2403, "volume": 19167.0}, {"date": "2017-08-22", "close": 194.9903, "volume": 16413.0}, {"date": "2017-08-23", "close": 195.7402, "volume": 9133.0}, {"date": "2017-08-24", "close": 191.9904, "volume": 14615.0}, {"date": "2017-08-25", "close": 191.9904, "volume": 15943.0}, {"date": "2017-08-28", "close": 192.7404, "volume": 12836.0}, {"date": "2017-08-29", "close": 198.7401, "volume": 25540.0}, {"date": "2017-08-30", "close": 196.4902, "volume": 17053.0}, {"date": "2017-08-31", "close": 200.9899, "volume": 16043.0}, {"date": "2017-09-01", "close": 203.9898, "volume": 29740.0}, {"date": "2017-09-05", "close": 203.9898, "volume": 22819.0}, {"date": "2017-09-06", "close": 202.4899, "volume": 12649.0}, {"date": "2017-09-07", "close": 199.49, "volume": 13127.0}, {"date": "2017-09-08", "close": 194.9903, "volume": 12101.0}, {"date": "2017-09-11", "close": 204.7398, "volume": 18004.0}, {"date": "2017-09-12", "close": 203.9898, "volume": 12934.0}, {"date": "2017-09-13", "close": 201.7399, "volume": 7303.0}, {"date": "2017-09-14", "close": 202.4899, "volume": 6130.0}, {"date": "2017-09-15", "close": 203.9898, "volume": 41242.0}, {"date": "2017-09-18", "close": 205.4897, "volume": 22478.0}, {"date": "2017-09-19", "close": 204.7398, "volume": 8388.0}, {"date": "2017-09-20", "close": 204.7398, "volume": 27636.0}, {"date": "2017-09-21", "close": 205.4897, "volume": 14511.0}, {"date": "2017-09-22", "close": 207.7396, "volume": 30354.0}, {"date": "2017-09-25", "close": 205.4897, "volume": 53688.0}, {"date": "2017-09-26", "close": 204.7398, "volume": 38289.0}, {"date": "2017-09-27", "close": 199.49, "volume": 41203.0}, {"date": "2017-09-28", "close": 200.9899, "volume": 25327.0}, {"date": "2017-09-29", "close": 203.2398, "volume": 23450.0}, {"date": "2017-10-02", "close": 213.7393, "volume": 61992.0}, {"date": "2017-10-03", "close": 216.7392, "volume": 49043.0}, {"date": "2017-10-04", "close": 217.4891, "volume": 27838.0}, {"date": "2017-10-05", "close": 220.489, "volume": 25865.0}, {"date": "2017-10-06", "close": 220.489, "volume": 62210.0}, {"date": "2017-10-09", "close": 216.7392, "volume": 17743.0}, {"date": "2017-10-10", "close": 223.4888, "volume": 46348.0}, {"date": "2017-10-11", "close": 222.7389, "volume": 24423.0}, {"date": "2017-10-12", "close": 221.9889, "volume": 15314.0}, {"date": "2017-10-13", "close": 221.2389, "volume": 17390.0}, {"date": "2017-10-16", "close": 219.739, "volume": 27486.0}, {"date": "2017-10-17", "close": 220.489, "volume": 26950.0}, {"date": "2017-10-18", "close": 223.4888, "volume": 33366.0}, {"date": "2017-10-19", "close": 215.9892, "volume": 25719.0}, {"date": "2017-10-20", "close": 218.2391, "volume": 27430.0}, {"date": "2017-10-23", "close": 213.7393, "volume": 22607.0}, {"date": "2017-10-24", "close": 215.9892, "volume": 20119.0}, {"date": "2017-10-25", "close": 214.4893, "volume": 20173.0}, {"date": "2017-10-26", "close": 215.2392, "volume": 14601.0}, {"date": "2017-10-27", "close": 214.4893, "volume": 26406.0}, {"date": "2017-10-30", "close": 208.4896, "volume": 22238.0}, {"date": "2017-10-31", "close": 210.7395, "volume": 31432.0}, {"date": "2017-11-01", "close": 209.2395, "volume": 24908.0}, {"date": "2017-11-02", "close": 172.8664, "volume": 93968.0}, {"date": "2017-11-03", "close": 181.4909, "volume": 64563.0}, {"date": "2017-11-06", "close": 176.2412, "volume": 45163.0}, {"date": "2017-11-07", "close": 170.9915, "volume": 27906.0}, {"date": "2017-11-08", "close": 172.4914, "volume": 33589.0}, {"date": "2017-11-09", "close": 168.7416, "volume": 12467.0}, {"date": "2017-11-10", "close": 166.4917, "volume": 16869.0}, {"date": "2017-11-13", "close": 167.9916, "volume": 21967.0}, {"date": "2017-11-14", "close": 166.4917, "volume": 29229.0}, {"date": "2017-11-15", "close": 163.4918, "volume": 14645.0}, {"date": "2017-11-16", "close": 168.7416, "volume": 14736.0}, {"date": "2017-11-17", "close": 169.4915, "volume": 17517.0}, {"date": "2017-11-20", "close": 167.9916, "volume": 47370.0}, {"date": "2017-11-21", "close": 168.7416, "volume": 23797.0}, {"date": "2017-11-22", "close": 165.7417, "volume": 18913.0}, {"date": "2017-11-24", "close": 167.2416, "volume": 13609.0}, {"date": "2017-11-27", "close": 168.7416, "volume": 48639.0}, {"date": "2017-11-28", "close": 167.9916, "volume": 37948.0}, {"date": "2017-11-29", "close": 167.2416, "volume": 19460.0}, {"date": "2017-11-30", "close": 166.4917, "volume": 25134.0}, {"date": "2017-12-01", "close": 165.7417, "volume": 19632.0}, {"date": "2017-12-04", "close": 165.7417, "volume": 28357.0}, {"date": "2017-12-05", "close": 165.7417, "volume": 19905.0}, {"date": "2017-12-06", "close": 167.9916, "volume": 54387.0}, {"date": "2017-12-07", "close": 166.4917, "volume": 33968.0}, {"date": "2017-12-08", "close": 167.2416, "volume": 22670.0}, {"date": "2017-12-11", "close": 164.9918, "volume": 21370.0}, {"date": "2017-12-12", "close": 166.4917, "volume": 19226.0}, {"date": "2017-12-13", "close": 165.7417, "volume": 24225.0}, {"date": "2017-12-14", "close": 176.9912, "volume": 49367.0}, {"date": "2017-12-15", "close": 184.4908, "volume": 57676.0}, {"date": "2017-12-18", "close": 177.7411, "volume": 26520.0}, {"date": "2017-12-19", "close": 172.4914, "volume": 18300.0}, {"date": "2017-12-20", "close": 172.4914, "volume": 22371.0}, {"date": "2017-12-21", "close": 172.4914, "volume": 14727.0}, {"date": "2017-12-22", "close": 170.9915, "volume": 13736.0}, {"date": "2017-12-26", "close": 171.7414, "volume": 21106.0}, {"date": "2017-12-27", "close": 170.9915, "volume": 20008.0}, {"date": "2017-12-28", "close": 173.9913, "volume": 19485.0}, {"date": "2017-12-29", "close": 172.4914, "volume": 28066.0}, {"date": "2018-01-02", "close": 173.9913, "volume": 34925.0}, {"date": "2018-01-03", "close": 174.7413, "volume": 19024.0}, {"date": "2018-01-04", "close": 177.7411, "volume": 18749.0}, {"date": "2018-01-05", "close": 180.741, "volume": 35298.0}, {"date": "2018-01-08", "close": 180.741, "volume": 24913.0}, {"date": "2018-01-09", "close": 179.991, "volume": 17271.0}, {"date": "2018-01-10", "close": 181.4909, "volume": 16235.0}, {"date": "2018-01-11", "close": 183.7408, "volume": 21151.0}, {"date": "2018-01-12", "close": 188.2406, "volume": 30303.0}, {"date": "2018-01-16", "close": 178.4911, "volume": 45765.0}, {"date": "2018-01-17", "close": 179.616, "volume": 30490.0}, {"date": "2018-01-18", "close": 179.241, "volume": 18895.0}, {"date": "2018-01-19", "close": 179.241, "volume": 15479.0}, {"date": "2018-01-22", "close": 176.9912, "volume": 17936.0}, {"date": "2018-01-23", "close": 179.241, "volume": 26726.0}, {"date": "2018-01-24", "close": 176.2412, "volume": 28684.0}, {"date": "2018-01-25", "close": 176.9912, "volume": 22935.0}, {"date": "2018-01-26", "close": 179.991, "volume": 18437.0}, {"date": "2018-01-29", "close": 174.7413, "volume": 20954.0}, {"date": "2018-01-30", "close": 176.9912, "volume": 28660.0}, {"date": "2018-01-31", "close": 179.241, "volume": 27370.0}, {"date": "2018-02-01", "close": 179.241, "volume": 24361.0}, {"date": "2018-02-02", "close": 173.9913, "volume": 28341.0}, {"date": "2018-02-05", "close": 167.2416, "volume": 29274.0}, {"date": "2018-02-06", "close": 169.4915, "volume": 25947.0}, {"date": "2018-02-07", "close": 170.2415, "volume": 15361.0}, {"date": "2018-02-08", "close": 163.8668, "volume": 27668.0}, {"date": "2018-02-09", "close": 167.9916, "volume": 31044.0}, {"date": "2018-02-12", "close": 166.4917, "volume": 20101.0}, {"date": "2018-02-13", "close": 170.2415, "volume": 24160.0}, {"date": "2018-02-14", "close": 177.7411, "volume": 26435.0}, {"date": "2018-02-15", "close": 187.4906, "volume": 32884.0}, {"date": "2018-02-16", "close": 186.7407, "volume": 25572.0}, {"date": "2018-02-20", "close": 196.4902, "volume": 42940.0}, {"date": "2018-02-21", "close": 215.2392, "volume": 139663.0}, {"date": "2018-02-22", "close": 218.2391, "volume": 33603.0}, {"date": "2018-02-23", "close": 213.7393, "volume": 30893.0}, {"date": "2018-02-26", "close": 213.7393, "volume": 24165.0}, {"date": "2018-02-27", "close": 214.4893, "volume": 27431.0}, {"date": "2018-02-28", "close": 216.7392, "volume": 40265.0}, {"date": "2018-03-01", "close": 217.4891, "volume": 27831.0}, {"date": "2018-03-02", "close": 228.7386, "volume": 38602.0}, {"date": "2018-03-05", "close": 227.2386, "volume": 30615.0}, {"date": "2018-03-06", "close": 230.2385, "volume": 18579.0}, {"date": "2018-03-07", "close": 233.9883, "volume": 19482.0}, {"date": "2018-03-08", "close": 230.2385, "volume": 19206.0}, {"date": "2018-03-09", "close": 233.9883, "volume": 19456.0}, {"date": "2018-03-12", "close": 236.2382, "volume": 15753.0}, {"date": "2018-03-13", "close": 233.2383, "volume": 18936.0}, {"date": "2018-03-14", "close": 231.7384, "volume": 39139.0}, {"date": "2018-03-15", "close": 235.4882, "volume": 19517.0}, {"date": "2018-03-16", "close": 236.2382, "volume": 48950.0}, {"date": "2018-03-19", "close": 233.2383, "volume": 23458.0}, {"date": "2018-03-20", "close": 230.9885, "volume": 20017.0}, {"date": "2018-03-21", "close": 230.9885, "volume": 13817.0}, {"date": "2018-03-22", "close": 226.4887, "volume": 15776.0}, {"date": "2018-03-23", "close": 227.2386, "volume": 28782.0}, {"date": "2018-03-26", "close": 237.7381, "volume": 36141.0}, {"date": "2018-03-27", "close": 236.2382, "volume": 56588.0}, {"date": "2018-03-28", "close": 235.4882, "volume": 76213.0}, {"date": "2018-03-29", "close": 245.2377, "volume": 56083.0}, {"date": "2018-04-02", "close": 240.738, "volume": 57868.0}, {"date": "2018-04-03", "close": 237.7381, "volume": 35575.0}, {"date": "2018-04-04", "close": 232.4884, "volume": 29172.0}, {"date": "2018-04-05", "close": 229.4885, "volume": 17077.0}, {"date": "2018-04-06", "close": 225.7387, "volume": 17701.0}, {"date": "2018-04-09", "close": 225.7387, "volume": 48112.0}, {"date": "2018-04-10", "close": 232.4884, "volume": 18511.0}, {"date": "2018-04-11", "close": 235.4882, "volume": 15551.0}, {"date": "2018-04-12", "close": 240.738, "volume": 12335.0}, {"date": "2018-04-13", "close": 235.4882, "volume": 12653.0}, {"date": "2018-04-16", "close": 237.7381, "volume": 14341.0}, {"date": "2018-04-17", "close": 245.2377, "volume": 32541.0}, {"date": "2018-04-18", "close": 246.7377, "volume": 21280.0}, {"date": "2018-04-19", "close": 245.9877, "volume": 21742.0}, {"date": "2018-04-20", "close": 245.2377, "volume": 25301.0}, {"date": "2018-04-23", "close": 248.2376, "volume": 23189.0}, {"date": "2018-04-24", "close": 245.2377, "volume": 15030.0}, {"date": "2018-04-25", "close": 245.2377, "volume": 23331.0}, {"date": "2018-04-26", "close": 251.9874, "volume": 23733.0}, {"date": "2018-04-27", "close": 250.4875, "volume": 18321.0}, {"date": "2018-04-30", "close": 251.9874, "volume": 21420.0}, {"date": "2018-05-01", "close": 251.2374, "volume": 21264.0}, {"date": "2018-05-02", "close": 248.9876, "volume": 25334.0}, {"date": "2018-05-03", "close": 248.9876, "volume": 24270.0}, {"date": "2018-05-04", "close": 269.9865, "volume": 62184.0}, {"date": "2018-05-07", "close": 272.9864, "volume": 29597.0}, {"date": "2018-05-08", "close": 272.2364, "volume": 48038.0}, {"date": "2018-05-09", "close": 272.9864, "volume": 38183.0}, {"date": "2018-05-10", "close": 276.7362, "volume": 30703.0}, {"date": "2018-05-11", "close": 274.4863, "volume": 26697.0}, {"date": "2018-05-14", "close": 272.2364, "volume": 26296.0}, {"date": "2018-05-15", "close": 271.4864, "volume": 19136.0}, {"date": "2018-05-16", "close": 276.7362, "volume": 27874.0}, {"date": "2018-05-17", "close": 277.4861, "volume": 18899.0}, {"date": "2018-05-18", "close": 281.9859, "volume": 30071.0}, {"date": "2018-05-21", "close": 285.7357, "volume": 25201.0}, {"date": "2018-05-22", "close": 278.9861, "volume": 17726.0}, {"date": "2018-05-23", "close": 283.4858, "volume": 18620.0}, {"date": "2018-05-24", "close": 283.4858, "volume": 19389.0}, {"date": "2018-05-25", "close": 286.4857, "volume": 23942.0}, {"date": "2018-05-29", "close": 290.2355, "volume": 42581.0}, {"date": "2018-05-30", "close": 292.4854, "volume": 29064.0}, {"date": "2018-05-31", "close": 290.2355, "volume": 23674.0}, {"date": "2018-06-01", "close": 292.4854, "volume": 36729.0}, {"date": "2018-06-04", "close": 315.7342, "volume": 98112.0}, {"date": "2018-06-05", "close": 326.2337, "volume": 102368.0}, {"date": "2018-06-06", "close": 332.2334, "volume": 53661.0}, {"date": "2018-06-07", "close": 329.2335, "volume": 38103.0}, {"date": "2018-06-08", "close": 333.7333, "volume": 27583.0}, {"date": "2018-06-11", "close": 335.2332, "volume": 30488.0}, {"date": "2018-06-12", "close": 339.733, "volume": 41991.0}, {"date": "2018-06-13", "close": 342.7329, "volume": 33443.0}, {"date": "2018-06-14", "close": 349.8575, "volume": 42103.0}, {"date": "2018-06-15", "close": 351.7324, "volume": 55907.0}, {"date": "2018-06-18", "close": 355.4822, "volume": 30678.0}, {"date": "2018-06-19", "close": 354.7323, "volume": 54426.0}, {"date": "2018-06-20", "close": 354.7323, "volume": 32451.0}, {"date": "2018-06-21", "close": 349.4825, "volume": 40176.0}, {"date": "2018-06-22", "close": 338.2331, "volume": 54829.0}, {"date": "2018-06-25", "close": 323.2338, "volume": 45503.0}, {"date": "2018-06-26", "close": 320.234, "volume": 41047.0}, {"date": "2018-06-27", "close": 308.9846, "volume": 31076.0}, {"date": "2018-06-28", "close": 314.2343, "volume": 39746.0}, {"date": "2018-06-29", "close": 316.4842, "volume": 32188.0}, {"date": "2018-07-02", "close": 326.9837, "volume": 27623.0}, {"date": "2018-07-03", "close": 324.7338, "volume": 13900.0}, {"date": "2018-07-05", "close": 329.2335, "volume": 22414.0}, {"date": "2018-07-06", "close": 332.9833, "volume": 14171.0}, {"date": "2018-07-09", "close": 333.7333, "volume": 17553.0}, {"date": "2018-07-10", "close": 325.4837, "volume": 19966.0}, {"date": "2018-07-11", "close": 322.4839, "volume": 44115.0}, {"date": "2018-07-12", "close": 324.7338, "volume": 40318.0}, {"date": "2018-07-13", "close": 331.4834, "volume": 27449.0}, {"date": "2018-07-16", "close": 331.4834, "volume": 25054.0}, {"date": "2018-07-17", "close": 336.7332, "volume": 17383.0}, {"date": "2018-07-18", "close": 341.2329, "volume": 34087.0}, {"date": "2018-07-19", "close": 344.9828, "volume": 27008.0}, {"date": "2018-07-20", "close": 348.7326, "volume": 26246.0}, {"date": "2018-07-23", "close": 352.4824, "volume": 20076.0}, {"date": "2018-07-24", "close": 352.4824, "volume": 50713.0}, {"date": "2018-07-25", "close": 366.7317, "volume": 41585.0}, {"date": "2018-07-26", "close": 367.4816, "volume": 37660.0}, {"date": "2018-07-27", "close": 350.2325, "volume": 35051.0}, {"date": "2018-07-30", "close": 344.9828, "volume": 66195.0}, {"date": "2018-07-31", "close": 347.9826, "volume": 48311.0}, {"date": "2018-08-01", "close": 362.9819, "volume": 72890.0}, {"date": "2018-08-02", "close": 361.4819, "volume": 93665.0}, {"date": "2018-08-03", "close": 353.2323, "volume": 39764.0}, {"date": "2018-08-06", "close": 361.4819, "volume": 32965.0}, {"date": "2018-08-07", "close": 361.4819, "volume": 44024.0}, {"date": "2018-08-08", "close": 357.7321, "volume": 30337.0}, {"date": "2018-08-09", "close": 360.732, "volume": 16826.0}, {"date": "2018-08-10", "close": 360.357, "volume": 19491.0}, {"date": "2018-08-13", "close": 356.9821, "volume": 17923.0}, {"date": "2018-08-14", "close": 360.732, "volume": 25559.0}, {"date": "2018-08-15", "close": 356.2322, "volume": 21916.0}, {"date": "2018-08-16", "close": 367.4816, "volume": 42332.0}, {"date": "2018-08-17", "close": 374.2313, "volume": 25523.0}, {"date": "2018-08-20", "close": 374.2313, "volume": 29173.0}, {"date": "2018-08-21", "close": 370.4815, "volume": 23040.0}, {"date": "2018-08-22", "close": 372.7314, "volume": 21296.0}, {"date": "2018-08-23", "close": 371.9814, "volume": 20839.0}, {"date": "2018-08-24", "close": 389.9805, "volume": 40131.0}, {"date": "2018-08-27", "close": 395.2302, "volume": 30762.0}, {"date": "2018-08-28", "close": 395.9802, "volume": 23515.0}, {"date": "2018-08-29", "close": 394.4803, "volume": 20970.0}, {"date": "2018-08-30", "close": 399.73, "volume": 25620.0}, {"date": "2018-08-31", "close": 403.4798, "volume": 17481.0}, {"date": "2018-09-04", "close": 408.7296, "volume": 29336.0}, {"date": "2018-09-05", "close": 398.2301, "volume": 27451.0}, {"date": "2018-09-06", "close": 400.48, "volume": 29584.0}, {"date": "2018-09-07", "close": 396.7302, "volume": 28336.0}, {"date": "2018-09-10", "close": 395.9802, "volume": 15297.0}, {"date": "2018-09-11", "close": 395.9802, "volume": 34197.0}, {"date": "2018-09-12", "close": 398.9801, "volume": 23614.0}, {"date": "2018-09-13", "close": 399.73, "volume": 19682.0}, {"date": "2018-09-14", "close": 406.4797, "volume": 29489.0}, {"date": "2018-09-17", "close": 401.2299, "volume": 21966.0}, {"date": "2018-09-18", "close": 407.9796, "volume": 26847.0}, {"date": "2018-09-19", "close": 391.4804, "volume": 28395.0}, {"date": "2018-09-20", "close": 398.9801, "volume": 19083.0}, {"date": "2018-09-21", "close": 385.4807, "volume": 44517.0}, {"date": "2018-09-24", "close": 386.2307, "volume": 19652.0}, {"date": "2018-09-25", "close": 392.2304, "volume": 11548.0}, {"date": "2018-09-26", "close": 386.9807, "volume": 29510.0}, {"date": "2018-09-27", "close": 389.9805, "volume": 24113.0}, {"date": "2018-09-28", "close": 389.2305, "volume": 21329.0}, {"date": "2018-10-01", "close": 376.7812, "volume": 23060.0}, {"date": "2018-10-02", "close": 365.3817, "volume": 24156.0}, {"date": "2018-10-03", "close": 364.4818, "volume": 23828.0}, {"date": "2018-10-04", "close": 353.6823, "volume": 25248.0}, {"date": "2018-10-05", "close": 353.6823, "volume": 37898.0}, {"date": "2018-10-08", "close": 348.1326, "volume": 27690.0}, {"date": "2018-10-09", "close": 351.1324, "volume": 30020.0}, {"date": "2018-10-10", "close": 327.7336, "volume": 54331.0}, {"date": "2018-10-11", "close": 320.384, "volume": 38655.0}, {"date": "2018-10-12", "close": 328.0336, "volume": 22140.0}, {"date": "2018-10-15", "close": 322.4839, "volume": 18818.0}, {"date": "2018-10-16", "close": 334.0333, "volume": 27941.0}, {"date": "2018-10-17", "close": 331.9334, "volume": 26517.0}, {"date": "2018-10-18", "close": 324.1338, "volume": 29897.0}, {"date": "2018-10-19", "close": 309.5845, "volume": 36413.0}, {"date": "2018-10-22", "close": 317.8341, "volume": 25043.0}, {"date": "2018-10-23", "close": 316.4842, "volume": 19232.0}, {"date": "2018-10-24", "close": 306.1347, "volume": 30816.0}, {"date": "2018-10-25", "close": 317.9841, "volume": 28892.0}, {"date": "2018-10-26", "close": 314.5343, "volume": 25841.0}, {"date": "2018-10-29", "close": 315.7342, "volume": 38516.0}, {"date": "2018-10-30", "close": 331.4834, "volume": 32275.0}, {"date": "2018-10-31", "close": 338.9831, "volume": 30512.0}, {"date": "2018-11-01", "close": 345.4327, "volume": 28823.0}, {"date": "2018-11-02", "close": 350.6825, "volume": 29793.0}, {"date": "2018-11-05", "close": 330.5835, "volume": 47581.0}, {"date": "2018-11-06", "close": 324.2838, "volume": 21167.0}, {"date": "2018-11-07", "close": 341.5329, "volume": 24957.0}, {"date": "2018-11-08", "close": 348.4326, "volume": 25797.0}, {"date": "2018-11-09", "close": 315.8092, "volume": 78380.0}, {"date": "2018-11-12", "close": 305.3847, "volume": 68419.0}, {"date": "2018-11-13", "close": 303.8848, "volume": 48660.0}, {"date": "2018-11-14", "close": 299.685, "volume": 36396.0}, {"date": "2018-11-15", "close": 304.1848, "volume": 42923.0}, {"date": "2018-11-16", "close": 303.5848, "volume": 48607.0}, {"date": "2018-11-19", "close": 288.5856, "volume": 41967.0}, {"date": "2018-11-20", "close": 272.2364, "volume": 56173.0}, {"date": "2018-11-21", "close": 274.6363, "volume": 65213.0}, {"date": "2018-11-23", "close": 274.1863, "volume": 26443.0}, {"date": "2018-11-26", "close": 275.2362, "volume": 80572.0}, {"date": "2018-11-27", "close": 269.9865, "volume": 32919.0}, {"date": "2018-11-28", "close": 281.3859, "volume": 49694.0}, {"date": "2018-11-29", "close": 281.6859, "volume": 28513.0}, {"date": "2018-11-30", "close": 283.0358, "volume": 27439.0}, {"date": "2018-12-03", "close": 283.1858, "volume": 29133.0}, {"date": "2018-12-04", "close": 277.6361, "volume": 29486.0}, {"date": "2018-12-06", "close": 294.4353, "volume": 45690.0}, {"date": "2018-12-07", "close": 284.5358, "volume": 29250.0}, {"date": "2018-12-10", "close": 290.3855, "volume": 23516.0}, {"date": "2018-12-11", "close": 289.1855, "volume": 17672.0}, {"date": "2018-12-12", "close": 299.535, "volume": 20131.0}, {"date": "2018-12-13", "close": 299.235, "volume": 20172.0}, {"date": "2018-12-14", "close": 287.9856, "volume": 19029.0}, {"date": "2018-12-17", "close": 279.586, "volume": 38473.0}, {"date": "2018-12-18", "close": 283.3358, "volume": 16348.0}, {"date": "2018-12-19", "close": 284.6858, "volume": 32675.0}, {"date": "2018-12-20", "close": 278.3861, "volume": 22612.0}, {"date": "2018-12-21", "close": 263.5368, "volume": 67355.0}, {"date": "2018-12-24", "close": 257.5371, "volume": 16956.0}, {"date": "2018-12-26", "close": 276.2862, "volume": 22524.0}, {"date": "2018-12-27", "close": 282.2859, "volume": 26742.0}, {"date": "2018-12-28", "close": 279.436, "volume": 20747.0}, {"date": "2018-12-31", "close": 282.8859, "volume": 27345.0}, {"date": "2019-01-02", "close": 279.436, "volume": 29823.0}, {"date": "2019-01-03", "close": 270.5865, "volume": 30354.0}, {"date": "2019-01-04", "close": 287.0856, "volume": 30514.0}, {"date": "2019-01-07", "close": 295.6352, "volume": 21101.0}, {"date": "2019-01-08", "close": 302.0849, "volume": 35435.0}, {"date": "2019-01-09", "close": 298.9351, "volume": 15208.0}, {"date": "2019-01-10", "close": 300.435, "volume": 14755.0}, {"date": "2019-01-11", "close": 299.535, "volume": 12484.0}, {"date": "2019-01-14", "close": 289.0355, "volume": 16807.0}, {"date": "2019-01-15", "close": 298.1851, "volume": 21100.0}, {"date": "2019-01-16", "close": 293.9853, "volume": 12947.0}, {"date": "2019-01-17", "close": 298.3351, "volume": 21843.0}, {"date": "2019-01-18", "close": 307.7846, "volume": 29725.0}, {"date": "2019-01-22", "close": 310.1845, "volume": 30136.0}, {"date": "2019-01-23", "close": 320.534, "volume": 36459.0}, {"date": "2019-01-24", "close": 331.6334, "volume": 43645.0}, {"date": "2019-01-25", "close": 342.5829, "volume": 40373.0}, {"date": "2019-01-28", "close": 342.5829, "volume": 33536.0}, {"date": "2019-01-29", "close": 336.1332, "volume": 23948.0}, {"date": "2019-01-30", "close": 340.183, "volume": 36083.0}, {"date": "2019-01-31", "close": 352.0324, "volume": 37213.0}, {"date": "2019-02-01", "close": 353.9823, "volume": 30013.0}, {"date": "2019-02-04", "close": 368.8316, "volume": 38512.0}, {"date": "2019-02-05", "close": 368.3816, "volume": 51353.0}, {"date": "2019-02-06", "close": 368.8316, "volume": 36773.0}, {"date": "2019-02-07", "close": 356.0822, "volume": 71843.0}, {"date": "2019-02-08", "close": 367.1816, "volume": 28508.0}, {"date": "2019-02-11", "close": 372.5814, "volume": 20821.0}, {"date": "2019-02-12", "close": 380.831, "volume": 27578.0}, {"date": "2019-02-13", "close": 380.381, "volume": 50606.0}, {"date": "2019-02-14", "close": 387.5806, "volume": 26827.0}, {"date": "2019-02-15", "close": 393.5803, "volume": 27786.0}, {"date": "2019-02-19", "close": 394.4803, "volume": 33065.0}, {"date": "2019-02-20", "close": 393.7303, "volume": 23814.0}, {"date": "2019-02-21", "close": 389.2305, "volume": 67381.0}, {"date": "2019-02-22", "close": 410.8295, "volume": 91326.0}, {"date": "2019-02-25", "close": 423.2788, "volume": 92241.0}, {"date": "2019-02-26", "close": 428.6786, "volume": 82768.0}, {"date": "2019-02-27", "close": 428.6786, "volume": 100493.0}, {"date": "2019-02-28", "close": 419.379, "volume": 141269.0}, {"date": "2019-03-01", "close": 425.2287, "volume": 41806.0}, {"date": "2019-03-04", "close": 410.8295, "volume": 61574.0}, {"date": "2019-03-05", "close": 407.5296, "volume": 27214.0}, {"date": "2019-03-06", "close": 394.9303, "volume": 40955.0}, {"date": "2019-03-07", "close": 411.7294, "volume": 159810.0}, {"date": "2019-03-08", "close": 423.5788, "volume": 102533.0}, {"date": "2019-03-11", "close": 425.3787, "volume": 39766.0}, {"date": "2019-03-12", "close": 428.0786, "volume": 39078.0}, {"date": "2019-03-13", "close": 428.8286, "volume": 54504.0}, {"date": "2019-03-14", "close": 433.1783, "volume": 46543.0}, {"date": "2019-03-15", "close": 427.6286, "volume": 47282.0}, {"date": "2019-03-18", "close": 428.6786, "volume": 28615.0}, {"date": "2019-03-19", "close": 433.3283, "volume": 34321.0}, {"date": "2019-03-20", "close": 432.2784, "volume": 33732.0}, {"date": "2019-03-21", "close": 443.9778, "volume": 26732.0}, {"date": "2019-03-22", "close": 422.9788, "volume": 41606.0}, {"date": "2019-03-25", "close": 437.3781, "volume": 33485.0}, {"date": "2019-03-26", "close": 453.1273, "volume": 89324.0}, {"date": "2019-03-27", "close": 431.5284, "volume": 91559.0}, {"date": "2019-03-28", "close": 431.0784, "volume": 40628.0}, {"date": "2019-03-29", "close": 435.2782, "volume": 35791.0}, {"date": "2019-04-01", "close": 437.0781, "volume": 80617.0}, {"date": "2019-04-02", "close": 448.0276, "volume": 100637.0}, {"date": "2019-04-03", "close": 442.3279, "volume": 98316.0}, {"date": "2019-04-04", "close": 430.3285, "volume": 99379.0}, {"date": "2019-04-05", "close": 427.6286, "volume": 34340.0}, {"date": "2019-04-08", "close": 426.5787, "volume": 23642.0}, {"date": "2019-04-09", "close": 430.3285, "volume": 26749.0}, {"date": "2019-04-10", "close": 440.228, "volume": 24039.0}, {"date": "2019-04-11", "close": 443.2278, "volume": 34025.0}, {"date": "2019-04-12", "close": 440.9779, "volume": 20804.0}, {"date": "2019-04-15", "close": 441.4279, "volume": 18294.0}, {"date": "2019-04-16", "close": 441.1279, "volume": 32182.0}, {"date": "2019-04-17", "close": 432.5784, "volume": 25341.0}, {"date": "2019-04-18", "close": 421.7789, "volume": 38502.0}, {"date": "2019-04-22", "close": 428.2286, "volume": 25456.0}, {"date": "2019-04-23", "close": 431.8284, "volume": 29385.0}, {"date": "2019-04-24", "close": 432.1284, "volume": 23905.0}, {"date": "2019-04-25", "close": 429.1285, "volume": 25987.0}, {"date": "2019-04-26", "close": 439.628, "volume": 30642.0}, {"date": "2019-04-29", "close": 440.228, "volume": 46403.0}, {"date": "2019-04-30", "close": 439.928, "volume": 26233.0}, {"date": "2019-05-01", "close": 431.3784, "volume": 51496.0}, {"date": "2019-05-02", "close": 448.7776, "volume": 74605.0}, {"date": "2019-05-03", "close": 428.0786, "volume": 94780.0}, {"date": "2019-05-06", "close": 439.028, "volume": 61890.0}, {"date": "2019-05-07", "close": 428.2286, "volume": 57267.0}, {"date": "2019-05-08", "close": 424.4788, "volume": 36698.0}, {"date": "2019-05-09", "close": 424.9288, "volume": 41919.0}, {"date": "2019-05-10", "close": 436.0282, "volume": 57803.0}, {"date": "2019-05-13", "close": 424.9288, "volume": 52738.0}, {"date": "2019-05-14", "close": 421.6289, "volume": 60953.0}, {"date": "2019-05-15", "close": 431.3784, "volume": 43541.0}, {"date": "2019-05-16", "close": 455.9772, "volume": 59548.0}, {"date": "2019-05-17", "close": 446.3777, "volume": 40770.0}, {"date": "2019-05-20", "close": 424.6288, "volume": 28561.0}, {"date": "2019-05-21", "close": 432.8784, "volume": 23775.0}, {"date": "2019-05-22", "close": 441.5779, "volume": 17746.0}, {"date": "2019-05-23", "close": 422.3789, "volume": 31178.0}, {"date": "2019-05-24", "close": 431.6784, "volume": 34916.0}, {"date": "2019-05-28", "close": 434.5283, "volume": 22626.0}, {"date": "2019-05-29", "close": 422.6789, "volume": 30539.0}, {"date": "2019-05-30", "close": 422.0789, "volume": 20320.0}, {"date": "2019-05-31", "close": 417.4291, "volume": 41873.0}, {"date": "2019-06-03", "close": 392.2304, "volume": 52016.0}, {"date": "2019-06-04", "close": 405.5797, "volume": 38217.0}, {"date": "2019-06-05", "close": 415.4792, "volume": 37635.0}, {"date": "2019-06-06", "close": 423.4288, "volume": 23819.0}, {"date": "2019-06-07", "close": 423.4288, "volume": 30512.0}, {"date": "2019-06-10", "close": 421.7789, "volume": 26236.0}, {"date": "2019-06-11", "close": 408.5796, "volume": 36116.0}, {"date": "2019-06-12", "close": 405.5797, "volume": 29029.0}, {"date": "2019-06-13", "close": 405.4297, "volume": 19493.0}, {"date": "2019-06-14", "close": 403.6298, "volume": 28820.0}, {"date": "2019-06-17", "close": 409.0295, "volume": 37676.0}, {"date": "2019-06-18", "close": 406.1797, "volume": 22955.0}, {"date": "2019-06-19", "close": 429.5785, "volume": 32927.0}, {"date": "2019-06-20", "close": 424.0288, "volume": 46460.0}, {"date": "2019-06-21", "close": 422.2289, "volume": 50275.0}, {"date": "2019-06-24", "close": 411.1294, "volume": 34355.0}, {"date": "2019-06-25", "close": 407.6796, "volume": 27120.0}, {"date": "2019-06-26", "close": 396.5802, "volume": 57348.0}, {"date": "2019-06-27", "close": 413.6793, "volume": 29968.0}, {"date": "2019-06-28", "close": 420.579, "volume": 77949.0}, {"date": "2019-07-01", "close": 416.8292, "volume": 35873.0}, {"date": "2019-07-02", "close": 425.6787, "volume": 23314.0}, {"date": "2019-07-03", "close": 427.7786, "volume": 12516.0}, {"date": "2019-07-05", "close": 430.1785, "volume": 15964.0}, {"date": "2019-07-08", "close": 425.8287, "volume": 27627.0}, {"date": "2019-07-09", "close": 436.1782, "volume": 29134.0}, {"date": "2019-07-10", "close": 440.228, "volume": 29934.0}, {"date": "2019-07-11", "close": 442.3279, "volume": 57356.0}, {"date": "2019-07-12", "close": 460.627, "volume": 36496.0}, {"date": "2019-07-15", "close": 475.6262, "volume": 43812.0}, {"date": "2019-07-16", "close": 473.2263, "volume": 36902.0}, {"date": "2019-07-17", "close": 472.4764, "volume": 35018.0}, {"date": "2019-07-18", "close": 479.826, "volume": 33379.0}, {"date": "2019-07-19", "close": 482.2259, "volume": 34972.0}, {"date": "2019-07-22", "close": 489.5755, "volume": 32235.0}, {"date": "2019-07-23", "close": 485.5257, "volume": 34794.0}, {"date": "2019-07-24", "close": 491.2254, "volume": 33302.0}, {"date": "2019-07-25", "close": 484.9258, "volume": 22084.0}, {"date": "2019-07-26", "close": 493.0253, "volume": 17465.0}, {"date": "2019-07-29", "close": 485.0757, "volume": 39215.0}, {"date": "2019-07-30", "close": 488.8256, "volume": 29388.0}, {"date": "2019-07-31", "close": 497.8251, "volume": 105014.0}, {"date": "2019-08-01", "close": 506.5247, "volume": 164755.0}, {"date": "2019-08-02", "close": 520.474, "volume": 74993.0}, {"date": "2019-08-05", "close": 480.426, "volume": 116425.0}, {"date": "2019-08-06", "close": 502.4749, "volume": 89373.0}, {"date": "2019-08-07", "close": 536.5232, "volume": 103416.0}, {"date": "2019-08-08", "close": 574.4713, "volume": 135083.0}, {"date": "2019-08-09", "close": 575.2212, "volume": 90436.0}, {"date": "2019-08-12", "close": 560.522, "volume": 79378.0}, {"date": "2019-08-13", "close": 564.4218, "volume": 66186.0}, {"date": "2019-08-14", "close": 540.573, "volume": 90684.0}, {"date": "2019-08-15", "close": 573.5713, "volume": 64897.0}, {"date": "2019-08-16", "close": 576.1212, "volume": 38751.0}, {"date": "2019-08-19", "close": 580.771, "volume": 43244.0}, {"date": "2019-08-20", "close": 589.3205, "volume": 39735.0}, {"date": "2019-08-21", "close": 605.6697, "volume": 39350.0}, {"date": "2019-08-22", "close": 609.5695, "volume": 42672.0}, {"date": "2019-08-23", "close": 590.5205, "volume": 70873.0}, {"date": "2019-08-26", "close": 607.9196, "volume": 41896.0}, {"date": "2019-08-27", "close": 602.3699, "volume": 31794.0}, {"date": "2019-08-28", "close": 599.07, "volume": 50960.0}, {"date": "2019-08-29", "close": 604.0198, "volume": 55682.0}, {"date": "2019-08-30", "close": 596.0702, "volume": 30794.0}, {"date": "2019-09-03", "close": 587.3706, "volume": 37230.0}, {"date": "2019-09-04", "close": 597.5701, "volume": 33220.0}, {"date": "2019-09-05", "close": 590.8205, "volume": 49945.0}, {"date": "2019-09-06", "close": 589.9205, "volume": 27983.0}, {"date": "2019-09-09", "close": 552.7224, "volume": 68591.0}, {"date": "2019-09-10", "close": 544.9228, "volume": 56740.0}, {"date": "2019-09-11", "close": 554.5223, "volume": 33200.0}, {"date": "2019-09-12", "close": 567.7216, "volume": 24330.0}, {"date": "2019-09-13", "close": 548.6726, "volume": 35749.0}, {"date": "2019-09-16", "close": 554.6723, "volume": 45850.0}, {"date": "2019-09-17", "close": 566.8217, "volume": 33643.0}, {"date": "2019-09-18", "close": 574.6213, "volume": 59725.0}, {"date": "2019-09-19", "close": 576.4212, "volume": 67546.0}, {"date": "2019-09-20", "close": 572.5214, "volume": 65745.0}, {"date": "2019-09-23", "close": 566.6717, "volume": 31853.0}, {"date": "2019-09-24", "close": 561.2719, "volume": 41043.0}, {"date": "2019-09-25", "close": 553.9973, "volume": 41016.0}, {"date": "2019-09-26", "close": 550.4725, "volume": 28737.0}, {"date": "2019-09-27", "close": 532.1734, "volume": 39651.0}, {"date": "2019-09-30", "close": 535.4732, "volume": 36523.0}, {"date": "2019-10-01", "close": 526.6237, "volume": 35642.0}, {"date": "2019-10-02", "close": 518.9741, "volume": 33275.0}, {"date": "2019-10-03", "close": 543.2728, "volume": 39658.0}, {"date": "2019-10-04", "close": 553.0223, "volume": 27072.0}, {"date": "2019-10-07", "close": 564.5718, "volume": 29397.0}, {"date": "2019-10-08", "close": 548.2976, "volume": 23101.0}, {"date": "2019-10-09", "close": 565.6217, "volume": 19901.0}, {"date": "2019-10-10", "close": 565.0217, "volume": 22797.0}, {"date": "2019-10-11", "close": 579.571, "volume": 29756.0}, {"date": "2019-10-14", "close": 585.4207, "volume": 18349.0}, {"date": "2019-10-15", "close": 595.6952, "volume": 19831.0}, {"date": "2019-10-16", "close": 587.9706, "volume": 33624.0}, {"date": "2019-10-17", "close": 603.5698, "volume": 28665.0}, {"date": "2019-10-18", "close": 548.0726, "volume": 83717.0}, {"date": "2019-10-21", "close": 560.222, "volume": 72342.0}, {"date": "2019-10-22", "close": 558.2721, "volume": 64103.0}, {"date": "2019-10-23", "close": 567.0466, "volume": 26175.0}, {"date": "2019-10-24", "close": 592.7704, "volume": 32119.0}, {"date": "2019-10-25", "close": 603.7198, "volume": 22102.0}, {"date": "2019-10-28", "close": 610.9195, "volume": 33401.0}, {"date": "2019-10-29", "close": 609.1195, "volume": 28463.0}, {"date": "2019-10-30", "close": 619.469, "volume": 23125.0}, {"date": "2019-10-31", "close": 615.7192, "volume": 22694.0}, {"date": "2019-11-01", "close": 631.7684, "volume": 23764.0}, {"date": "2019-11-04", "close": 628.1686, "volume": 36886.0}, {"date": "2019-11-05", "close": 620.9689, "volume": 41849.0}, {"date": "2019-11-06", "close": 628.6186, "volume": 40878.0}, {"date": "2019-11-07", "close": 606.1197, "volume": 75789.0}, {"date": "2019-11-08", "close": 525.9487, "volume": 293083.0}, {"date": "2019-11-11", "close": 520.774, "volume": 65661.0}, {"date": "2019-11-12", "close": 527.5236, "volume": 59545.0}, {"date": "2019-11-13", "close": 530.8235, "volume": 53336.0}, {"date": "2019-11-14", "close": 546.9477, "volume": 51202.0}, {"date": "2019-11-15", "close": 574.7713, "volume": 61682.0}, {"date": "2019-11-18", "close": 568.4716, "volume": 45853.0}, {"date": "2019-11-19", "close": 558.8721, "volume": 88950.0}, {"date": "2019-11-20", "close": 571.6214, "volume": 52512.0}, {"date": "2019-11-21", "close": 559.622, "volume": 27297.0}, {"date": "2019-11-22", "close": 555.5722, "volume": 19119.0}, {"date": "2019-11-25", "close": 573.2713, "volume": 22126.0}, {"date": "2019-11-26", "close": 585.7207, "volume": 42850.0}, {"date": "2019-11-27", "close": 595.3202, "volume": 23215.0}, {"date": "2019-11-29", "close": 595.3202, "volume": 16881.0}, {"date": "2019-12-02", "close": 568.9216, "volume": 35228.0}, {"date": "2019-12-03", "close": 565.9217, "volume": 37357.0}, {"date": "2019-12-04", "close": 569.8215, "volume": 59614.0}, {"date": "2019-12-05", "close": 576.2712, "volume": 35949.0}, {"date": "2019-12-06", "close": 566.9716, "volume": 24453.0}, {"date": "2019-12-09", "close": 552.5724, "volume": 34920.0}, {"date": "2019-12-10", "close": 554.2223, "volume": 25450.0}, {"date": "2019-12-11", "close": 556.7722, "volume": 28304.0}, {"date": "2019-12-12", "close": 551.8224, "volume": 42138.0}, {"date": "2019-12-13", "close": 567.2716, "volume": 24872.0}, {"date": "2019-12-16", "close": 582.1209, "volume": 30134.0}, {"date": "2019-12-17", "close": 577.3211, "volume": 25350.0}, {"date": "2019-12-18", "close": 593.6703, "volume": 35204.0}, {"date": "2019-12-19", "close": 598.6201, "volume": 21469.0}, {"date": "2019-12-20", "close": 594.1203, "volume": 82478.0}, {"date": "2019-12-23", "close": 584.5208, "volume": 30245.0}, {"date": "2019-12-24", "close": 581.8209, "volume": 13941.0}, {"date": "2019-12-26", "close": 578.2211, "volume": 39581.0}, {"date": "2019-12-27", "close": 572.5214, "volume": 35487.0}, {"date": "2019-12-30", "close": 557.8221, "volume": 50172.0}, {"date": "2019-12-31", "close": 554.9723, "volume": 59859.0}, {"date": "2020-01-02", "close": 560.372, "volume": 50790.0}, {"date": "2020-01-03", "close": 554.1473, "volume": 37568.0}, {"date": "2020-01-06", "close": 549.7225, "volume": 37290.0}, {"date": "2020-01-07", "close": 547.9226, "volume": 26906.0}, {"date": "2020-01-08", "close": 577.1711, "volume": 59481.0}, {"date": "2020-01-09", "close": 592.7704, "volume": 46407.0}, {"date": "2020-01-10", "close": 604.1698, "volume": 53503.0}, {"date": "2020-01-13", "close": 604.1698, "volume": 40184.0}, {"date": "2020-01-14", "close": 602.7449, "volume": 30976.0}, {"date": "2020-01-15", "close": 608.0696, "volume": 35036.0}, {"date": "2020-01-16", "close": 614.0693, "volume": 28869.0}, {"date": "2020-01-17", "close": 619.469, "volume": 25086.0}, {"date": "2020-01-21", "close": 638.2181, "volume": 47899.0}, {"date": "2020-01-22", "close": 646.6177, "volume": 48038.0}, {"date": "2020-01-23", "close": 643.0178, "volume": 27589.0}, {"date": "2020-01-24", "close": 624.4188, "volume": 28733.0}, {"date": "2020-01-27", "close": 615.7192, "volume": 41612.0}, {"date": "2020-01-28", "close": 636.1182, "volume": 40076.0}, {"date": "2020-01-29", "close": 637.9181, "volume": 20467.0}, {"date": "2020-01-30", "close": 633.2683, "volume": 47977.0}, {"date": "2020-01-31", "close": 615.1192, "volume": 30972.0}, {"date": "2020-02-03", "close": 620.369, "volume": 30325.0}, {"date": "2020-02-04", "close": 654.1173, "volume": 53649.0}, {"date": "2020-02-05", "close": 651.1174, "volume": 48891.0}, {"date": "2020-02-06", "close": 653.6673, "volume": 22367.0}, {"date": "2020-02-07", "close": 651.4174, "volume": 20142.0}, {"date": "2020-02-10", "close": 671.0664, "volume": 33505.0}, {"date": "2020-02-11", "close": 655.6172, "volume": 36016.0}, {"date": "2020-02-12", "close": 664.2418, "volume": 39464.0}, {"date": "2020-02-13", "close": 674.6663, "volume": 71323.0}, {"date": "2020-02-14", "close": 509.3745, "volume": 510478.0}, {"date": "2020-02-18", "close": 489.5755, "volume": 170626.0}, {"date": "2020-02-19", "close": 489.8755, "volume": 140296.0}, {"date": "2020-02-20", "close": 484.3258, "volume": 110777.0}, {"date": "2020-02-21", "close": 484.7758, "volume": 88395.0}, {"date": "2020-02-24", "close": 470.3765, "volume": 69915.0}, {"date": "2020-02-25", "close": 457.3271, "volume": 74956.0}, {"date": "2020-02-26", "close": 429.9535, "volume": 92266.0}, {"date": "2020-02-27", "close": 397.4801, "volume": 177246.0}, {"date": "2020-02-28", "close": 396.8802, "volume": 171497.0}, {"date": "2020-03-02", "close": 389.3805, "volume": 115319.0}, {"date": "2020-03-03", "close": 373.0313, "volume": 146166.0}, {"date": "2020-03-04", "close": 370.1815, "volume": 215717.0}, {"date": "2020-03-05", "close": 345.5827, "volume": 123347.0}, {"date": "2020-03-06", "close": 327.5836, "volume": 157581.0}, {"date": "2020-03-09", "close": 296.5352, "volume": 132051.0}, {"date": "2020-03-10", "close": 321.5839, "volume": 117578.0}, {"date": "2020-03-11", "close": 305.2347, "volume": 78138.0}, {"date": "2020-03-12", "close": 301.4099, "volume": 110944.0}, {"date": "2020-03-13", "close": 310.0345, "volume": 102709.0}, {"date": "2020-03-16", "close": 250.9375, "volume": 92315.0}, {"date": "2020-03-17", "close": 247.6376, "volume": 140902.0}, {"date": "2020-03-18", "close": 224.2388, "volume": 80759.0}, {"date": "2020-03-19", "close": 256.4872, "volume": 112693.0}, {"date": "2020-03-20", "close": 247.3376, "volume": 102139.0}, {"date": "2020-03-23", "close": 271.4864, "volume": 88807.0}, {"date": "2020-03-24", "close": 292.4854, "volume": 92895.0}, {"date": "2020-03-25", "close": 327.7336, "volume": 119550.0}, {"date": "2020-03-26", "close": 338.5331, "volume": 77251.0}, {"date": "2020-03-27", "close": 339.733, "volume": 74829.0}, {"date": "2020-03-30", "close": 349.7825, "volume": 69385.0}, {"date": "2020-03-31", "close": 341.2329, "volume": 88062.0}, {"date": "2020-04-01", "close": 313.9343, "volume": 82719.0}, {"date": "2020-04-02", "close": 311.5344, "volume": 74227.0}, {"date": "2020-04-03", "close": 310.7845, "volume": 56384.0}, {"date": "2020-04-06", "close": 338.5331, "volume": 45455.0}, {"date": "2020-04-07", "close": 299.985, "volume": 90504.0}, {"date": "2020-04-08", "close": 310.4845, "volume": 72433.0}, {"date": "2020-04-09", "close": 350.3825, "volume": 66335.0}, {"date": "2020-04-13", "close": 329.0835, "volume": 120028.0}, {"date": "2020-04-14", "close": 336.7332, "volume": 61201.0}, {"date": "2020-04-15", "close": 320.534, "volume": 46442.0}, {"date": "2020-04-16", "close": 321.4339, "volume": 48487.0}, {"date": "2020-04-17", "close": 335.2332, "volume": 39119.0}, {"date": "2020-04-20", "close": 340.333, "volume": 44923.0}, {"date": "2020-04-21", "close": 321.4339, "volume": 40169.0}, {"date": "2020-04-22", "close": 330.8835, "volume": 49300.0}, {"date": "2020-04-23", "close": 339.583, "volume": 55899.0}, {"date": "2020-04-24", "close": 347.0826, "volume": 37207.0}, {"date": "2020-04-27", "close": 360.432, "volume": 42590.0}, {"date": "2020-04-28", "close": 351.5824, "volume": 54917.0}, {"date": "2020-04-29", "close": 369.5815, "volume": 51397.0}, {"date": "2020-04-30", "close": 359.082, "volume": 62380.0}, {"date": "2020-05-01", "close": 337.0331, "volume": 45736.0}, {"date": "2020-05-04", "close": 343.4828, "volume": 51084.0}, {"date": "2020-05-05", "close": 350.8325, "volume": 59517.0}, {"date": "2020-05-06", "close": 492.2754, "volume": 697222.0}, {"date": "2020-05-07", "close": 513.1243, "volume": 173278.0}, {"date": "2020-05-08", "close": 496.4752, "volume": 78176.0}, {"date": "2020-05-11", "close": 520.024, "volume": 108827.0}, {"date": "2020-05-12", "close": 543.5728, "volume": 188200.0}, {"date": "2020-05-13", "close": 547.6226, "volume": 171577.0}, {"date": "2020-05-14", "close": 548.8226, "volume": 129046.0}, {"date": "2020-05-15", "close": 569.3715, "volume": 80411.0}, {"date": "2020-05-18", "close": 545.6727, "volume": 98504.0}, {"date": "2020-05-19", "close": 534.8733, "volume": 95920.0}, {"date": "2020-05-20", "close": 550.0225, "volume": 65535.0}, {"date": "2020-05-21", "close": 548.5226, "volume": 41286.0}, {"date": "2020-05-22", "close": 576.5712, "volume": 63677.0}, {"date": "2020-05-26", "close": 562.6219, "volume": 52251.0}, {"date": "2020-05-27", "close": 553.6973, "volume": 97454.0}, {"date": "2020-05-28", "close": 549.4225, "volume": 53163.0}, {"date": "2020-05-29", "close": 561.7219, "volume": 45459.0}, {"date": "2020-06-01", "close": 555.4222, "volume": 55436.0}, {"date": "2020-06-02", "close": 545.5227, "volume": 57846.0}, {"date": "2020-06-03", "close": 536.5232, "volume": 103842.0}, {"date": "2020-06-04", "close": 506.9746, "volume": 111939.0}, {"date": "2020-06-05", "close": 524.6738, "volume": 79703.0}, {"date": "2020-06-08", "close": 509.2245, "volume": 74506.0}, {"date": "2020-06-09", "close": 516.7242, "volume": 30675.0}, {"date": "2020-06-10", "close": 529.0235, "volume": 42878.0}, {"date": "2020-06-11", "close": 489.5755, "volume": 61412.0}, {"date": "2020-06-12", "close": 494.3753, "volume": 55002.0}, {"date": "2020-06-15", "close": 509.8245, "volume": 61620.0}, {"date": "2020-06-16", "close": 537.4231, "volume": 56852.0}, {"date": "2020-06-17", "close": 557.5221, "volume": 53990.0}, {"date": "2020-06-18", "close": 553.6223, "volume": 31736.0}, {"date": "2020-06-19", "close": 541.4729, "volume": 58670.0}, {"date": "2020-06-22", "close": 576.8712, "volume": 54021.0}, {"date": "2020-06-23", "close": 565.0217, "volume": 47585.0}, {"date": "2020-06-24", "close": 573.4213, "volume": 61677.0}, {"date": "2020-06-25", "close": 611.6694, "volume": 74739.0}, {"date": "2020-06-26", "close": 622.4689, "volume": 111921.0}, {"date": "2020-06-29", "close": 607.8446, "volume": 47339.0}, {"date": "2020-06-30", "close": 621.4189, "volume": 44172.0}, {"date": "2020-07-01", "close": 644.3678, "volume": 46466.0}, {"date": "2020-07-02", "close": 658.7671, "volume": 66976.0}, {"date": "2020-07-06", "close": 655.3172, "volume": 34686.0}, {"date": "2020-07-07", "close": 649.4675, "volume": 34130.0}, {"date": "2020-07-08", "close": 664.1668, "volume": 34918.0}, {"date": "2020-07-09", "close": 657.7171, "volume": 47079.0}, {"date": "2020-07-10", "close": 637.4681, "volume": 43237.0}, {"date": "2020-07-13", "close": 583.9208, "volume": 68398.0}, {"date": "2020-07-14", "close": 582.9459, "volume": 92206.0}, {"date": "2020-07-15", "close": 589.9205, "volume": 76636.0}, {"date": "2020-07-16", "close": 575.0712, "volume": 34972.0}, {"date": "2020-07-17", "close": 572.8964, "volume": 79043.0}, {"date": "2020-07-20", "close": 615.7192, "volume": 104215.0}, {"date": "2020-07-21", "close": 593.2203, "volume": 87255.0}, {"date": "2020-07-22", "close": 605.8947, "volume": 57918.0}, {"date": "2020-07-23", "close": 590.5205, "volume": 69511.0}, {"date": "2020-07-24", "close": 569.6715, "volume": 55443.0}, {"date": "2020-07-27", "close": 592.6954, "volume": 84122.0}, {"date": "2020-07-28", "close": 590.9705, "volume": 34102.0}, {"date": "2020-07-29", "close": 613.3193, "volume": 28604.0}, {"date": "2020-07-30", "close": 625.1687, "volume": 45905.0}, {"date": "2020-07-31", "close": 644.6678, "volume": 60463.0}, {"date": "2020-08-03", "close": 678.8661, "volume": 85444.0}, {"date": "2020-08-04", "close": 693.2653, "volume": 158198.0}, {"date": "2020-08-05", "close": 841.9079, "volume": 333637.0}, {"date": "2020-08-06", "close": 905.0547, "volume": 181587.0}, {"date": "2020-08-07", "close": 862.6069, "volume": 106767.0}, {"date": "2020-08-10", "close": 866.9566, "volume": 64036.0}, {"date": "2020-08-11", "close": 863.5068, "volume": 78017.0}, {"date": "2020-08-12", "close": 859.307, "volume": 54978.0}, {"date": "2020-08-13", "close": 879.706, "volume": 56191.0}, {"date": "2020-08-14", "close": 878.2061, "volume": 46946.0}, {"date": "2020-08-17", "close": 894.8553, "volume": 58456.0}, {"date": "2020-08-18", "close": 920.504, "volume": 49269.0}, {"date": "2020-08-19", "close": 926.7287, "volume": 70545.0}, {"date": "2020-08-20", "close": 901.4549, "volume": 42920.0}, {"date": "2020-08-21", "close": 896.8052, "volume": 35294.0}, {"date": "2020-08-24", "close": 896.2052, "volume": 34469.0}, {"date": "2020-08-25", "close": 901.9049, "volume": 26579.0}, {"date": "2020-08-26", "close": 933.7033, "volume": 58143.0}, {"date": "2020-08-27", "close": 902.2049, "volume": 42499.0}, {"date": "2020-08-28", "close": 908.2046, "volume": 17561.0}, {"date": "2020-08-31", "close": 894.8553, "volume": 33538.0}, {"date": "2020-09-01", "close": 945.2527, "volume": 57226.0}, {"date": "2020-09-02", "close": 906.1047, "volume": 47138.0}, {"date": "2020-09-03", "close": 798.2601, "volume": 127619.0}, {"date": "2020-09-04", "close": 778.1611, "volume": 71902.0}, {"date": "2020-09-08", "close": 749.0625, "volume": 62407.0}, {"date": "2020-09-09", "close": 780.711, "volume": 47964.0}, {"date": "2020-09-10", "close": 764.8118, "volume": 36458.0}, {"date": "2020-09-11", "close": 740.9629, "volume": 36461.0}, {"date": "2020-09-14", "close": 748.7626, "volume": 27146.0}, {"date": "2020-09-15", "close": 740.663, "volume": 25229.0}, {"date": "2020-09-16", "close": 712.4644, "volume": 38779.0}, {"date": "2020-09-17", "close": 716.5142, "volume": 43897.0}, {"date": "2020-09-18", "close": 718.3141, "volume": 61600.0}, {"date": "2020-09-21", "close": 751.4624, "volume": 52687.0}, {"date": "2020-09-22", "close": 771.5614, "volume": 37918.0}, {"date": "2020-09-23", "close": 735.7132, "volume": 37520.0}, {"date": "2020-09-24", "close": 738.5631, "volume": 62143.0}, {"date": "2020-09-25", "close": 765.5617, "volume": 31474.0}, {"date": "2020-09-28", "close": 793.7603, "volume": 48549.0}, {"date": "2020-09-29", "close": 786.5607, "volume": 25774.0}, {"date": "2020-09-30", "close": 779.811, "volume": 60350.0}, {"date": "2020-10-01", "close": 802.9099, "volume": 52905.0}, {"date": "2020-10-02", "close": 793.6103, "volume": 33231.0}, {"date": "2020-10-05", "close": 805.1597, "volume": 28949.0}, {"date": "2020-10-06", "close": 834.2583, "volume": 132583.0}, {"date": "2020-10-07", "close": 850.7575, "volume": 46110.0}, {"date": "2020-10-08", "close": 840.258, "volume": 21901.0}, {"date": "2020-10-09", "close": 862.1569, "volume": 24663.0}, {"date": "2020-10-12", "close": 870.2565, "volume": 23404.0}, {"date": "2020-10-13", "close": 915.5542, "volume": 47698.0}, {"date": "2020-10-14", "close": 895.0052, "volume": 39852.0}, {"date": "2020-10-15", "close": 892.3804, "volume": 39747.0}, {"date": "2020-10-16", "close": 905.5047, "volume": 27160.0}, {"date": "2020-10-19", "close": 886.0057, "volume": 28725.0}, {"date": "2020-10-20", "close": 889.9055, "volume": 23269.0}, {"date": "2020-10-21", "close": 887.6556, "volume": 37707.0}, {"date": "2020-10-22", "close": 873.5563, "volume": 33496.0}, {"date": "2020-10-23", "close": 877.9061, "volume": 28859.0}, {"date": "2020-10-26", "close": 849.4075, "volume": 48740.0}, {"date": "2020-10-27", "close": 871.9064, "volume": 48022.0}, {"date": "2020-10-28", "close": 848.3576, "volume": 40021.0}, {"date": "2020-10-29", "close": 857.2071, "volume": 61254.0}, {"date": "2020-10-30", "close": 801.8599, "volume": 137544.0}, {"date": "2020-11-02", "close": 796.9102, "volume": 65770.0}, {"date": "2020-11-03", "close": 815.8092, "volume": 47331.0}, {"date": "2020-11-04", "close": 902.5049, "volume": 76940.0}, {"date": "2020-11-05", "close": 919.604, "volume": 43641.0}, {"date": "2020-11-06", "close": 904.7548, "volume": 31029.0}, {"date": "2020-11-09", "close": 759.262, "volume": 114088.0}, {"date": "2020-11-10", "close": 753.4123, "volume": 79956.0}, {"date": "2020-11-11", "close": 797.3601, "volume": 47700.0}, {"date": "2020-11-12", "close": 775.9112, "volume": 43858.0}, {"date": "2020-11-13", "close": 777.3361, "volume": 38632.0}, {"date": "2020-11-16", "close": 774.8613, "volume": 45211.0}, {"date": "2020-11-17", "close": 796.7602, "volume": 39341.0}, {"date": "2020-11-18", "close": 793.4603, "volume": 20807.0}, {"date": "2020-11-19", "close": 833.8083, "volume": 24911.0}, {"date": "2020-11-20", "close": 836.2082, "volume": 31255.0}, {"date": "2020-11-23", "close": 830.8085, "volume": 55223.0}, {"date": "2020-11-24", "close": 795.2602, "volume": 57640.0}, {"date": "2020-11-25", "close": 834.7083, "volume": 61117.0}, {"date": "2020-11-27", "close": 868.3066, "volume": 28235.0}, {"date": "2020-11-30", "close": 876.2562, "volume": 61506.0}, {"date": "2020-12-01", "close": 791.8104, "volume": 176748.0}, {"date": "2020-12-02", "close": 832.4584, "volume": 151775.0}, {"date": "2020-12-03", "close": 850.3075, "volume": 101239.0}, {"date": "2020-12-04", "close": 833.5083, "volume": 51713.0}, {"date": "2020-12-07", "close": 827.2086, "volume": 45375.0}, {"date": "2020-12-08", "close": 847.7576, "volume": 64882.0}, {"date": "2020-12-09", "close": 825.5587, "volume": 53766.0}, {"date": "2020-12-10", "close": 840.408, "volume": 48669.0}, {"date": "2020-12-11", "close": 869.8065, "volume": 33166.0}, {"date": "2020-12-14", "close": 877.4561, "volume": 57093.0}, {"date": "2020-12-15", "close": 866.9566, "volume": 57743.0}, {"date": "2020-12-16", "close": 863.5068, "volume": 30358.0}, {"date": "2020-12-17", "close": 897.1051, "volume": 50977.0}, {"date": "2020-12-18", "close": 952.6024, "volume": 122926.0}, {"date": "2020-12-21", "close": 973.7513, "volume": 70692.0}, {"date": "2020-12-22", "close": 1017.6991, "volume": 72209.0}, {"date": "2020-12-23", "close": 991.9004, "volume": 36683.0}, {"date": "2020-12-24", "close": 975.8512, "volume": 24165.0}, {"date": "2020-12-28", "close": 952.4524, "volume": 41945.0}, {"date": "2020-12-29", "close": 923.6538, "volume": 43359.0}, {"date": "2020-12-30", "close": 924.7038, "volume": 39463.0}, {"date": "2020-12-31", "close": 933.4033, "volume": 28947.0}, {"date": "2021-01-04", "close": 916.7542, "volume": 64678.0}, {"date": "2021-01-05", "close": 942.2529, "volume": 50758.0}, {"date": "2021-01-06", "close": 911.8044, "volume": 85402.0}, {"date": "2021-01-07", "close": 959.502, "volume": 77406.0}, {"date": "2021-01-08", "close": 975.2512, "volume": 67924.0}, {"date": "2021-01-11", "close": 929.8035, "volume": 74555.0}, {"date": "2021-01-12", "close": 953.0523, "volume": 45814.0}, {"date": "2021-01-13", "close": 967.9016, "volume": 40508.0}, {"date": "2021-01-14", "close": 988.7506, "volume": 56296.0}, {"date": "2021-01-15", "close": 984.5508, "volume": 55890.0}, {"date": "2021-01-19", "close": 1005.6997, "volume": 40482.0}, {"date": "2021-01-20", "close": 980.051, "volume": 49596.0}, {"date": "2021-01-21", "close": 960.702, "volume": 69429.0}, {"date": "2021-01-22", "close": 989.9505, "volume": 35849.0}, {"date": "2021-01-25", "close": 985.7507, "volume": 57678.0}, {"date": "2021-01-26", "close": 1002.9998, "volume": 100014.0}, {"date": "2021-01-27", "close": 982.3009, "volume": 67419.0}, {"date": "2021-01-28", "close": 964.0018, "volume": 47750.0}, {"date": "2021-01-29", "close": 950.3525, "volume": 37950.0}, {"date": "2021-02-01", "close": 969.7015, "volume": 36024.0}, {"date": "2021-02-02", "close": 993.5503, "volume": 59588.0}, {"date": "2021-02-03", "close": 1019.799, "volume": 48504.0}, {"date": "2021-02-04", "close": 1033.5983, "volume": 44105.0}, {"date": "2021-02-05", "close": 1053.5473, "volume": 35268.0}, {"date": "2021-02-08", "close": 1028.3486, "volume": 65958.0}, {"date": "2021-02-09", "close": 1040.498, "volume": 35243.0}, {"date": "2021-02-10", "close": 1030.8985, "volume": 59935.0}, {"date": "2021-02-11", "close": 1071.3964, "volume": 39084.0}, {"date": "2021-02-12", "close": 1070.6465, "volume": 23178.0}, {"date": "2021-02-16", "close": 1035.8482, "volume": 32073.0}, {"date": "2021-02-17", "close": 1031.7984, "volume": 30607.0}, {"date": "2021-02-18", "close": 1022.6489, "volume": 23497.0}, {"date": "2021-02-19", "close": 1073.3463, "volume": 64477.0}, {"date": "2021-02-22", "close": 987.5506, "volume": 48328.0}, {"date": "2021-02-23", "close": 892.0054, "volume": 207526.0}, {"date": "2021-02-24", "close": 901.9049, "volume": 79329.0}, {"date": "2021-02-25", "close": 872.5064, "volume": 80997.0}, {"date": "2021-02-26", "close": 984.2508, "volume": 154743.0}, {"date": "2021-03-01", "close": 1019.349, "volume": 101878.0}, {"date": "2021-03-02", "close": 970.4515, "volume": 62140.0}, {"date": "2021-03-03", "close": 879.706, "volume": 67079.0}, {"date": "2021-03-04", "close": 822.4089, "volume": 130655.0}, {"date": "2021-03-05", "close": 833.3583, "volume": 107396.0}, {"date": "2021-03-08", "close": 762.5619, "volume": 87569.0}, {"date": "2021-03-09", "close": 844.4578, "volume": 83207.0}, {"date": "2021-03-10", "close": 823.6088, "volume": 58788.0}, {"date": "2021-03-11", "close": 845.9577, "volume": 78599.0}, {"date": "2021-03-12", "close": 825.8587, "volume": 40103.0}, {"date": "2021-03-15", "close": 868.4566, "volume": 68654.0}, {"date": "2021-03-16", "close": 857.3571, "volume": 44319.0}, {"date": "2021-03-17", "close": 858.2571, "volume": 40250.0}, {"date": "2021-03-18", "close": 788.5106, "volume": 47066.0}, {"date": "2021-03-19", "close": 806.8097, "volume": 75987.0}, {"date": "2021-03-22", "close": 812.0594, "volume": 34753.0}, {"date": "2021-03-23", "close": 801.7099, "volume": 36210.0}, {"date": "2021-03-24", "close": 755.9622, "volume": 40127.0}, {"date": "2021-03-25", "close": 769.3115, "volume": 43837.0}, {"date": "2021-03-26", "close": 779.811, "volume": 42389.0}, {"date": "2021-03-29", "close": 762.5619, "volume": 51372.0}, {"date": "2021-03-30", "close": 757.9121, "volume": 53377.0}, {"date": "2021-03-31", "close": 791.0604, "volume": 94812.0}, {"date": "2021-04-01", "close": 827.8086, "volume": 76108.0}, {"date": "2021-04-05", "close": 866.9566, "volume": 68273.0}, {"date": "2021-04-06", "close": 853.0073, "volume": 34316.0}, {"date": "2021-04-07", "close": 853.6073, "volume": 31931.0}, {"date": "2021-04-08", "close": 851.3574, "volume": 46853.0}, {"date": "2021-04-09", "close": 852.4074, "volume": 21780.0}, {"date": "2021-04-12", "close": 867.2566, "volume": 34804.0}, {"date": "2021-04-13", "close": 849.8575, "volume": 39852.0}, {"date": "2021-04-14", "close": 859.907, "volume": 29742.0}, {"date": "2021-04-15", "close": 888.7056, "volume": 44667.0}, {"date": "2021-04-16", "close": 879.256, "volume": 21229.0}, {"date": "2021-04-19", "close": 840.258, "volume": 34453.0}, {"date": "2021-04-20", "close": 804.7098, "volume": 32196.0}, {"date": "2021-04-21", "close": 827.5086, "volume": 23496.0}, {"date": "2021-04-22", "close": 816.7092, "volume": 24444.0}, {"date": "2021-04-23", "close": 834.8583, "volume": 21088.0}, {"date": "2021-04-26", "close": 847.3076, "volume": 55605.0}, {"date": "2021-04-27", "close": 826.4587, "volume": 45050.0}, {"date": "2021-04-28", "close": 846.2577, "volume": 22165.0}, {"date": "2021-04-29", "close": 823.7588, "volume": 23145.0}, {"date": "2021-04-30", "close": 819.709, "volume": 42167.0}, {"date": "2021-05-03", "close": 804.5598, "volume": 79811.0}, {"date": "2021-05-04", "close": 763.7618, "volume": 125113.0}, {"date": "2021-05-05", "close": 779.811, "volume": 79108.0}, {"date": "2021-05-06", "close": 757.6121, "volume": 72159.0}, {"date": "2021-05-07", "close": 776.0612, "volume": 45853.0}, {"date": "2021-05-10", "close": 752.8124, "volume": 49139.0}, {"date": "2021-05-11", "close": 769.9115, "volume": 52251.0}, {"date": "2021-05-12", "close": 745.3127, "volume": 76801.0}, {"date": "2021-05-13", "close": 748.4626, "volume": 65698.0}, {"date": "2021-05-14", "close": 781.4609, "volume": 36807.0}, {"date": "2021-05-17", "close": 773.3613, "volume": 24891.0}, {"date": "2021-05-18", "close": 790.0105, "volume": 43548.0}, {"date": "2021-05-19", "close": 783.5608, "volume": 28939.0}, {"date": "2021-05-20", "close": 800.36, "volume": 47697.0}, {"date": "2021-05-21", "close": 795.7102, "volume": 14514.0}, {"date": "2021-05-24", "close": 808.4596, "volume": 18833.0}, {"date": "2021-05-25", "close": 808.7596, "volume": 21295.0}, {"date": "2021-05-26", "close": 820.609, "volume": 28155.0}, {"date": "2021-05-27", "close": 830.6585, "volume": 36226.0}, {"date": "2021-05-28", "close": 824.2088, "volume": 25516.0}, {"date": "2021-06-01", "close": 827.3586, "volume": 33637.0}, {"date": "2021-06-02", "close": 817.3091, "volume": 80034.0}, {"date": "2021-06-03", "close": 814.3093, "volume": 30984.0}, {"date": "2021-06-04", "close": 828.2586, "volume": 24934.0}, {"date": "2021-06-07", "close": 849.5575, "volume": 33062.0}, {"date": "2021-06-08", "close": 858.1071, "volume": 34470.0}, {"date": "2021-06-09", "close": 851.3574, "volume": 26825.0}, {"date": "2021-06-10", "close": 873.2563, "volume": 30196.0}, {"date": "2021-06-11", "close": 885.7057, "volume": 39563.0}, {"date": "2021-06-14", "close": 888.1056, "volume": 38521.0}, {"date": "2021-06-15", "close": 859.757, "volume": 26782.0}, {"date": "2021-06-16", "close": 869.3565, "volume": 25324.0}, {"date": "2021-06-17", "close": 898.0051, "volume": 75904.0}, {"date": "2021-06-18", "close": 923.8038, "volume": 57581.0}, {"date": "2021-06-21", "close": 913.6043, "volume": 35494.0}, {"date": "2021-06-22", "close": 924.5538, "volume": 18549.0}, {"date": "2021-06-23", "close": 939.553, "volume": 25239.0}, {"date": "2021-06-24", "close": 952.9024, "volume": 19830.0}, {"date": "2021-06-25", "close": 965.6517, "volume": 45945.0}, {"date": "2021-06-28", "close": 974.3513, "volume": 26388.0}, {"date": "2021-06-29", "close": 971.9514, "volume": 35343.0}, {"date": "2021-06-30", "close": 948.5526, "volume": 28313.0}, {"date": "2021-07-01", "close": 923.6538, "volume": 44619.0}, {"date": "2021-07-02", "close": 918.7041, "volume": 15195.0}, {"date": "2021-07-06", "close": 928.7536, "volume": 22007.0}, {"date": "2021-07-07", "close": 916.4542, "volume": 15232.0}, {"date": "2021-07-08", "close": 912.5544, "volume": 21419.0}, {"date": "2021-07-09", "close": 926.8037, "volume": 14829.0}, {"date": "2021-07-12", "close": 910.6045, "volume": 15863.0}, {"date": "2021-07-13", "close": 898.1551, "volume": 38185.0}, {"date": "2021-07-14", "close": 856.6072, "volume": 30133.0}, {"date": "2021-07-15", "close": 836.5082, "volume": 25036.0}, {"date": "2021-07-16", "close": 832.0084, "volume": 25994.0}, {"date": "2021-07-19", "close": 894.8553, "volume": 78375.0}, {"date": "2021-07-20", "close": 943.7528, "volume": 57296.0}, {"date": "2021-07-21", "close": 939.403, "volume": 35593.0}, {"date": "2021-07-22", "close": 940.603, "volume": 18750.0}, {"date": "2021-07-23", "close": 947.0526, "volume": 17279.0}, {"date": "2021-07-26", "close": 955.4522, "volume": 17552.0}, {"date": "2021-07-27", "close": 923.6538, "volume": 18624.0}, {"date": "2021-07-28", "close": 951.2524, "volume": 32712.0}, {"date": "2021-07-29", "close": 949.7525, "volume": 16432.0}, {"date": "2021-07-30", "close": 955.3022, "volume": 27849.0}, {"date": "2021-08-02", "close": 958.6021, "volume": 46252.0}, {"date": "2021-08-03", "close": 966.8517, "volume": 40490.0}, {"date": "2021-08-04", "close": 934.6033, "volume": 223634.0}, {"date": "2021-08-05", "close": 929.9535, "volume": 74428.0}, {"date": "2021-08-06", "close": 926.8037, "volume": 55676.0}, {"date": "2021-08-09", "close": 926.9536, "volume": 23738.0}, {"date": "2021-08-10", "close": 923.9538, "volume": 48683.0}, {"date": "2021-08-11", "close": 929.5035, "volume": 28961.0}, {"date": "2021-08-12", "close": 943.4528, "volume": 33760.0}, {"date": "2021-08-13", "close": 939.553, "volume": 21443.0}, {"date": "2021-08-16", "close": 922.6039, "volume": 21152.0}, {"date": "2021-08-17", "close": 904.9048, "volume": 25657.0}, {"date": "2021-08-18", "close": 898.7551, "volume": 20967.0}, {"date": "2021-08-19", "close": 902.8049, "volume": 17980.0}, {"date": "2021-08-20", "close": 923.2038, "volume": 15442.0}, {"date": "2021-08-23", "close": 934.0033, "volume": 26347.0}, {"date": "2021-08-24", "close": 938.8031, "volume": 20457.0}, {"date": "2021-08-25", "close": 943.9028, "volume": 15107.0}, {"date": "2021-08-26", "close": 947.2026, "volume": 60766.0}, {"date": "2021-08-27", "close": 967.4516, "volume": 30703.0}, {"date": "2021-08-30", "close": 965.6517, "volume": 21997.0}, {"date": "2021-08-31", "close": 961.4519, "volume": 30774.0}, {"date": "2021-09-01", "close": 970.7515, "volume": 23315.0}, {"date": "2021-09-02", "close": 993.7003, "volume": 31672.0}, {"date": "2021-09-03", "close": 1011.9994, "volume": 29030.0}, {"date": "2021-09-07", "close": 1014.2493, "volume": 25362.0}, {"date": "2021-09-08", "close": 993.1003, "volume": 15527.0}, {"date": "2021-09-09", "close": 1005.6997, "volume": 17976.0}, {"date": "2021-09-10", "close": 998.6501, "volume": 18082.0}, {"date": "2021-09-13", "close": 994.4503, "volume": 26348.0}, {"date": "2021-09-14", "close": 973.9013, "volume": 24676.0}, {"date": "2021-09-15", "close": 983.8008, "volume": 13731.0}, {"date": "2021-09-16", "close": 1002.8499, "volume": 14918.0}, {"date": "2021-09-17", "close": 1023.5488, "volume": 53615.0}, {"date": "2021-09-20", "close": 995.2002, "volume": 34010.0}, {"date": "2021-09-21", "close": 1009.5995, "volume": 25474.0}, {"date": "2021-09-22", "close": 1018.7491, "volume": 38521.0}, {"date": "2021-09-23", "close": 1026.3987, "volume": 17473.0}, {"date": "2021-09-24", "close": 950.9525, "volume": 47863.0}, {"date": "2021-09-27", "close": 931.7534, "volume": 74918.0}, {"date": "2021-09-28", "close": 889.4555, "volume": 70545.0}, {"date": "2021-09-29", "close": 874.0063, "volume": 50298.0}, {"date": "2021-09-30", "close": 884.2058, "volume": 41226.0}, {"date": "2021-10-01", "close": 913.7543, "volume": 34994.0}, {"date": "2021-10-04", "close": 888.8556, "volume": 29890.0}, {"date": "2021-10-05", "close": 895.7552, "volume": 20545.0}, {"date": "2021-10-06", "close": 904.7548, "volume": 22048.0}, {"date": "2021-10-07", "close": 901.1549, "volume": 27068.0}, {"date": "2021-10-08", "close": 890.0555, "volume": 10198.0}, {"date": "2021-10-11", "close": 871.9064, "volume": 17558.0}, {"date": "2021-10-12", "close": 866.5067, "volume": 33837.0}, {"date": "2021-10-13", "close": 876.8562, "volume": 30324.0}, {"date": "2021-10-14", "close": 890.9554, "volume": 23182.0}, {"date": "2021-10-15", "close": 883.6058, "volume": 21423.0}, {"date": "2021-10-18", "close": 879.256, "volume": 21339.0}, {"date": "2021-10-19", "close": 892.0054, "volume": 26820.0}, {"date": "2021-10-20", "close": 859.157, "volume": 29989.0}, {"date": "2021-10-21", "close": 801.7099, "volume": 155259.0}, {"date": "2021-10-22", "close": 819.709, "volume": 51139.0}, {"date": "2021-10-25", "close": 820.609, "volume": 43839.0}, {"date": "2021-10-26", "close": 819.859, "volume": 36942.0}, {"date": "2021-10-27", "close": 819.859, "volume": 86331.0}, {"date": "2021-10-28", "close": 794.8103, "volume": 53031.0}, {"date": "2021-10-29", "close": 772.6114, "volume": 56006.0}, {"date": "2021-11-01", "close": 785.2107, "volume": 88270.0}, {"date": "2021-11-02", "close": 771.1114, "volume": 70323.0}, {"date": "2021-11-03", "close": 743.9628, "volume": 186172.0}, {"date": "2021-11-04", "close": 752.9624, "volume": 80636.0}, {"date": "2021-11-05", "close": 732.2634, "volume": 58852.0}, {"date": "2021-11-08", "close": 746.5127, "volume": 39175.0}, {"date": "2021-11-09", "close": 759.262, "volume": 63317.0}, {"date": "2021-11-10", "close": 737.0631, "volume": 48610.0}, {"date": "2021-11-11", "close": 717.8641, "volume": 28055.0}, {"date": "2021-11-12", "close": 724.4638, "volume": 59531.0}, {"date": "2021-11-15", "close": 718.3141, "volume": 35843.0}, {"date": "2021-11-16", "close": 708.8646, "volume": 29555.0}, {"date": "2021-11-17", "close": 677.9661, "volume": 60097.0}, {"date": "2021-11-18", "close": 654.1173, "volume": 56810.0}, {"date": "2021-11-19", "close": 635.5182, "volume": 67711.0}, {"date": "2021-11-22", "close": 607.3196, "volume": 52448.0}, {"date": "2021-11-23", "close": 599.52, "volume": 89039.0}, {"date": "2021-11-24", "close": 607.4696, "volume": 62648.0}, {"date": "2021-11-26", "close": 598.3201, "volume": 29482.0}, {"date": "2021-11-29", "close": 596.8202, "volume": 46371.0}, {"date": "2021-11-30", "close": 579.871, "volume": 70063.0}, {"date": "2021-12-01", "close": 535.0232, "volume": 83815.0}, {"date": "2021-12-02", "close": 531.4234, "volume": 111356.0}, {"date": "2021-12-03", "close": 514.4743, "volume": 88510.0}, {"date": "2021-12-06", "close": 521.3739, "volume": 127484.0}, {"date": "2021-12-07", "close": 546.5727, "volume": 54940.0}, {"date": "2021-12-08", "close": 571.3214, "volume": 60817.0}, {"date": "2021-12-09", "close": 556.0222, "volume": 65194.0}, {"date": "2021-12-10", "close": 550.1725, "volume": 59045.0}, {"date": "2021-12-13", "close": 547.1726, "volume": 62386.0}, {"date": "2021-12-14", "close": 532.4734, "volume": 71650.0}, {"date": "2021-12-15", "close": 530.9734, "volume": 82227.0}, {"date": "2021-12-16", "close": 507.8746, "volume": 86558.0}, {"date": "2021-12-17", "close": 537.8731, "volume": 168113.0}, {"date": "2021-12-20", "close": 541.9229, "volume": 77347.0}, {"date": "2021-12-21", "close": 559.172, "volume": 79312.0}, {"date": "2021-12-22", "close": 546.1227, "volume": 38545.0}, {"date": "2021-12-23", "close": 539.373, "volume": 30693.0}, {"date": "2021-12-27", "close": 540.423, "volume": 33969.0}, {"date": "2021-12-28", "close": 542.6729, "volume": 60901.0}, {"date": "2021-12-29", "close": 538.6231, "volume": 51473.0}, {"date": "2021-12-30", "close": 548.8226, "volume": 39502.0}, {"date": "2021-12-31", "close": 535.7732, "volume": 36412.0}, {"date": "2022-01-03", "close": 533.2233, "volume": 31761.0}, {"date": "2022-01-04", "close": 513.5743, "volume": 56418.0}, {"date": "2022-01-05", "close": 486.5757, "volume": 64273.0}, {"date": "2022-01-06", "close": 491.8254, "volume": 70387.0}, {"date": "2022-01-07", "close": 486.8757, "volume": 40665.0}, {"date": "2022-01-10", "close": 497.5251, "volume": 59174.0}, {"date": "2022-01-11", "close": 505.3247, "volume": 66123.0}, {"date": "2022-01-12", "close": 500.525, "volume": 38727.0}, {"date": "2022-01-13", "close": 495.1252, "volume": 45841.0}, {"date": "2022-01-14", "close": 501.4249, "volume": 49498.0}, {"date": "2022-01-18", "close": 477.7261, "volume": 42498.0}, {"date": "2022-01-19", "close": 467.8266, "volume": 56461.0}, {"date": "2022-01-20", "close": 463.4768, "volume": 44570.0}, {"date": "2022-01-21", "close": 444.1278, "volume": 69759.0}, {"date": "2022-01-24", "close": 457.7771, "volume": 89350.0}, {"date": "2022-01-25", "close": 426.5787, "volume": 81340.0}, {"date": "2022-01-26", "close": 414.4293, "volume": 94966.0}, {"date": "2022-01-27", "close": 388.3306, "volume": 97960.0}, {"date": "2022-01-28", "close": 399.73, "volume": 92214.0}, {"date": "2022-01-31", "close": 448.0276, "volume": 86409.0}, {"date": "2022-02-01", "close": 426.4287, "volume": 117991.0}, {"date": "2022-02-02", "close": 408.8796, "volume": 89176.0}, {"date": "2022-02-03", "close": 376.3312, "volume": 81130.0}, {"date": "2022-02-04", "close": 403.7798, "volume": 136922.0}, {"date": "2022-02-07", "close": 402.1299, "volume": 52656.0}, {"date": "2022-02-08", "close": 415.0292, "volume": 52152.0}, {"date": "2022-02-09", "close": 430.9285, "volume": 52975.0}, {"date": "2022-02-10", "close": 430.3285, "volume": 80531.0}, {"date": "2022-02-11", "close": 422.8289, "volume": 65330.0}, {"date": "2022-02-14", "close": 437.2281, "volume": 123427.0}, {"date": "2022-02-15", "close": 439.778, "volume": 56045.0}, {"date": "2022-02-16", "close": 429.7285, "volume": 65290.0}, {"date": "2022-02-17", "close": 403.4798, "volume": 46038.0}, {"date": "2022-02-18", "close": 368.8316, "volume": 98431.0}, {"date": "2022-02-22", "close": 367.1816, "volume": 107517.0}, {"date": "2022-02-23", "close": 342.4329, "volume": 104552.0}, {"date": "2022-02-24", "close": 365.0817, "volume": 162465.0}, {"date": "2022-02-25", "close": 271.4864, "volume": 744209.0}, {"date": "2022-02-28", "close": 304.1848, "volume": 276570.0}, {"date": "2022-03-01", "close": 352.7824, "volume": 407399.0}, {"date": "2022-03-02", "close": 352.1824, "volume": 121344.0}, {"date": "2022-03-03", "close": 345.1327, "volume": 129018.0}, {"date": "2022-03-04", "close": 329.9835, "volume": 87872.0}, {"date": "2022-03-07", "close": 324.1338, "volume": 97269.0}, {"date": "2022-03-08", "close": 346.9327, "volume": 95260.0}, {"date": "2022-03-09", "close": 373.1813, "volume": 103777.0}, {"date": "2022-03-10", "close": 362.3819, "volume": 70204.0}, {"date": "2022-03-11", "close": 342.2829, "volume": 50011.0}, {"date": "2022-03-14", "close": 318.5841, "volume": 87286.0}, {"date": "2022-03-15", "close": 310.6345, "volume": 144626.0}, {"date": "2022-03-16", "close": 359.682, "volume": 90944.0}, {"date": "2022-03-17", "close": 368.5316, "volume": 80294.0}, {"date": "2022-03-18", "close": 376.7812, "volume": 93617.0}, {"date": "2022-03-21", "close": 367.0316, "volume": 58040.0}, {"date": "2022-03-22", "close": 379.781, "volume": 57057.0}, {"date": "2022-03-23", "close": 372.8814, "volume": 41909.0}, {"date": "2022-03-24", "close": 374.8313, "volume": 46566.0}, {"date": "2022-03-25", "close": 358.4821, "volume": 42950.0}, {"date": "2022-03-28", "close": 362.8319, "volume": 58941.0}, {"date": "2022-03-29", "close": 388.3306, "volume": 63384.0}, {"date": "2022-03-30", "close": 371.8314, "volume": 33602.0}, {"date": "2022-03-31", "close": 366.2817, "volume": 54206.0}, {"date": "2022-04-01", "close": 373.0313, "volume": 50868.0}, {"date": "2022-04-04", "close": 391.7804, "volume": 61995.0}, {"date": "2022-04-05", "close": 386.9807, "volume": 64444.0}, {"date": "2022-04-06", "close": 371.5314, "volume": 64066.0}, {"date": "2022-04-07", "close": 374.9812, "volume": 65702.0}, {"date": "2022-04-08", "close": 382.7809, "volume": 48394.0}, {"date": "2022-04-11", "close": 380.9809, "volume": 43387.0}, {"date": "2022-04-12", "close": 391.6304, "volume": 63011.0}, {"date": "2022-04-13", "close": 392.6804, "volume": 51578.0}, {"date": "2022-04-14", "close": 378.2811, "volume": 44771.0}, {"date": "2022-04-18", "close": 365.0817, "volume": 50336.0}, {"date": "2022-04-19", "close": 379.331, "volume": 74457.0}, {"date": "2022-04-20", "close": 365.2317, "volume": 89172.0}, {"date": "2022-04-21", "close": 357.1321, "volume": 57633.0}, {"date": "2022-04-22", "close": 352.6324, "volume": 66606.0}, {"date": "2022-04-25", "close": 357.5821, "volume": 47602.0}, {"date": "2022-04-26", "close": 326.9837, "volume": 67775.0}, {"date": "2022-04-27", "close": 316.7842, "volume": 51982.0}, {"date": "2022-04-28", "close": 335.9832, "volume": 46740.0}, {"date": "2022-04-29", "close": 339.283, "volume": 55420.0}, {"date": "2022-05-02", "close": 349.9325, "volume": 74100.0}, {"date": "2022-05-03", "close": 327.5836, "volume": 46268.0}, {"date": "2022-05-04", "close": 332.2334, "volume": 69111.0}, {"date": "2022-05-05", "close": 302.3849, "volume": 82469.0}, {"date": "2022-05-06", "close": 282.5859, "volume": 83477.0}, {"date": "2022-05-09", "close": 244.4878, "volume": 88777.0}, {"date": "2022-05-10", "close": 267.2866, "volume": 163341.0}, {"date": "2022-05-11", "close": 247.3376, "volume": 92378.0}, {"date": "2022-05-12", "close": 242.3879, "volume": 88421.0}, {"date": "2022-05-13", "close": 264.7368, "volume": 84328.0}, {"date": "2022-05-16", "close": 249.7375, "volume": 66456.0}, {"date": "2022-05-17", "close": 253.1873, "volume": 56187.0}, {"date": "2022-05-18", "close": 237.8881, "volume": 66270.0}, {"date": "2022-05-19", "close": 244.1878, "volume": 76963.0}, {"date": "2022-05-20", "close": 250.3375, "volume": 70549.0}, {"date": "2022-05-23", "close": 240.138, "volume": 75210.0}, {"date": "2022-05-24", "close": 214.7893, "volume": 110508.0}, {"date": "2022-05-25", "close": 220.639, "volume": 85110.0}, {"date": "2022-05-26", "close": 235.6382, "volume": 86525.0}, {"date": "2022-05-27", "close": 255.7372, "volume": 82878.0}, {"date": "2022-05-31", "close": 251.6874, "volume": 123911.0}, {"date": "2022-06-01", "close": 248.9876, "volume": 64116.0}, {"date": "2022-06-02", "close": 260.237, "volume": 83235.0}, {"date": "2022-06-03", "close": 247.4876, "volume": 46699.0}, {"date": "2022-06-06", "close": 242.0879, "volume": 61619.0}, {"date": "2022-06-07", "close": 245.3877, "volume": 97232.0}, {"date": "2022-06-08", "close": 242.8379, "volume": 64957.0}, {"date": "2022-06-09", "close": 222.7389, "volume": 58897.0}, {"date": "2022-06-10", "close": 206.3897, "volume": 73522.0}, {"date": "2022-06-13", "close": 190.0405, "volume": 86699.0}, {"date": "2022-06-14", "close": 182.9908, "volume": 67588.0}, {"date": "2022-06-15", "close": 188.5406, "volume": 119074.0}, {"date": "2022-06-16", "close": 180.291, "volume": 75691.0}, {"date": "2022-06-17", "close": 197.3901, "volume": 114344.0}, {"date": "2022-06-21", "close": 198.1401, "volume": 65802.0}, {"date": "2022-06-22", "close": 205.0397, "volume": 60959.0}, {"date": "2022-06-23", "close": 222.8889, "volume": 60891.0}, {"date": "2022-06-24", "close": 233.5383, "volume": 116644.0}, {"date": "2022-06-27", "close": 238.3381, "volume": 80479.0}, {"date": "2022-06-28", "close": 220.939, "volume": 66077.0}, {"date": "2022-06-29", "close": 217.0391, "volume": 35404.0}, {"date": "2022-06-30", "close": 212.0894, "volume": 71886.0}, {"date": "2022-07-01", "close": 216.1392, "volume": 38592.0}, {"date": "2022-07-05", "close": 238.0381, "volume": 70796.0}, {"date": "2022-07-06", "close": 235.3382, "volume": 39325.0}, {"date": "2022-07-07", "close": 247.9376, "volume": 36876.0}, {"date": "2022-07-08", "close": 239.238, "volume": 49375.0}, {"date": "2022-07-11", "close": 216.2892, "volume": 56687.0}, {"date": "2022-07-12", "close": 209.6895, "volume": 44604.0}, {"date": "2022-07-13", "close": 209.0895, "volume": 41784.0}, {"date": "2022-07-14", "close": 201.8899, "volume": 29040.0}, {"date": "2022-07-15", "close": 204.8898, "volume": 38118.0}, {"date": "2022-07-18", "close": 202.9399, "volume": 37683.0}, {"date": "2022-07-19", "close": 212.8394, "volume": 57555.0}, {"date": "2022-07-20", "close": 236.9882, "volume": 63807.0}, {"date": "2022-07-21", "close": 241.0379, "volume": 57456.0}, {"date": "2022-07-22", "close": 218.0891, "volume": 51346.0}, {"date": "2022-07-25", "close": 208.0396, "volume": 74368.0}, {"date": "2022-07-26", "close": 188.6906, "volume": 76981.0}, {"date": "2022-07-27", "close": 206.5397, "volume": 59466.0}, {"date": "2022-07-28", "close": 206.9897, "volume": 67394.0}, {"date": "2022-07-29", "close": 204.5898, "volume": 48657.0}, {"date": "2022-08-01", "close": 204.7398, "volume": 52866.0}, {"date": "2022-08-02", "close": 213.7393, "volume": 53626.0}, {"date": "2022-08-03", "close": 234.8883, "volume": 62275.0}, {"date": "2022-08-04", "close": 228.5886, "volume": 109851.0}, {"date": "2022-08-05", "close": 236.2382, "volume": 49616.0}, {"date": "2022-08-08", "close": 248.5376, "volume": 80218.0}, {"date": "2022-08-09", "close": 194.2403, "volume": 175204.0}, {"date": "2022-08-10", "close": 204.4398, "volume": 84251.0}, {"date": "2022-08-11", "close": 201.4399, "volume": 65040.0}, {"date": "2022-08-12", "close": 209.9895, "volume": 75830.0}, {"date": "2022-08-15", "close": 205.6397, "volume": 70416.0}, {"date": "2022-08-16", "close": 203.5398, "volume": 48419.0}, {"date": "2022-08-17", "close": 197.6901, "volume": 41043.0}, {"date": "2022-08-18", "close": 200.09, "volume": 35150.0}, {"date": "2022-08-19", "close": 182.0909, "volume": 71541.0}, {"date": "2022-08-22", "close": 174.2913, "volume": 83033.0}, {"date": "2022-08-23", "close": 168.5916, "volume": 49277.0}, {"date": "2022-08-24", "close": 179.541, "volume": 56954.0}, {"date": "2022-08-25", "close": 185.9907, "volume": 85361.0}, {"date": "2022-08-26", "close": 166.6417, "volume": 57925.0}, {"date": "2022-08-29", "close": 170.0915, "volume": 49838.0}, {"date": "2022-08-30", "close": 169.3415, "volume": 56732.0}, {"date": "2022-08-31", "close": 173.9913, "volume": 102625.0}, {"date": "2022-09-01", "close": 157.6421, "volume": 95229.0}, {"date": "2022-09-02", "close": 161.5419, "volume": 59141.0}, {"date": "2022-09-06", "close": 162.7419, "volume": 66534.0}, {"date": "2022-09-07", "close": 173.6913, "volume": 77987.0}, {"date": "2022-09-08", "close": 177.2911, "volume": 55135.0}, {"date": "2022-09-09", "close": 184.6408, "volume": 81068.0}, {"date": "2022-09-12", "close": 187.7906, "volume": 61251.0}, {"date": "2022-09-13", "close": 179.391, "volume": 56716.0}, {"date": "2022-09-14", "close": 178.3411, "volume": 55470.0}, {"date": "2022-09-15", "close": 177.8911, "volume": 48411.0}, {"date": "2022-09-16", "close": 165.1417, "volume": 84335.0}, {"date": "2022-09-19", "close": 164.8418, "volume": 44953.0}, {"date": "2022-09-20", "close": 151.6424, "volume": 75908.0}, {"date": "2022-09-21", "close": 146.9927, "volume": 101012.0}, {"date": "2022-09-22", "close": 143.8428, "volume": 70379.0}, {"date": "2022-09-23", "close": 132.8934, "volume": 96125.0}, {"date": "2022-09-26", "close": 140.093, "volume": 100841.0}, {"date": "2022-09-27", "close": 138.8931, "volume": 64910.0}, {"date": "2022-09-28", "close": 149.3925, "volume": 85315.0}, {"date": "2022-09-29", "close": 145.0427, "volume": 45674.0}, {"date": "2022-09-30", "close": 141.2929, "volume": 49515.0}, {"date": "2022-10-03", "close": 145.6427, "volume": 53028.0}, {"date": "2022-10-04", "close": 161.8419, "volume": 67498.0}, {"date": "2022-10-05", "close": 161.0919, "volume": 99182.0}, {"date": "2022-10-06", "close": 160.942, "volume": 73934.0}, {"date": "2022-10-07", "close": 149.5425, "volume": 52571.0}, {"date": "2022-10-10", "close": 136.3432, "volume": 59565.0}, {"date": "2022-10-11", "close": 137.8431, "volume": 63839.0}, {"date": "2022-10-12", "close": 135.1432, "volume": 42635.0}, {"date": "2022-10-13", "close": 131.0934, "volume": 64870.0}, {"date": "2022-10-14", "close": 119.844, "volume": 89290.0}, {"date": "2022-10-17", "close": 129.2935, "volume": 100423.0}, {"date": "2022-10-18", "close": 132.4434, "volume": 67149.0}, {"date": "2022-10-19", "close": 125.5437, "volume": 65608.0}, {"date": "2022-10-20", "close": 130.1935, "volume": 48405.0}, {"date": "2022-10-21", "close": 131.8434, "volume": 51067.0}, {"date": "2022-10-24", "close": 129.7435, "volume": 61139.0}, {"date": "2022-10-25", "close": 148.9426, "volume": 72868.0}, {"date": "2022-10-26", "close": 148.4926, "volume": 68120.0}, {"date": "2022-10-27", "close": 151.9424, "volume": 56840.0}, {"date": "2022-10-28", "close": 156.2922, "volume": 47503.0}, {"date": "2022-10-31", "close": 158.5421, "volume": 68894.0}, {"date": "2022-11-01", "close": 158.9921, "volume": 54704.0}, {"date": "2022-11-02", "close": 161.2419, "volume": 80417.0}, {"date": "2022-11-03", "close": 157.7921, "volume": 56461.0}, {"date": "2022-11-04", "close": 156.5922, "volume": 93853.0}, {"date": "2022-11-07", "close": 151.7924, "volume": 86906.0}, {"date": "2022-11-08", "close": 188.5406, "volume": 158216.0}, {"date": "2022-11-09", "close": 174.2913, "volume": 99148.0}, {"date": "2022-11-10", "close": 197.9901, "volume": 102204.0}, {"date": "2022-11-11", "close": 210.8895, "volume": 105328.0}, {"date": "2022-11-14", "close": 188.5406, "volume": 81191.0}, {"date": "2022-11-15", "close": 191.6904, "volume": 63247.0}, {"date": "2022-11-16", "close": 179.391, "volume": 66995.0}, {"date": "2022-11-17", "close": 167.5416, "volume": 82607.0}, {"date": "2022-11-18", "close": 159.592, "volume": 78483.0}, {"date": "2022-11-21", "close": 163.3418, "volume": 65601.0}, {"date": "2022-11-22", "close": 160.192, "volume": 56700.0}, {"date": "2022-11-23", "close": 162.5919, "volume": 32689.0}, {"date": "2022-11-25", "close": 165.8917, "volume": 19624.0}, {"date": "2022-11-28", "close": 159.892, "volume": 31700.0}, {"date": "2022-11-29", "close": 160.192, "volume": 33487.0}, {"date": "2022-11-30", "close": 176.0912, "volume": 89046.0}, {"date": "2022-12-01", "close": 194.6903, "volume": 63931.0}, {"date": "2022-12-02", "close": 189.4405, "volume": 70165.0}, {"date": "2022-12-05", "close": 182.6909, "volume": 54176.0}, {"date": "2022-12-06", "close": 172.6414, "volume": 42318.0}, {"date": "2022-12-07", "close": 175.3412, "volume": 47444.0}, {"date": "2022-12-08", "close": 182.2409, "volume": 43689.0}, {"date": "2022-12-09", "close": 178.1911, "volume": 42323.0}, {"date": "2022-12-12", "close": 184.0408, "volume": 30721.0}, {"date": "2022-12-13", "close": 184.9408, "volume": 62269.0}, {"date": "2022-12-14", "close": 186.7407, "volume": 56341.0}, {"date": "2022-12-15", "close": 163.9418, "volume": 66954.0}, {"date": "2022-12-16", "close": 162.1419, "volume": 84657.0}, {"date": "2022-12-19", "close": 159.892, "volume": 47494.0}, {"date": "2022-12-20", "close": 161.9919, "volume": 43761.0}, {"date": "2022-12-21", "close": 160.792, "volume": 34158.0}, {"date": "2022-12-22", "close": 147.7426, "volume": 38045.0}, {"date": "2022-12-23", "close": 143.6928, "volume": 32527.0}, {"date": "2022-12-27", "close": 140.243, "volume": 44898.0}, {"date": "2022-12-28", "close": 141.1429, "volume": 34186.0}, {"date": "2022-12-29", "close": 150.1425, "volume": 35440.0}, {"date": "2022-12-30", "close": 152.0924, "volume": 32820.0}, {"date": "2023-01-03", "close": 154.1923, "volume": 46134.0}, {"date": "2023-01-04", "close": 166.0417, "volume": 42052.0}, {"date": "2023-01-05", "close": 157.0421, "volume": 34329.0}, {"date": "2023-01-06", "close": 152.9923, "volume": 36600.0}, {"date": "2023-01-09", "close": 160.792, "volume": 50343.0}, {"date": "2023-01-10", "close": 158.9921, "volume": 44197.0}, {"date": "2023-01-11", "close": 160.342, "volume": 23607.0}, {"date": "2023-01-12", "close": 166.4917, "volume": 42630.0}, {"date": "2023-01-13", "close": 167.0916, "volume": 25686.0}, {"date": "2023-01-17", "close": 170.5415, "volume": 24828.0}, {"date": "2023-01-18", "close": 165.7417, "volume": 55627.0}, {"date": "2023-01-19", "close": 164.3918, "volume": 30295.0}, {"date": "2023-01-20", "close": 168.8916, "volume": 35198.0}, {"date": "2023-01-23", "close": 184.6408, "volume": 47160.0}, {"date": "2023-01-24", "close": 175.3412, "volume": 38063.0}, {"date": "2023-01-25", "close": 177.8911, "volume": 36377.0}, {"date": "2023-01-26", "close": 183.2908, "volume": 44352.0}, {"date": "2023-01-27", "close": 190.3405, "volume": 71521.0}, {"date": "2023-01-30", "close": 181.4909, "volume": 52385.0}, {"date": "2023-01-31", "close": 193.1903, "volume": 85730.0}, {"date": "2023-02-01", "close": 235.6382, "volume": 231504.0}, {"date": "2023-02-02", "close": 262.7869, "volume": 154357.0}, {"date": "2023-02-03", "close": 260.687, "volume": 128596.0}, {"date": "2023-02-06", "close": 252.4374, "volume": 69801.0}, {"date": "2023-02-07", "close": 251.6874, "volume": 78781.0}, {"date": "2023-02-08", "close": 235.4882, "volume": 61533.0}, {"date": "2023-02-09", "close": 222.8889, "volume": 63245.0}, {"date": "2023-02-10", "close": 211.6394, "volume": 48247.0}, {"date": "2023-02-13", "close": 217.0391, "volume": 57005.0}, {"date": "2023-02-14", "close": 225.1387, "volume": 55155.0}, {"date": "2023-02-15", "close": 225.5887, "volume": 44450.0}, {"date": "2023-02-16", "close": 215.9892, "volume": 44696.0}, {"date": "2023-02-17", "close": 213.4393, "volume": 50526.0}, {"date": "2023-02-21", "close": 197.0901, "volume": 53708.0}, {"date": "2023-02-22", "close": 203.6898, "volume": 50575.0}, {"date": "2023-02-23", "close": 199.19, "volume": 49275.0}, {"date": "2023-02-24", "close": 187.7906, "volume": 53171.0}, {"date": "2023-02-27", "close": 177.1411, "volume": 67200.0}, {"date": "2023-02-28", "close": 151.7924, "volume": 280180.0}, {"date": "2023-03-01", "close": 142.3429, "volume": 102251.0}, {"date": "2023-03-02", "close": 144.4428, "volume": 120283.0}, {"date": "2023-03-03", "close": 172.4914, "volume": 225028.0}, {"date": "2023-03-06", "close": 172.0414, "volume": 78618.0}, {"date": "2023-03-07", "close": 160.342, "volume": 121495.0}, {"date": "2023-03-08", "close": 157.4921, "volume": 67408.0}, {"date": "2023-03-09", "close": 151.4924, "volume": 65130.0}, {"date": "2023-03-10", "close": 140.693, "volume": 72882.0}, {"date": "2023-03-13", "close": 135.2932, "volume": 71577.0}, {"date": "2023-03-14", "close": 142.1929, "volume": 91130.0}, {"date": "2023-03-15", "close": 146.5427, "volume": 152917.0}, {"date": "2023-03-16", "close": 61.9469, "volume": 1310626.0}, {"date": "2023-03-17", "close": 63.1468, "volume": 543885.0}, {"date": "2023-03-20", "close": 56.6972, "volume": 318845.0}, {"date": "2023-03-21", "close": 59.847, "volume": 222297.0}, {"date": "2023-03-22", "close": 61.3469, "volume": 218313.0}, {"date": "2023-03-23", "close": 57.5971, "volume": 146859.0}, {"date": "2023-03-24", "close": 54.8973, "volume": 194748.0}, {"date": "2023-03-27", "close": 55.7972, "volume": 152923.0}, {"date": "2023-03-28", "close": 61.0469, "volume": 163932.0}, {"date": "2023-03-29", "close": 63.5968, "volume": 122853.0}, {"date": "2023-03-30", "close": 62.2469, "volume": 107751.0}, {"date": "2023-03-31", "close": 66.1467, "volume": 162303.0}, {"date": "2023-04-03", "close": 66.1467, "volume": 123563.0}, {"date": "2023-04-04", "close": 68.8466, "volume": 154124.0}, {"date": "2023-04-05", "close": 63.4468, "volume": 117413.0}, {"date": "2023-04-06", "close": 67.1966, "volume": 87234.0}, {"date": "2023-04-10", "close": 70.1965, "volume": 103857.0}, {"date": "2023-04-11", "close": 71.6964, "volume": 72130.0}, {"date": "2023-04-12", "close": 70.6465, "volume": 87387.0}, {"date": "2023-04-13", "close": 76.1962, "volume": 134950.0}, {"date": "2023-04-14", "close": 79.496, "volume": 145317.0}, {"date": "2023-04-17", "close": 80.921, "volume": 110772.0}, {"date": "2023-04-18", "close": 80.696, "volume": 65112.0}, {"date": "2023-04-19", "close": 78.8961, "volume": 75674.0}, {"date": "2023-04-20", "close": 75.7462, "volume": 69353.0}, {"date": "2023-04-21", "close": 75.7462, "volume": 49006.0}, {"date": "2023-04-24", "close": 71.0964, "volume": 67350.0}, {"date": "2023-04-25", "close": 67.1966, "volume": 77793.0}, {"date": "2023-04-26", "close": 68.3966, "volume": 64488.0}, {"date": "2023-04-27", "close": 67.3466, "volume": 60339.0}, {"date": "2023-04-28", "close": 69.4465, "volume": 69740.0}, {"date": "2023-05-01", "close": 70.1965, "volume": 57333.0}, {"date": "2023-05-02", "close": 63.7468, "volume": 80534.0}, {"date": "2023-05-03", "close": 63.5968, "volume": 102765.0}, {"date": "2023-05-04", "close": 59.997, "volume": 131299.0}, {"date": "2023-05-05", "close": 68.9965, "volume": 168479.0}, {"date": "2023-05-08", "close": 64.4968, "volume": 139986.0}, {"date": "2023-05-09", "close": 65.2467, "volume": 220652.0}, {"date": "2023-05-10", "close": 82.4959, "volume": 284841.0}, {"date": "2023-05-11", "close": 69.7465, "volume": 194737.0}, {"date": "2023-05-12", "close": 64.9468, "volume": 141500.0}, {"date": "2023-05-15", "close": 65.5467, "volume": 99035.0}, {"date": "2023-05-16", "close": 60.297, "volume": 92621.0}, {"date": "2023-05-17", "close": 64.7968, "volume": 124906.0}, {"date": "2023-05-18", "close": 67.0466, "volume": 116563.0}, {"date": "2023-05-19", "close": 66.2967, "volume": 129163.0}, {"date": "2023-05-22", "close": 68.6966, "volume": 130550.0}, {"date": "2023-05-23", "close": 65.3967, "volume": 101050.0}, {"date": "2023-05-24", "close": 59.397, "volume": 105948.0}, {"date": "2023-05-25", "close": 56.5472, "volume": 144712.0}, {"date": "2023-05-26", "close": 57.4471, "volume": 143102.0}, {"date": "2023-05-30", "close": 56.5472, "volume": 141138.0}, {"date": "2023-05-31", "close": 55.1972, "volume": 214227.0}, {"date": "2023-06-01", "close": 53.6973, "volume": 111753.0}, {"date": "2023-06-02", "close": 56.2472, "volume": 102848.0}, {"date": "2023-06-05", "close": 51.8974, "volume": 230645.0}, {"date": "2023-06-06", "close": 55.0472, "volume": 142883.0}, {"date": "2023-06-07", "close": 53.5473, "volume": 98269.0}, {"date": "2023-06-08", "close": 53.2473, "volume": 102791.0}, {"date": "2023-06-09", "close": 53.2473, "volume": 130344.0}, {"date": "2023-06-12", "close": 52.0474, "volume": 131538.0}, {"date": "2023-06-13", "close": 51.2974, "volume": 133111.0}, {"date": "2023-06-14", "close": 49.1975, "volume": 209460.0}, {"date": "2023-06-15", "close": 54.2973, "volume": 256029.0}, {"date": "2023-06-16", "close": 54.8973, "volume": 1096838.0}, {"date": "2023-06-20", "close": 61.9469, "volume": 378983.0}, {"date": "2023-06-21", "close": 64.0468, "volume": 262779.0}, {"date": "2023-06-22", "close": 66.4467, "volume": 156980.0}, {"date": "2023-06-23", "close": 65.6967, "volume": 264432.0}, {"date": "2023-06-26", "close": 65.9967, "volume": 162014.0}, {"date": "2023-06-27", "close": 69.4465, "volume": 101010.0}, {"date": "2023-06-28", "close": 68.0966, "volume": 85259.0}, {"date": "2023-06-29", "close": 68.0966, "volume": 117944.0}, {"date": "2023-06-30", "close": 67.7966, "volume": 63864.0}, {"date": "2023-07-03", "close": 68.6966, "volume": 57424.0}, {"date": "2023-07-05", "close": 66.1467, "volume": 140367.0}, {"date": "2023-07-06", "close": 61.7969, "volume": 107360.0}, {"date": "2023-07-07", "close": 63.5968, "volume": 78244.0}, {"date": "2023-07-10", "close": 65.0967, "volume": 46693.0}, {"date": "2023-07-11", "close": 63.8968, "volume": 69053.0}, {"date": "2023-07-12", "close": 76.0462, "volume": 1156690.0}, {"date": "2023-07-13", "close": 79.946, "volume": 380285.0}, {"date": "2023-07-14", "close": 71.9964, "volume": 281968.0}, {"date": "2023-07-17", "close": 67.4966, "volume": 168121.0}, {"date": "2023-07-18", "close": 68.8466, "volume": 89120.0}, {"date": "2023-07-19", "close": 75.5962, "volume": 183679.0}, {"date": "2023-07-20", "close": 72.8964, "volume": 123578.0}, {"date": "2023-07-21", "close": 73.0463, "volume": 137318.0}, {"date": "2023-07-24", "close": 71.6964, "volume": 71703.0}, {"date": "2023-07-25", "close": 72.7464, "volume": 63102.0}, {"date": "2023-07-26", "close": 74.9963, "volume": 73984.0}, {"date": "2023-07-27", "close": 70.6465, "volume": 78705.0}, {"date": "2023-07-28", "close": 70.7965, "volume": 78393.0}, {"date": "2023-07-31", "close": 71.2464, "volume": 80161.0}, {"date": "2023-08-01", "close": 69.1465, "volume": 69888.0}, {"date": "2023-08-02", "close": 63.4468, "volume": 100319.0}, {"date": "2023-08-03", "close": 60.747, "volume": 111513.0}, {"date": "2023-08-04", "close": 61.7969, "volume": 85039.0}, {"date": "2023-08-07", "close": 60.297, "volume": 124948.0}, {"date": "2023-08-08", "close": 59.847, "volume": 156360.0}, {"date": "2023-08-09", "close": 71.2464, "volume": 785603.0}, {"date": "2023-08-10", "close": 84.5958, "volume": 430826.0}, {"date": "2023-08-11", "close": 76.1962, "volume": 179125.0}, {"date": "2023-08-14", "close": 71.9964, "volume": 112957.0}, {"date": "2023-08-15", "close": 67.8716, "volume": 125987.0}, {"date": "2023-08-16", "close": 63.1468, "volume": 99990.0}, {"date": "2023-08-17", "close": 62.5469, "volume": 119865.0}, {"date": "2023-08-18", "close": 64.3468, "volume": 100618.0}, {"date": "2023-08-21", "close": 60.897, "volume": 75136.0}, {"date": "2023-08-22", "close": 60.297, "volume": 58838.0}, {"date": "2023-08-23", "close": 63.1468, "volume": 78194.0}, {"date": "2023-08-24", "close": 59.697, "volume": 66032.0}, {"date": "2023-08-25", "close": 58.6471, "volume": 76923.0}, {"date": "2023-08-28", "close": 57.2971, "volume": 88139.0}, {"date": "2023-08-29", "close": 58.7971, "volume": 76302.0}, {"date": "2023-08-30", "close": 61.1969, "volume": 86946.0}, {"date": "2023-08-31", "close": 62.9969, "volume": 85727.0}, {"date": "2023-09-01", "close": 61.9469, "volume": 88034.0}, {"date": "2023-09-05", "close": 64.1968, "volume": 75119.0}, {"date": "2023-09-06", "close": 59.397, "volume": 125807.0}, {"date": "2023-09-07", "close": 59.547, "volume": 97586.0}, {"date": "2023-09-08", "close": 61.9469, "volume": 201893.0}, {"date": "2023-09-11", "close": 63.4468, "volume": 130669.0}, {"date": "2023-09-12", "close": 62.9969, "volume": 131101.0}, {"date": "2023-09-13", "close": 63.2968, "volume": 110479.0}, {"date": "2023-09-14", "close": 66.1467, "volume": 134659.0}, {"date": "2023-09-15", "close": 66.7467, "volume": 186267.0}, {"date": "2023-09-18", "close": 64.7968, "volume": 100241.0}, {"date": "2023-09-19", "close": 67.1966, "volume": 116363.0}, {"date": "2023-09-20", "close": 67.7966, "volume": 123628.0}, {"date": "2023-09-21", "close": 66.5967, "volume": 102571.0}, {"date": "2023-09-22", "close": 66.4467, "volume": 91690.0}, {"date": "2023-09-25", "close": 61.3469, "volume": 127542.0}, {"date": "2023-09-26", "close": 58.9471, "volume": 143736.0}, {"date": "2023-09-27", "close": 58.7971, "volume": 90731.0}, {"date": "2023-09-28", "close": 59.847, "volume": 87019.0}, {"date": "2023-09-29", "close": 58.3471, "volume": 129324.0}, {"date": "2023-10-02", "close": 56.8472, "volume": 66837.0}, {"date": "2023-10-03", "close": 53.2473, "volume": 92339.0}, {"date": "2023-10-04", "close": 50.3975, "volume": 150019.0}, {"date": "2023-10-05", "close": 50.0975, "volume": 116860.0}, {"date": "2023-10-06", "close": 49.6475, "volume": 115476.0}, {"date": "2023-10-09", "close": 46.6477, "volume": 113387.0}, {"date": "2023-10-10", "close": 48.7476, "volume": 106011.0}, {"date": "2023-10-11", "close": 46.6477, "volume": 94068.0}, {"date": "2023-10-12", "close": 43.4978, "volume": 137602.0}, {"date": "2023-10-13", "close": 41.8479, "volume": 109012.0}, {"date": "2023-10-16", "close": 41.8479, "volume": 155690.0}, {"date": "2023-10-17", "close": 43.3478, "volume": 164738.0}, {"date": "2023-10-18", "close": 40.198, "volume": 147008.0}, {"date": "2023-10-19", "close": 40.198, "volume": 115765.0}, {"date": "2023-10-20", "close": 39.298, "volume": 109547.0}, {"date": "2023-10-23", "close": 37.6481, "volume": 126731.0}, {"date": "2023-10-24", "close": 38.998, "volume": 99144.0}, {"date": "2023-10-25", "close": 36.2982, "volume": 146607.0}, {"date": "2023-10-26", "close": 37.8731, "volume": 105227.0}, {"date": "2023-10-27", "close": 37.0481, "volume": 114122.0}, {"date": "2023-10-30", "close": 38.0981, "volume": 101369.0}, {"date": "2023-10-31", "close": 39.598, "volume": 108815.0}, {"date": "2023-11-01", "close": 38.998, "volume": 140373.0}, {"date": "2023-11-02", "close": 41.2479, "volume": 149526.0}, {"date": "2023-11-03", "close": 44.8478, "volume": 107234.0}, {"date": "2023-11-06", "close": 44.9977, "volume": 78163.0}, {"date": "2023-11-07", "close": 44.9977, "volume": 101971.0}, {"date": "2023-11-08", "close": 46.0477, "volume": 96688.0}, {"date": "2023-11-09", "close": 40.948, "volume": 178719.0}, {"date": "2023-11-10", "close": 41.3979, "volume": 82312.0}, {"date": "2023-11-13", "close": 41.5479, "volume": 118280.0}, {"date": "2023-11-14", "close": 47.5476, "volume": 164309.0}, {"date": "2023-11-15", "close": 48.7476, "volume": 145892.0}, {"date": "2023-11-16", "close": 47.3976, "volume": 98448.0}, {"date": "2023-11-17", "close": 47.8476, "volume": 152513.0}, {"date": "2023-11-20", "close": 47.6976, "volume": 86488.0}, {"date": "2023-11-21", "close": 43.1978, "volume": 80032.0}, {"date": "2023-11-22", "close": 43.6478, "volume": 43540.0}, {"date": "2023-11-24", "close": 43.4978, "volume": 34043.0}, {"date": "2023-11-27", "close": 42.7479, "volume": 56147.0}, {"date": "2023-11-28", "close": 44.9977, "volume": 74854.0}, {"date": "2023-11-29", "close": 45.5977, "volume": 62983.0}, {"date": "2023-11-30", "close": 42.5979, "volume": 206055.0}, {"date": "2023-12-01", "close": 47.3976, "volume": 119660.0}, {"date": "2023-12-04", "close": 46.6477, "volume": 64158.0}, {"date": "2023-12-05", "close": 46.1977, "volume": 84194.0}, {"date": "2023-12-06", "close": 47.3976, "volume": 108098.0}, {"date": "2023-12-07", "close": 49.4975, "volume": 86265.0}, {"date": "2023-12-08", "close": 51.7474, "volume": 90974.0}, {"date": "2023-12-11", "close": 49.4975, "volume": 58400.0}, {"date": "2023-12-12", "close": 48.4476, "volume": 44921.0}, {"date": "2023-12-13", "close": 49.7975, "volume": 182732.0}, {"date": "2023-12-14", "close": 51.1474, "volume": 145126.0}, {"date": "2023-12-15", "close": 49.6475, "volume": 151143.0}, {"date": "2023-12-18", "close": 49.3475, "volume": 74422.0}, {"date": "2023-12-19", "close": 51.4474, "volume": 88319.0}, {"date": "2023-12-20", "close": 48.7476, "volume": 88023.0}, {"date": "2023-12-21", "close": 51.5974, "volume": 67962.0}, {"date": "2023-12-22", "close": 52.6474, "volume": 59293.0}, {"date": "2023-12-26", "close": 53.0973, "volume": 83406.0}, {"date": "2023-12-27", "close": 53.9973, "volume": 89956.0}, {"date": "2023-12-28", "close": 56.5472, "volume": 83273.0}, {"date": "2023-12-29", "close": 56.8472, "volume": 91862.0}, {"date": "2024-01-02", "close": 54.8973, "volume": 117481.0}, {"date": "2024-01-03", "close": 54.1473, "volume": 113535.0}, {"date": "2024-01-04", "close": 53.6973, "volume": 109264.0}, {"date": "2024-01-05", "close": 55.0472, "volume": 64845.0}, {"date": "2024-01-08", "close": 54.2973, "volume": 68424.0}, {"date": "2024-01-09", "close": 52.3474, "volume": 217251.0}, {"date": "2024-01-10", "close": 53.5473, "volume": 225116.0}, {"date": "2024-01-11", "close": 54.7473, "volume": 151978.0}, {"date": "2024-01-12", "close": 51.5974, "volume": 124896.0}, {"date": "2024-01-16", "close": 47.8476, "volume": 123010.0}, {"date": "2024-01-17", "close": 45.2977, "volume": 110799.0}, {"date": "2024-01-18", "close": 44.0978, "volume": 71730.0}, {"date": "2024-01-19", "close": 43.0478, "volume": 103289.0}, {"date": "2024-01-22", "close": 45.2977, "volume": 104316.0}, {"date": "2024-01-23", "close": 47.0976, "volume": 91460.0}, {"date": "2024-01-24", "close": 45.5977, "volume": 72714.0}, {"date": "2024-01-25", "close": 46.4977, "volume": 60687.0}, {"date": "2024-01-26", "close": 45.2977, "volume": 36936.0}, {"date": "2024-01-29", "close": 46.3477, "volume": 40101.0}, {"date": "2024-01-30", "close": 43.7978, "volume": 80898.0}, {"date": "2024-01-31", "close": 41.9979, "volume": 76977.0}, {"date": "2024-02-01", "close": 39.598, "volume": 75079.0}, {"date": "2024-02-02", "close": 40.048, "volume": 116666.0}, {"date": "2024-02-05", "close": 38.8481, "volume": 78062.0}, {"date": "2024-02-06", "close": 40.348, "volume": 51408.0}, {"date": "2024-02-07", "close": 39.298, "volume": 53083.0}, {"date": "2024-02-08", "close": 40.048, "volume": 52679.0}, {"date": "2024-02-09", "close": 39.898, "volume": 54053.0}, {"date": "2024-02-12", "close": 41.8479, "volume": 95759.0}, {"date": "2024-02-13", "close": 37.6481, "volume": 128830.0}, {"date": "2024-02-14", "close": 38.2481, "volume": 56637.0}, {"date": "2024-02-15", "close": 38.5481, "volume": 74966.0}, {"date": "2024-02-16", "close": 37.6481, "volume": 98225.0}, {"date": "2024-02-20", "close": 37.3481, "volume": 51797.0}, {"date": "2024-02-21", "close": 35.8482, "volume": 85107.0}, {"date": "2024-02-22", "close": 35.6982, "volume": 116320.0}, {"date": "2024-02-23", "close": 36.4482, "volume": 71398.0}, {"date": "2024-02-26", "close": 38.3981, "volume": 169550.0}, {"date": "2024-02-27", "close": 38.5481, "volume": 185961.0}, {"date": "2024-02-28", "close": 35.9982, "volume": 220776.0}, {"date": "2024-02-29", "close": 19.049, "volume": 1242132.0}, {"date": "2024-03-01", "close": 19.499, "volume": 375718.0}, {"date": "2024-03-04", "close": 18.8991, "volume": 417833.0}, {"date": "2024-03-05", "close": 16.9492, "volume": 237108.0}, {"date": "2024-03-06", "close": 15.1492, "volume": 414945.0}, {"date": "2024-03-07", "close": 16.4242, "volume": 378265.0}, {"date": "2024-03-08", "close": 17.6991, "volume": 215753.0}, {"date": "2024-03-11", "close": 15.8992, "volume": 133232.0}, {"date": "2024-03-12", "close": 15.2242, "volume": 236825.0}, {"date": "2024-03-13", "close": 15.5992, "volume": 260590.0}, {"date": "2024-03-14", "close": 14.7038, "volume": 236657.0}, {"date": "2024-03-15", "close": 15.2992, "volume": 232958.0}, {"date": "2024-03-18", "close": 14.9993, "volume": 195770.0}, {"date": "2024-03-19", "close": 15.8992, "volume": 203562.0}, {"date": "2024-03-20", "close": 16.9492, "volume": 141461.0}, {"date": "2024-03-21", "close": 15.2992, "volume": 212261.0}, {"date": "2024-03-22", "close": 15.2242, "volume": 165718.0}, {"date": "2024-03-25", "close": 15.5992, "volume": 96476.0}, {"date": "2024-03-26", "close": 15.5992, "volume": 93519.0}, {"date": "2024-03-27", "close": 16.0492, "volume": 118631.0}, {"date": "2024-03-28", "close": 14.9603, "volume": 206848.0}, {"date": "2024-04-01", "close": 14.7143, "volume": 231094.0}, {"date": "2024-04-02", "close": 14.0378, "volume": 183737.0}, {"date": "2024-04-03", "close": 13.7558, "volume": 162660.0}, {"date": "2024-04-04", "close": 12.5199, "volume": 338246.0}, {"date": "2024-04-05", "close": 11.7504, "volume": 265149.0}, {"date": "2024-04-08", "close": 12.0129, "volume": 234259.0}, {"date": "2024-04-09", "close": 11.9109, "volume": 318333.0}, {"date": "2024-04-10", "close": 10.981, "volume": 307716.0}, {"date": "2024-04-11", "close": 9.8215, "volume": 339093.0}, {"date": "2024-04-12", "close": 9.04, "volume": 471903.0}, {"date": "2024-04-15", "close": 9.2545, "volume": 315243.0}, {"date": "2024-04-16", "close": 8.5076, "volume": 356104.0}, {"date": "2024-04-17", "close": 8.7341, "volume": 215399.0}, {"date": "2024-04-18", "close": 8.3651, "volume": 178515.0}, {"date": "2024-04-19", "close": 7.6331, "volume": 296180.0}, {"date": "2024-04-22", "close": 6.9462, "volume": 207135.0}, {"date": "2024-04-23", "close": 7.4261, "volume": 363757.0}, {"date": "2024-04-24", "close": 7.5821, "volume": 169545.0}, {"date": "2024-04-25", "close": 7.5056, "volume": 174370.0}, {"date": "2024-04-26", "close": 7.8896, "volume": 106080.0}, {"date": "2024-04-29", "close": 8.1356, "volume": 201474.0}, {"date": "2024-04-30", "close": 7.5131, "volume": 369905.0}, {"date": "2024-05-01", "close": 7.6136, "volume": 173166.0}, {"date": "2024-05-02", "close": 8.4836, "volume": 328480.0}, {"date": "2024-05-03", "close": 8.6291, "volume": 483859.0}, {"date": "2024-05-06", "close": 8.9291, "volume": 245358.0}, {"date": "2024-05-07", "close": 8.8751, "volume": 207544.0}, {"date": "2024-05-08", "close": 9.514, "volume": 283040.0}, {"date": "2024-05-09", "close": 8.6996, "volume": 270900.0}, {"date": "2024-05-10", "close": 8.6006, "volume": 181419.0}, {"date": "2024-05-13", "close": 9.907, "volume": 572652.0}, {"date": "2024-05-14", "close": 11.8074, "volume": 662918.0}, {"date": "2024-05-15", "close": 12.1164, "volume": 452165.0}, {"date": "2024-05-16", "close": 10.816, "volume": 267086.0}, {"date": "2024-05-17", "close": 10.987, "volume": 155039.0}, {"date": "2024-05-20", "close": 10.126, "volume": 167797.0}, {"date": "2024-05-21", "close": 10.1425, "volume": 128616.0}, {"date": "2024-05-22", "close": 9.625, "volume": 154675.0}, {"date": "2024-05-23", "close": 10.8805, "volume": 328234.0}, {"date": "2024-05-24", "close": 10.5205, "volume": 98619.0}, {"date": "2024-05-28", "close": 9.871, "volume": 159962.0}, {"date": "2024-05-29", "close": 9.9205, "volume": 66129.0}, {"date": "2024-05-30", "close": 10.1725, "volume": 71493.0}, {"date": "2024-05-31", "close": 10.2955, "volume": 122447.0}, {"date": "2024-06-03", "close": 9.346, "volume": 213245.0}, {"date": "2024-06-04", "close": 9.1825, "volume": 87562.0}, {"date": "2024-06-05", "close": 9.8305, "volume": 160449.0}, {"date": "2024-06-06", "close": 10.546, "volume": 130391.0}, {"date": "2024-06-07", "close": 9.6805, "volume": 89901.0}, {"date": "2024-06-10", "close": 9.223, "volume": 90928.0}, {"date": "2024-06-11", "close": 9.4675, "volume": 116825.0}, {"date": "2024-06-12", "close": 9.061, "volume": 124288.0}, {"date": "2024-06-13", "close": 8.7266, "volume": 116971.0}, {"date": "2024-06-14", "close": 9.001, "volume": 68703.0}, {"date": "2024-06-17", "close": 8.5271, "volume": 174464.0}, {"date": "2024-06-18", "close": 8.0066, "volume": 91224.0}, {"date": "2024-06-20", "close": 8.1251, "volume": 80157.0}, {"date": "2024-06-21", "close": 9.397, "volume": 283740.0}, {"date": "2024-06-24", "close": 8.6981, "volume": 121079.0}, {"date": "2024-06-25", "close": 8.6156, "volume": 102997.0}, {"date": "2024-06-26", "close": 8.9486, "volume": 147593.0}, {"date": "2024-06-27", "close": 9.304, "volume": 138464.0}, {"date": "2024-06-28", "close": 8.7071, "volume": 866189.0}, {"date": "2024-07-01", "close": 8.7746, "volume": 136645.0}, {"date": "2024-07-02", "close": 8.6321, "volume": 95560.0}, {"date": "2024-07-03", "close": 9.223, "volume": 82891.0}, {"date": "2024-07-05", "close": 9.5185, "volume": 119691.0}, {"date": "2024-07-08", "close": 10.7425, "volume": 468298.0}, {"date": "2024-07-09", "close": 10.7995, "volume": 195532.0}, {"date": "2024-07-10", "close": 11.0289, "volume": 184376.0}, {"date": "2024-07-11", "close": 12.9894, "volume": 299945.0}, {"date": "2024-07-12", "close": 12.5349, "volume": 274763.0}, {"date": "2024-07-15", "close": 11.9994, "volume": 266409.0}, {"date": "2024-07-16", "close": 13.2263, "volume": 179742.0}, {"date": "2024-07-17", "close": 14.5943, "volume": 372957.0}, {"date": "2024-07-18", "close": 15.8992, "volume": 516991.0}, {"date": "2024-07-19", "close": 14.8493, "volume": 335733.0}, {"date": "2024-07-22", "close": 19.349, "volume": 610598.0}, {"date": "2024-07-23", "close": 21.8989, "volume": 606444.0}, {"date": "2024-07-24", "close": 18.8991, "volume": 424275.0}, {"date": "2024-07-25", "close": 19.274, "volume": 317888.0}, {"date": "2024-07-26", "close": 22.0489, "volume": 253458.0}, {"date": "2024-07-29", "close": 21.4489, "volume": 333627.0}, {"date": "2024-07-30", "close": 19.274, "volume": 251355.0}, {"date": "2024-07-31", "close": 18.0741, "volume": 317018.0}, {"date": "2024-08-01", "close": 17.0991, "volume": 316910.0}, {"date": "2024-08-02", "close": 16.0492, "volume": 202813.0}, {"date": "2024-08-05", "close": 17.2491, "volume": 267613.0}, {"date": "2024-08-06", "close": 18.1491, "volume": 188967.0}, {"date": "2024-08-07", "close": 17.6991, "volume": 191349.0}, {"date": "2024-08-08", "close": 18.8991, "volume": 160869.0}, {"date": "2024-08-09", "close": 18.4491, "volume": 101588.0}, {"date": "2024-08-12", "close": 16.0492, "volume": 229871.0}, {"date": "2024-08-13", "close": 19.349, "volume": 283071.0}, {"date": "2024-08-14", "close": 20.399, "volume": 332319.0}, {"date": "2024-08-15", "close": 21.4489, "volume": 197923.0}, {"date": "2024-08-16", "close": 20.699, "volume": 122686.0}, {"date": "2024-08-19", "close": 26.3987, "volume": 756909.0}, {"date": "2024-08-20", "close": 23.3988, "volume": 563466.0}, {"date": "2024-08-21", "close": 22.3489, "volume": 243533.0}, {"date": "2024-08-22", "close": 20.699, "volume": 277954.0}, {"date": "2024-08-23", "close": 20.699, "volume": 214679.0}, {"date": "2024-08-26", "close": 20.399, "volume": 167153.0}, {"date": "2024-08-27", "close": 19.649, "volume": 151899.0}, {"date": "2024-08-28", "close": 19.049, "volume": 103680.0}, {"date": "2024-08-29", "close": 19.049, "volume": 108398.0}, {"date": "2024-08-30", "close": 18.4491, "volume": 124323.0}, {"date": "2024-09-03", "close": 17.0991, "volume": 178935.0}, {"date": "2024-09-04", "close": 16.9492, "volume": 114101.0}, {"date": "2024-09-05", "close": 16.1992, "volume": 110774.0}, {"date": "2024-09-06", "close": 15.5992, "volume": 145080.0}, {"date": "2024-09-09", "close": 16.6492, "volume": 185749.0}, {"date": "2024-09-10", "close": 15.7492, "volume": 124517.0}, {"date": "2024-09-11", "close": 15.8992, "volume": 92786.0}, {"date": "2024-09-12", "close": 15.8992, "volume": 68638.0}, {"date": "2024-09-13", "close": 16.1992, "volume": 91450.0}, {"date": "2024-09-16", "close": 16.0492, "volume": 177162.0}, {"date": "2024-09-17", "close": 15.4492, "volume": 85545.0}, {"date": "2024-09-18", "close": 15.2992, "volume": 105053.0}, {"date": "2024-09-19", "close": 15.7492, "volume": 116723.0}, {"date": "2024-09-20", "close": 15.8992, "volume": 150805.0}, {"date": "2024-09-23", "close": 15.8992, "volume": 122596.0}, {"date": "2024-09-24", "close": 15.5992, "volume": 123779.0}, {"date": "2024-09-25", "close": 15.8992, "volume": 103278.0}, {"date": "2024-09-26", "close": 17.9991, "volume": 295008.0}, {"date": "2024-09-27", "close": 18.8991, "volume": 340076.0}, {"date": "2024-09-30", "close": 19.199, "volume": 198544.0}, {"date": "2024-10-01", "close": 16.7992, "volume": 176687.0}, {"date": "2024-10-02", "close": 17.9991, "volume": 107703.0}, {"date": "2024-10-03", "close": 17.3991, "volume": 72126.0}, {"date": "2024-10-04", "close": 18.7491, "volume": 127617.0}, {"date": "2024-10-07", "close": 17.6991, "volume": 75818.0}, {"date": "2024-10-08", "close": 16.7992, "volume": 105052.0}, {"date": "2024-10-09", "close": 16.7992, "volume": 89521.0}, {"date": "2024-10-10", "close": 16.1992, "volume": 87740.0}, {"date": "2024-10-11", "close": 17.5491, "volume": 95155.0}, {"date": "2024-10-14", "close": 17.0991, "volume": 59203.0}, {"date": "2024-10-15", "close": 16.6492, "volume": 56868.0}, {"date": "2024-10-16", "close": 17.8491, "volume": 69491.0}, {"date": "2024-10-17", "close": 17.6991, "volume": 67577.0}, {"date": "2024-10-18", "close": 17.3991, "volume": 55324.0}, {"date": "2024-10-21", "close": 17.2491, "volume": 86890.0}, {"date": "2024-10-22", "close": 18.4491, "volume": 112640.0}, {"date": "2024-10-23", "close": 17.6991, "volume": 84788.0}, {"date": "2024-10-24", "close": 18.1491, "volume": 67217.0}, {"date": "2024-10-25", "close": 17.3991, "volume": 86260.0}, {"date": "2024-10-28", "close": 18.1491, "volume": 72215.0}, {"date": "2024-10-29", "close": 17.9991, "volume": 70751.0}, {"date": "2024-10-30", "close": 18.1491, "volume": 135771.0}, {"date": "2024-10-31", "close": 17.6991, "volume": 112513.0}, {"date": "2024-11-01", "close": 17.9991, "volume": 135240.0}, {"date": "2024-11-04", "close": 17.9991, "volume": 66307.0}, {"date": "2024-11-05", "close": 17.8491, "volume": 48360.0}, {"date": "2024-11-06", "close": 17.5491, "volume": 99706.0}, {"date": "2024-11-07", "close": 18.1491, "volume": 177214.0}, {"date": "2024-11-08", "close": 13.0313, "volume": 761255.0}, {"date": "2024-11-11", "close": 13.3463, "volume": 303142.0}, {"date": "2024-11-12", "close": 12.8034, "volume": 182032.0}, {"date": "2024-11-13", "close": 13.0223, "volume": 89306.0}, {"date": "2024-11-14", "close": 12.1959, "volume": 93820.0}, {"date": "2024-11-15", "close": 11.6499, "volume": 117224.0}, {"date": "2024-11-18", "close": 11.8524, "volume": 82791.0}, {"date": "2024-11-19", "close": 12.5874, "volume": 90523.0}, {"date": "2024-11-20", "close": 12.6174, "volume": 41529.0}, {"date": "2024-11-21", "close": 12.2754, "volume": 57126.0}, {"date": "2024-11-22", "close": 12.6444, "volume": 100645.0}, {"date": "2024-11-25", "close": 14.9993, "volume": 320592.0}, {"date": "2024-11-26", "close": 13.9223, "volume": 186119.0}, {"date": "2024-11-27", "close": 14.2208, "volume": 56394.0}, {"date": "2024-11-29", "close": 14.5568, "volume": 70974.0}, {"date": "2024-12-02", "close": 13.4318, "volume": 140742.0}, {"date": "2024-12-03", "close": 13.3628, "volume": 76681.0}, {"date": "2024-12-04", "close": 13.3808, "volume": 58279.0}, {"date": "2024-12-05", "close": 13.4993, "volume": 99796.0}, {"date": "2024-12-06", "close": 13.4978, "volume": 65369.0}, {"date": "2024-12-09", "close": 13.4018, "volume": 97561.0}, {"date": "2024-12-10", "close": 13.1528, "volume": 56097.0}, {"date": "2024-12-11", "close": 12.8199, "volume": 97348.0}, {"date": "2024-12-12", "close": 12.4809, "volume": 49354.0}, {"date": "2024-12-13", "close": 11.9664, "volume": 133341.0}, {"date": "2024-12-16", "close": 12.7494, "volume": 109332.0}, {"date": "2024-12-17", "close": 12.2949, "volume": 80441.0}, {"date": "2024-12-18", "close": 12.1899, "volume": 280538.0}, {"date": "2024-12-19", "close": 12.3699, "volume": 65101.0}, {"date": "2024-12-20", "close": 12.7029, "volume": 62288.0}, {"date": "2024-12-23", "close": 12.7539, "volume": 55749.0}, {"date": "2024-12-24", "close": 12.7749, "volume": 19989.0}, {"date": "2024-12-26", "close": 13.3673, "volume": 99637.0}, {"date": "2024-12-27", "close": 14.3573, "volume": 485526.0}, {"date": "2024-12-30", "close": 20.249, "volume": 1448545.0}, {"date": "2024-12-31", "close": 22.7989, "volume": 3247709.0}, {"date": "2025-01-02", "close": 21.8989, "volume": 934851.0}, {"date": "2025-01-03", "close": 24.8988, "volume": 1108355.0}, {"date": "2025-01-06", "close": 23.9988, "volume": 606318.0}, {"date": "2025-01-07", "close": 23.5488, "volume": 385374.0}, {"date": "2025-01-08", "close": 20.249, "volume": 489458.0}, {"date": "2025-01-10", "close": 21.2989, "volume": 284732.0}, {"date": "2025-01-13", "close": 19.049, "volume": 292189.0}, {"date": "2025-01-14", "close": 18.7491, "volume": 177146.0}, {"date": "2025-01-15", "close": 20.249, "volume": 255157.0}, {"date": "2025-01-16", "close": 20.699, "volume": 166522.0}, {"date": "2025-01-17", "close": 19.949, "volume": 131184.0}, {"date": "2025-01-21", "close": 20.399, "volume": 153504.0}, {"date": "2025-01-22", "close": 21.4489, "volume": 238412.0}, {"date": "2025-01-23", "close": 19.799, "volume": 153653.0}, {"date": "2025-01-24", "close": 19.799, "volume": 198656.0}, {"date": "2025-01-27", "close": 19.049, "volume": 150976.0}, {"date": "2025-01-28", "close": 20.399, "volume": 264806.0}, {"date": "2025-01-29", "close": 20.099, "volume": 91841.0}, {"date": "2025-01-30", "close": 21.7489, "volume": 278662.0}, {"date": "2025-01-31", "close": 21.5989, "volume": 290475.0}, {"date": "2025-02-03", "close": 20.249, "volume": 155874.0}, {"date": "2025-02-04", "close": 20.699, "volume": 148646.0}, {"date": "2025-02-05", "close": 19.649, "volume": 97122.0}, {"date": "2025-02-06", "close": 20.849, "volume": 99484.0}, {"date": "2025-02-07", "close": 21.1489, "volume": 111997.0}, {"date": "2025-02-10", "close": 20.249, "volume": 159517.0}, {"date": "2025-02-11", "close": 19.349, "volume": 99578.0}, {"date": "2025-02-12", "close": 19.199, "volume": 83683.0}, {"date": "2025-02-13", "close": 19.949, "volume": 95535.0}, {"date": "2025-02-14", "close": 18.5991, "volume": 187754.0}, {"date": "2025-02-18", "close": 18.8991, "volume": 111461.0}, {"date": "2025-02-19", "close": 18.5991, "volume": 87746.0}, {"date": "2025-02-20", "close": 18.2991, "volume": 110969.0}, {"date": "2025-02-21", "close": 17.5491, "volume": 140841.0}, {"date": "2025-02-24", "close": 17.0991, "volume": 150225.0}, {"date": "2025-02-25", "close": 16.0492, "volume": 136526.0}, {"date": "2025-02-26", "close": 15.8992, "volume": 84753.0}, {"date": "2025-02-27", "close": 16.1992, "volume": 63455.0}, {"date": "2025-02-28", "close": 16.1992, "volume": 89615.0}, {"date": "2025-03-03", "close": 15.5992, "volume": 110845.0}, {"date": "2025-03-04", "close": 15.7492, "volume": 123796.0}, {"date": "2025-03-05", "close": 16.4992, "volume": 124047.0}, {"date": "2025-03-06", "close": 13.8638, "volume": 227866.0}, {"date": "2025-03-07", "close": 14.0228, "volume": 103331.0}, {"date": "2025-03-10", "close": 13.2308, "volume": 113890.0}, {"date": "2025-03-11", "close": 12.7494, "volume": 66724.0}, {"date": "2025-03-12", "close": 13.9928, "volume": 66306.0}, {"date": "2025-03-13", "close": 13.7468, "volume": 66122.0}, {"date": "2025-03-14", "close": 14.6963, "volume": 68764.0}, {"date": "2025-03-17", "close": 16.1992, "volume": 63918.0}, {"date": "2025-03-18", "close": 14.1383, "volume": 104880.0}, {"date": "2025-03-19", "close": 13.8308, "volume": 137439.0}, {"date": "2025-03-20", "close": 13.6943, "volume": 45812.0}, {"date": "2025-03-21", "close": 13.8068, "volume": 45152.0}, {"date": "2025-03-24", "close": 13.9598, "volume": 62522.0}, {"date": "2025-03-25", "close": 13.8443, "volume": 37015.0}, {"date": "2025-03-26", "close": 13.1843, "volume": 88677.0}, {"date": "2025-03-27", "close": 12.4149, "volume": 102314.0}, {"date": "2025-03-28", "close": 12.0729, "volume": 121510.0}, {"date": "2025-03-31", "close": 11.9859, "volume": 74685.0}, {"date": "2025-04-01", "close": 11.8479, "volume": 38929.0}, {"date": "2025-04-02", "close": 12.2709, "volume": 85786.0}, {"date": "2025-04-03", "close": 11.2029, "volume": 155206.0}, {"date": "2025-04-04", "close": 10.129, "volume": 220421.0}, {"date": "2025-04-07", "close": 10.4995, "volume": 133677.0}, {"date": "2025-04-08", "close": 9.9415, "volume": 90001.0}, {"date": "2025-04-09", "close": 11.0994, "volume": 196703.0}, {"date": "2025-04-10", "close": 10.594, "volume": 80920.0}, {"date": "2025-04-11", "close": 11.1444, "volume": 46587.0}, {"date": "2025-04-14", "close": 11.7009, "volume": 72341.0}, {"date": "2025-04-15", "close": 11.6664, "volume": 38974.0}, {"date": "2025-04-16", "close": 11.0604, "volume": 25390.0}, {"date": "2025-04-17", "close": 11.2449, "volume": 21443.0}, {"date": "2025-04-21", "close": 10.672, "volume": 56787.0}, {"date": "2025-04-22", "close": 10.7665, "volume": 43096.0}, {"date": "2025-04-23", "close": 11.5059, "volume": 61352.0}, {"date": "2025-04-24", "close": 12.4884, "volume": 68662.0}, {"date": "2025-04-25", "close": 12.7194, "volume": 42331.0}, {"date": "2025-04-28", "close": 13.2413, "volume": 49495.0}, {"date": "2025-04-29", "close": 13.1993, "volume": 39266.0}, {"date": "2025-04-30", "close": 13.0493, "volume": 33446.0}, {"date": "2025-05-01", "close": 12.8754, "volume": 45040.0}, {"date": "2025-05-02", "close": 13.3103, "volume": 41362.0}, {"date": "2025-05-05", "close": 12.9159, "volume": 34311.0}, {"date": "2025-05-06", "close": 12.9324, "volume": 33563.0}, {"date": "2025-05-07", "close": 11.7054, "volume": 77493.0}, {"date": "2025-05-08", "close": 12.6894, "volume": 125876.0}, {"date": "2025-05-09", "close": 12.9549, "volume": 26093.0}, {"date": "2025-05-12", "close": 12.7974, "volume": 43621.0}, {"date": "2025-05-13", "close": 13.2518, "volume": 68385.0}, {"date": "2025-05-14", "close": 12.5964, "volume": 96719.0}, {"date": "2025-05-15", "close": 12.3069, "volume": 53851.0}, {"date": "2025-05-16", "close": 12.1239, "volume": 38857.0}, {"date": "2025-05-19", "close": 11.8059, "volume": 53948.0}, {"date": "2025-05-20", "close": 11.6649, "volume": 43875.0}, {"date": "2025-05-21", "close": 10.8535, "volume": 211841.0}, {"date": "2025-05-22", "close": 10.6795, "volume": 74788.0}, {"date": "2025-05-23", "close": 10.777, "volume": 55696.0}, {"date": "2025-05-27", "close": 11.6394, "volume": 69880.0}, {"date": "2025-05-28", "close": 11.3709, "volume": 52986.0}, {"date": "2025-05-29", "close": 10.981, "volume": 38979.0}, {"date": "2025-05-30", "close": 10.846, "volume": 166595.0}, {"date": "2025-06-02", "close": 11.6949, "volume": 70803.0}, {"date": "2025-06-03", "close": 11.5494, "volume": 30581.0}, {"date": "2025-06-04", "close": 11.7669, "volume": 27008.0}, {"date": "2025-06-05", "close": 11.3574, "volume": 35454.0}, {"date": "2025-06-06", "close": 11.7489, "volume": 42372.0}, {"date": "2025-06-09", "close": 11.7264, "volume": 40167.0}, {"date": "2025-06-10", "close": 11.4594, "volume": 43407.0}, {"date": "2025-06-11", "close": 11.2704, "volume": 33829.0}, {"date": "2025-06-12", "close": 10.6345, "volume": 75322.0}, {"date": "2025-06-13", "close": 10.213, "volume": 54393.0}, {"date": "2025-06-16", "close": 11.5479, "volume": 109091.0}, {"date": "2025-06-17", "close": 11.3499, "volume": 42079.0}, {"date": "2025-06-18", "close": 11.1654, "volume": 22113.0}, {"date": "2025-06-20", "close": 11.0454, "volume": 26404.0}, {"date": "2025-06-23", "close": 11.5494, "volume": 60367.0}, {"date": "2025-06-24", "close": 11.5089, "volume": 85032.0}, {"date": "2025-06-25", "close": 12.6624, "volume": 156193.0}, {"date": "2025-06-26", "close": 14.5538, "volume": 323043.0}, {"date": "2025-06-27", "close": 13.9508, "volume": 230217.0}, {"date": "2025-06-30", "close": 15.1492, "volume": 128779.0}, {"date": "2025-07-01", "close": 14.7263, "volume": 107631.0}, {"date": "2025-07-02", "close": 16.0492, "volume": 206877.0}, {"date": "2025-07-03", "close": 16.4992, "volume": 74651.0}, {"date": "2025-07-07", "close": 16.1992, "volume": 167501.0}, {"date": "2025-07-08", "close": 16.3492, "volume": 76428.0}, {"date": "2025-07-09", "close": 15.7492, "volume": 91859.0}, {"date": "2025-07-10", "close": 14.5748, "volume": 110783.0}, {"date": "2025-07-11", "close": 13.6943, "volume": 108682.0}, {"date": "2025-07-14", "close": 14.2088, "volume": 103717.0}, {"date": "2025-07-15", "close": 13.9793, "volume": 50685.0}, {"date": "2025-07-16", "close": 14.3288, "volume": 38177.0}, {"date": "2025-07-17", "close": 15.1492, "volume": 108211.0}, {"date": "2025-07-18", "close": 14.8658, "volume": 46657.0}, {"date": "2025-07-21", "close": 14.3453, "volume": 85547.0}, {"date": "2025-07-22", "close": 14.9993, "volume": 52366.0}, {"date": "2025-07-23", "close": 14.9993, "volume": 64536.0}, {"date": "2025-07-24", "close": 15.1492, "volume": 116458.0}, {"date": "2025-07-25", "close": 15.2992, "volume": 63095.0}, {"date": "2025-07-28", "close": 15.5992, "volume": 90161.0}, {"date": "2025-07-29", "close": 14.6888, "volume": 68630.0}, {"date": "2025-07-30", "close": 13.6163, "volume": 94618.0}, {"date": "2025-07-31", "close": 14.0348, "volume": 60986.0}, {"date": "2025-08-01", "close": 12.5994, "volume": 103170.0}, {"date": "2025-08-04", "close": 13.2608, "volume": 46886.0}, {"date": "2025-08-05", "close": 13.3148, "volume": 41227.0}, {"date": "2025-08-06", "close": 17.6991, "volume": 7359761.0}, {"date": "2025-08-07", "close": 17.2491, "volume": 580475.0}, {"date": "2025-08-08", "close": 18.1491, "volume": 484903.0}, {"date": "2025-08-11", "close": 17.8491, "volume": 373159.0}, {"date": "2025-08-12", "close": 14.4683, "volume": 533443.0}, {"date": "2025-08-13", "close": 15.1492, "volume": 256509.0}, {"date": "2025-08-14", "close": 14.2073, "volume": 126623.0}, {"date": "2025-08-15", "close": 14.8013, "volume": 147357.0}, {"date": "2025-08-18", "close": 15.1492, "volume": 107937.0}, {"date": "2025-08-19", "close": 15.5992, "volume": 133778.0}, {"date": "2025-08-20", "close": 16.0492, "volume": 107724.0}, {"date": "2025-08-21", "close": 16.7992, "volume": 127165.0}, {"date": "2025-08-22", "close": 16.6492, "volume": 129412.0}, {"date": "2025-08-25", "close": 16.1992, "volume": 145325.0}, {"date": "2025-08-26", "close": 16.0492, "volume": 77887.0}, {"date": "2025-08-27", "close": 16.3492, "volume": 71330.0}, {"date": "2025-08-28", "close": 14.1563, "volume": 614509.0}, {"date": "2025-08-29", "close": 13.9793, "volume": 66944.0}, {"date": "2025-09-02", "close": 13.3493, "volume": 115087.0}, {"date": "2025-09-03", "close": 13.3493, "volume": 99875.0}, {"date": "2025-09-04", "close": 13.3943, "volume": 46959.0}, {"date": "2025-09-05", "close": 13.9493, "volume": 37502.0}, {"date": "2025-09-08", "close": 14.5493, "volume": 74595.0}, {"date": "2025-09-09", "close": 14.8493, "volume": 94521.0}, {"date": "2025-09-10", "close": 13.8293, "volume": 113694.0}, {"date": "2025-09-11", "close": 14.2493, "volume": 57200.0}, {"date": "2025-09-12", "close": 13.3493, "volume": 153884.0}, {"date": "2025-09-15", "close": 13.2338, "volume": 201829.0}, {"date": "2025-09-16", "close": 10.1995, "volume": 2112516.0}, {"date": "2025-09-17", "close": 10.276, "volume": 429054.0}, {"date": "2025-09-18", "close": 10.276, "volume": 263926.0}, {"date": "2025-09-19", "close": 9.7495, "volume": 306965.0}, {"date": "2025-09-22", "close": 9.8125, "volume": 273195.0}, {"date": "2025-09-23", "close": 9.88, "volume": 159094.0}, {"date": "2025-09-24", "close": 9.622, "volume": 146306.0}, {"date": "2025-09-25", "close": 9.2995, "volume": 207458.0}, {"date": "2025-09-26", "close": 9.6955, "volume": 139339.0}, {"date": "2025-09-29", "close": 9.421, "volume": 143127.0}, {"date": "2025-09-30", "close": 8.7491, "volume": 213226.0}, {"date": "2025-10-01", "close": 8.5346, "volume": 216427.0}, {"date": "2025-10-02", "close": 7.4996, "volume": 839851.0}, {"date": "2025-10-03", "close": 7.6526, "volume": 540453.0}, {"date": "2025-10-06", "close": 8.4146, "volume": 646029.0}, {"date": "2025-10-07", "close": 8.1131, "volume": 459884.0}, {"date": "2025-10-08", "close": 8.1446, "volume": 259016.0}, {"date": "2025-10-09", "close": 6.5052, "volume": 1095549.0}, {"date": "2025-10-10", "close": 6.1032, "volume": 666700.0}, {"date": "2025-10-13", "close": 5.78, "volume": 475786.0}, {"date": "2025-10-14", "close": 6.56, "volume": 614503.0}, {"date": "2025-10-15", "close": 5.78, "volume": 612659.0}, {"date": "2025-10-16", "close": 5.85, "volume": 481685.0}, {"date": "2025-10-17", "close": 6.06, "volume": 221243.0}, {"date": "2025-10-20", "close": 6.14, "volume": 281053.0}, {"date": "2025-10-21", "close": 6.34, "volume": 404571.0}, {"date": "2025-10-22", "close": 5.96, "volume": 356370.0}, {"date": "2025-10-23", "close": 6.67, "volume": 272198.0}, {"date": "2025-10-24", "close": 6.41, "volume": 212989.0}, {"date": "2025-10-27", "close": 6.55, "volume": 443164.0}, {"date": "2025-10-28", "close": 6.31, "volume": 238703.0}, {"date": "2025-10-29", "close": 6.05, "volume": 180548.0}, {"date": "2025-10-30", "close": 5.88, "volume": 144624.0}, {"date": "2025-10-31", "close": 6.31, "volume": 151083.0}, {"date": "2025-11-03", "close": 6.15, "volume": 189481.0}, {"date": "2025-11-04", "close": 5.79, "volume": 182192.0}, {"date": "2025-11-05", "close": 5.84, "volume": 143933.0}, {"date": "2025-11-06", "close": 5.42, "volume": 391932.0}, {"date": "2025-11-07", "close": 5.62, "volume": 311332.0}, {"date": "2025-11-10", "close": 5.24, "volume": 402263.0}, {"date": "2025-11-11", "close": 6.0, "volume": 8692598.0}, {"date": "2025-11-12", "close": 6.08, "volume": 1276288.0}, {"date": "2025-11-13", "close": 5.71, "volume": 526147.0}, {"date": "2025-11-14", "close": 5.09, "volume": 561531.0}, {"date": "2025-11-17", "close": 5.37, "volume": 376431.0}, {"date": "2025-11-18", "close": 5.11, "volume": 419803.0}, {"date": "2025-11-19", "close": 4.76, "volume": 359545.0}, {"date": "2025-11-20", "close": 4.61, "volume": 344348.0}, {"date": "2025-11-21", "close": 4.75, "volume": 180175.0}, {"date": "2025-11-24", "close": 4.8, "volume": 216225.0}, {"date": "2025-11-25", "close": 4.68, "volume": 159517.0}, {"date": "2025-11-26", "close": 4.94, "volume": 253000.0}, {"date": "2025-11-28", "close": 4.98, "volume": 90999.0}, {"date": "2025-12-01", "close": 4.68, "volume": 132073.0}, {"date": "2025-12-02", "close": 4.79, "volume": 99400.0}, {"date": "2025-12-03", "close": 4.96, "volume": 135596.0}, {"date": "2025-12-04", "close": 5.14, "volume": 171265.0}, {"date": "2025-12-05", "close": 4.93, "volume": 102567.0}, {"date": "2025-12-08", "close": 5.1, "volume": 203351.0}, {"date": "2025-12-09", "close": 5.27, "volume": 137010.0}, {"date": "2025-12-10", "close": 5.17, "volume": 112338.0}, {"date": "2025-12-11", "close": 5.31, "volume": 298846.0}, {"date": "2025-12-12", "close": 5.06, "volume": 109645.0}, {"date": "2025-12-15", "close": 4.73, "volume": 192162.0}, {"date": "2025-12-16", "close": 4.73, "volume": 117423.0}, {"date": "2025-12-17", "close": 4.48, "volume": 234215.0}, {"date": "2025-12-18", "close": 4.34, "volume": 285624.0}, {"date": "2025-12-19", "close": 4.22, "volume": 637770.0}, {"date": "2025-12-22", "close": 4.32, "volume": 266276.0}, {"date": "2025-12-23", "close": 4.13, "volume": 227177.0}, {"date": "2025-12-24", "close": 4.14, "volume": 209488.0}, {"date": "2025-12-26", "close": 4.11, "volume": 164866.0}, {"date": "2025-12-29", "close": 3.99, "volume": 218077.0}, {"date": "2025-12-30", "close": 4.09, "volume": 237808.0}, {"date": "2025-12-31", "close": 3.87, "volume": 353744.0}, {"date": "2026-01-02", "close": 3.89, "volume": 209205.0}, {"date": "2026-01-05", "close": 4.08, "volume": 219100.0}, {"date": "2026-01-06", "close": 4.17, "volume": 80946.0}, {"date": "2026-01-07", "close": 4.02, "volume": 81982.0}, {"date": "2026-01-08", "close": 4.03, "volume": 158014.0}, {"date": "2026-01-09", "close": 3.84, "volume": 185559.0}, {"date": "2026-01-12", "close": 3.94, "volume": 188799.0}, {"date": "2026-01-13", "close": 3.8, "volume": 158819.0}, {"date": "2026-01-14", "close": 3.55, "volume": 378217.0}, {"date": "2026-01-15", "close": 3.27, "volume": 251588.0}, {"date": "2026-01-16", "close": 3.13, "volume": 223510.0}, {"date": "2026-01-20", "close": 3.03, "volume": 257363.0}, {"date": "2026-01-21", "close": 3.05, "volume": 164429.0}, {"date": "2026-01-22", "close": 3.28, "volume": 226847.0}, {"date": "2026-01-23", "close": 3.25, "volume": 91679.0}, {"date": "2026-01-26", "close": 3.18, "volume": 176864.0}, {"date": "2026-01-27", "close": 3.16, "volume": 194682.0}, {"date": "2026-01-28", "close": 3.19, "volume": 186854.0}, {"date": "2026-01-29", "close": 3.27, "volume": 203517.0}, {"date": "2026-01-30", "close": 3.08, "volume": 125330.0}, {"date": "2026-02-02", "close": 3.01, "volume": 193846.0}, {"date": "2026-02-03", "close": 3.05, "volume": 220567.0}, {"date": "2026-02-04", "close": 3.14, "volume": 129070.0}, {"date": "2026-02-05", "close": 2.87, "volume": 94511.0}, {"date": "2026-02-06", "close": 3.03, "volume": 69347.0}, {"date": "2026-02-09", "close": 3.05, "volume": 77748.0}, {"date": "2026-02-10", "close": 3.0, "volume": 71137.0}, {"date": "2026-02-11", "close": 2.88, "volume": 79987.0}, {"date": "2026-02-12", "close": 2.73, "volume": 227180.0}, {"date": "2026-02-13", "close": 2.75, "volume": 76500.0}, {"date": "2026-02-17", "close": 2.67, "volume": 99213.0}, {"date": "2026-02-18", "close": 2.86, "volume": 153974.0}, {"date": "2026-02-19", "close": 2.84, "volume": 118163.0}, {"date": "2026-02-20", "close": 2.83, "volume": 53323.0}, {"date": "2026-02-23", "close": 2.68, "volume": 128720.0}, {"date": "2026-02-24", "close": 2.74, "volume": 69241.0}, {"date": "2026-02-25", "close": 2.83, "volume": 48651.0}, {"date": "2026-02-26", "close": 2.9, "volume": 75700.0}, {"date": "2026-02-27", "close": 2.87, "volume": 46278.0}, {"date": "2026-03-02", "close": 2.98, "volume": 85502.0}, {"date": "2026-03-03", "close": 3.07, "volume": 84963.0}, {"date": "2026-03-04", "close": 3.13, "volume": 88981.0}, {"date": "2026-03-05", "close": 3.37, "volume": 281488.0}, {"date": "2026-03-06", "close": 3.21, "volume": 87045.0}, {"date": "2026-03-09", "close": 3.0, "volume": 233365.0}, {"date": "2026-03-10", "close": 2.85, "volume": 175212.0}, {"date": "2026-03-11", "close": 2.77, "volume": 269757.0}, {"date": "2026-03-12", "close": 2.69, "volume": 268147.0}, {"date": "2026-03-13", "close": 2.66, "volume": 221206.0}, {"date": "2026-03-16", "close": 2.77, "volume": 269289.0}, {"date": "2026-03-17", "close": 2.68, "volume": 169223.0}, {"date": "2026-03-18", "close": 2.65, "volume": 178919.0}, {"date": "2026-03-19", "close": 2.66, "volume": 112012.0}, {"date": "2026-03-20", "close": 2.49, "volume": 230955.0}, {"date": "2026-03-23", "close": 2.56, "volume": 91368.0}, {"date": "2026-03-24", "close": 2.47, "volume": 113675.0}, {"date": "2026-03-25", "close": 2.56, "volume": 140354.0}, {"date": "2026-03-26", "close": 2.68, "volume": 194880.0}, {"date": "2026-03-27", "close": 2.6, "volume": 285466.0}, {"date": "2026-03-30", "close": 2.39, "volume": 86963.0}, {"date": "2026-03-31", "close": 2.55, "volume": 95290.0}, {"date": "2026-04-01", "close": 2.57, "volume": 82691.0}, {"date": "2026-04-02", "close": 2.59, "volume": 49886.0}, {"date": "2026-04-06", "close": 2.77, "volume": 77750.0}, {"date": "2026-04-07", "close": 2.76, "volume": 76578.0}, {"date": "2026-04-08", "close": 2.79, "volume": 87428.0}, {"date": "2026-04-09", "close": 2.81, "volume": 66163.0}, {"date": "2026-04-10", "close": 2.74, "volume": 92672.0}, {"date": "2026-04-13", "close": 2.92, "volume": 75443.0}, {"date": "2026-04-14", "close": 3.0, "volume": 88633.0}, {"date": "2026-04-15", "close": 3.22, "volume": 163576.0}, {"date": "2026-04-16", "close": 3.29, "volume": 62876.0}, {"date": "2026-04-17", "close": 3.28, "volume": 124455.0}, {"date": "2026-04-20", "close": 3.33, "volume": 82506.0}, {"date": "2026-04-21", "close": 3.15, "volume": 698680.0}, {"date": "2026-04-22", "close": 2.82, "volume": 420835.0}, {"date": "2026-04-23", "close": 2.675, "volume": 199390.0}, {"date": "2026-04-24", "close": 2.72, "volume": 153079.0}, {"date": "2026-04-27", "close": 2.68, "volume": 98268.0}, {"date": "2026-04-28", "close": 2.67, "volume": 125283.0}, {"date": "2026-04-29", "close": 2.47, "volume": 134606.0}, {"date": "2026-04-30", "close": 2.54, "volume": 101102.0}, {"date": "2026-05-01", "close": 2.68, "volume": 104753.0}, {"date": "2026-05-04", "close": 2.65, "volume": 92961.0}, {"date": "2026-05-05", "close": 2.54, "volume": 144153.0}, {"date": "2026-05-06", "close": 2.51, "volume": 130374.0}, {"date": "2026-05-07", "close": 2.68, "volume": 125067.0}, {"date": "2026-05-08", "close": 2.53, "volume": 117898.0}, {"date": "2026-05-11", "close": 2.34, "volume": 211707.0}, {"date": "2026-05-12", "close": 2.23, "volume": 89816.0}, {"date": "2026-05-13", "close": 2.15, "volume": 101939.0}, {"date": "2026-05-14", "close": 2.18, "volume": 101546.0}, {"date": "2026-05-15", "close": 2.22, "volume": 133997.0}, {"date": "2026-05-18", "close": 2.16, "volume": 241368.0}, {"date": "2026-05-19", "close": 2.01, "volume": 152906.0}, {"date": "2026-05-20", "close": 2.07, "volume": 97378.0}, {"date": "2026-05-21", "close": 2.17, "volume": 59339.0}, {"date": "2026-05-22", "close": 2.18, "volume": 114261.0}, {"date": "2026-05-26", "close": 2.11, "volume": 97841.0}, {"date": "2026-05-27", "close": 2.13, "volume": 125129.0}, {"date": "2026-05-28", "close": 2.25, "volume": 101070.0}, {"date": "2026-05-29", "close": 2.27, "volume": 91310.0}, {"date": "2026-06-01", "close": 2.41, "volume": 114506.0}, {"date": "2026-06-02", "close": 2.35, "volume": 156205.0}, {"date": "2026-06-03", "close": 2.25, "volume": 83205.0}, {"date": "2026-06-04", "close": 2.26, "volume": 79748.0}, {"date": "2026-06-05", "close": 2.1, "volume": 88845.0}, {"date": "2026-06-08", "close": 2.14, "volume": 80432.0}, {"date": "2026-06-09", "close": 2.07, "volume": 78317.0}, {"date": "2026-06-10", "close": 2.08, "volume": 53297.0}, {"date": "2026-06-11", "close": 2.12, "volume": 58343.0}, {"date": "2026-06-12", "close": 2.05, "volume": 90520.0}, {"date": "2026-06-15", "close": 2.03, "volume": 71064.0}, {"date": "2026-06-16", "close": 1.95, "volume": 166365.0}, {"date": "2026-06-17", "close": 2.05, "volume": 165678.0}, {"date": "2026-06-18", "close": 2.01, "volume": 115522.0}, {"date": "2026-06-22", "close": 1.96, "volume": 83496.0}, {"date": "2026-06-23", "close": 1.92, "volume": 53822.0}, {"date": "2026-06-24", "close": 1.92, "volume": 111237.0}, {"date": "2026-06-25", "close": 1.82, "volume": 79225.0}, {"date": "2026-06-26", "close": 1.95, "volume": 105622.0}, {"date": "2026-06-29", "close": 1.84, "volume": 70876.0}, {"date": "2026-06-30", "close": 1.9, "volume": 54768.0}, {"date": "2026-07-01", "close": 1.94, "volume": 158611.0}, {"date": "2026-07-02", "close": 1.93, "volume": 80724.0}, {"date": "2026-07-06", "close": 1.87, "volume": 159122.0}, {"date": "2026-07-07", "close": 1.74, "volume": 102215.0}, {"date": "2026-07-08", "close": 1.75, "volume": 157600.0}, {"date": "2026-07-09", "close": 1.82, "volume": 31509.0}, {"date": "2026-07-10", "close": 1.84, "volume": 29130.0}, {"date": "2026-07-13", "close": 1.75, "volume": 41694.0}, {"date": "2026-07-14", "close": 1.77, "volume": 30752.0}, {"date": "2026-07-15", "close": 1.74, "volume": 54322.0}, {"date": "2026-07-16", "close": 1.72, "volume": 60164.0}, {"date": "2026-07-17", "close": 1.68, "volume": 45452.0}, {"date": "2026-07-20", "close": 1.62, "volume": 40459.0}, {"date": "2026-07-21", "close": 1.57, "volume": 71334.0}, {"date": "2026-07-22", "close": 1.51, "volume": 55810.0}, {"date": "2026-07-23", "close": 1.51, "volume": 64849.0}, {"date": "2026-07-24", "close": 1.53, "volume": 38846.0}, {"date": "2026-07-27", "close": 1.69, "volume": 76773.0}, {"date": "2026-07-28", "close": 1.86, "volume": 114983.0}, {"date": "2026-07-29", "close": 1.78, "volume": 97150.0}, {"date": "2026-07-30", "close": 1.78, "volume": 89549.0}, {"date": "2026-07-31", "close": 1.77, "volume": 52827.0}, {"date": "2026-08-03", "close": 1.79, "volume": 83342.0}, {"date": "2026-08-04", "close": 2.19, "volume": 618630.0}, {"date": "2026-08-05", "close": 2.115, "volume": 463796.0}, {"date": "2026-08-06", "close": 2.21, "volume": 292119.0}, {"date": "2026-08-07", "close": 2.62, "volume": 914152.0}], "refreshing": true}