{"ticker": "PSQH", "overview": {"cik": "1847064", "ticker": "PSQH", "name": "PSQ Holdings, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002016181-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001985226-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001985206-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "FORM 8-K/A", "accession": "0001104659-26-097147", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "FORM 8-K/A", "accession": "0001104659-26-097145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097142", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002131769-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002131770-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002106395-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002015472-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001847064-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088966", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985226-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985227-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002016181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002047821-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001887598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985206-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082646", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-11", "title": "Form ARS", "accession": "0001140361-26-024934", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-11", "title": "Proxy statement", "accession": "0001140361-26-024933", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002047821-26-000002", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-01", "title": "Form PRE 14A", "accession": "0001140361-26-023589", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068891", "price_sensitive": true}]}, "description": "PSQ Holdings, Inc. trades as PSQH on the NYSE and is registered in the United States, classified under Services-Advertising (SIC 7310). Privy Trades holds 76 insider filings for the company, from October 2024 to June 2026. Across those, 9 insiders disclosed 11 open-market purchases totalling $3.46M against 4 sales totalling $69.63K. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 3459704.64, "sell_n": 4, "sell_sum": 69630.4724, "net": 3390074.1676000003, "insiders": 9, "first_date": "2024-10-24", "last_date": "2026-06-08"}, "metrics": {"ticker": "PSQH", "has_prices": true, "as_of": "2026-10-08", "last": 3.73, "prev_close": 3.87, "change": -0.14000000000000012, "change_pct": -0.03617571059431528, "session_volume": 71050.0, "vwap_5": 4.004530888597162, "vwap_20": 4.897634332793053, "vwap_60": 4.305381880021057, "vwap_250": 9.861972437668014, "high_52w": 30.1485, "low_52w": 3.01, "avg_volume_20": 41984.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002016181-26-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Donald J. Trump Jr", "who_key": "Trump Donald J. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249998.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016181/000201618126000005/0002016181-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001887598-26-000007", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Caitlin Long", "who_key": "Long Caitlin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 997.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887598/000188759826000007/0001887598-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0002047821-26-000007", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99997.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047821/000204782126000007/0002047821-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001985206-26-000004", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Blake Masters", "who_key": "Masters Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49996.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985206/000198520626000004/0001985206-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0002015472-26-000004", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Dusty Wunderlich", "who_key": "Wunderlich Dusty", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015472/000201547226000004/0002015472-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002106395-26-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael D. Perkins", "who_key": "Perkins Michael D.", "role": "Chief Operations 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-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106395/000210639526000005/0002106395-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002131770-26-000007", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Pena", "who_key": "Pena Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131770/000213177026000007/0002131770-26-000007-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002131769-26-000004", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Krista Wenzel", "who_key": "Wenzel Krista", "role": "Chief Accounting 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-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131769/000213176926000004/0002131769-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001985206-26-000002", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Blake Masters", "who_key": "Masters Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198520626000002/0001985206-26-000002-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0001887598-26-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Caitlin Long", "who_key": "Long Caitlin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000188759826000005/0001887598-26-000005-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0002047821-26-000004", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000204782126000004/0002047821-26-000004-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0002016181-26-000003", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Donald J. Trump Jr", "who_key": "Trump Donald J. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000201618126000003/0002016181-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0001985227-26-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "James Rinn", "who_key": "Rinn James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198522726000005/0001985227-26-000005-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0001985226-26-000002", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Davis Pilot III", "who_key": "Pilot Davis III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198522626000002/0001985226-26-000002-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "0002047821-26-000002", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25190.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The boardroom is buying: $25K of PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000204782126000002/0002047821-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0002015472-26-000002", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Dusty Wunderlich", "who_key": "Wunderlich Dusty", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25096.189599999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite trims PSQH: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000201547226000002/0002015472-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001985227-26-000003", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "James Rinn", "who_key": "Rinn James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18193.0135, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO sells $18K of PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198522726000003/0001985227-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0002131770-26-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Pena", "who_key": "Pena Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6575.6693, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO takes $7K off the table in PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000213177026000005/0002131770-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001985187-25-000012", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10000.199999999999, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO buys $10K of PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000012/0001985187-25-000012-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491990}, {"id": "0001985192-25-000007", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Robert Hebert", "who_key": "Hebert Michael Robert", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15102.04, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "3 insiders now buying PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198519225000007/0001985192-25-000007-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509270}, {"id": "0001985187-25-000009", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19765.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The corner office trims PSQH: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000009/0001985187-25-000009-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "0001985187-25-000005", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000005/0001985187-25-000005-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513590}, {"id": "0001415889-25-020597", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Caitlin Long", "who_key": "Long Caitlin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000141588925020597/0001415889-25-020597-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666230}, {"id": "0001415889-25-019689", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "James Rinn", "who_key": "Rinn James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000141588925019689/0001415889-25-019689-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690710}, {"id": "0001474506-25-000114", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000114/0001474506-25-000114-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723830}, {"id": "0001474506-25-000115", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Donald J. Trump Jr", "who_key": "Trump Donald J. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000115/0001474506-25-000115-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723830}, {"id": "0001474506-25-000116", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Blake Masters", "who_key": "Masters Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000116/0001474506-25-000116-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723830}, {"id": "0001474506-25-000117", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "James Nicholas Ayers", "who_key": "Ayers James Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000117/0001474506-25-000117-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723830}, {"id": "0001474506-25-000118", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Davis Pilot III", "who_key": "Pilot Davis III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000118/0001474506-25-000118-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723830}, {"id": "0001830188-25-000043", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "James Rinn", "who_key": "Rinn James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on PSQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000183018825000043/0001830188-25-000043-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}], "recent_buys": [{"id": "0002047821-26-000002", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25190.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The boardroom is buying: $25K of PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000204782126000002/0002047821-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001985187-25-000012", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10000.199999999999, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO buys $10K of PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000012/0001985187-25-000012-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491990}, {"id": "0001985192-25-000007", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Robert Hebert", "who_key": "Hebert Michael Robert", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15102.04, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "3 insiders now buying PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198519225000007/0001985192-25-000007-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509270}, {"id": "0001474506-25-000104", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52704.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 4 insiders into PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000104/0001474506-25-000104-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765590}, {"id": "0001474506-25-000097", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Bradley Searle", "who_key": "Searle Bradley", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12018.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 4 insiders into PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000097/0001474506-25-000097-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774230}, {"id": "0001474506-25-000087", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51200.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "5 insiders now buying PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000087/0001474506-25-000087-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775670}, {"id": "0001474506-24-000284", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Bradley Searle", "who_key": "Searle Bradley", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13452.099999999999, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The whole bench is buying PSQH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000284/0001474506-24-000284-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995990}, {"id": "0001474506-24-000279", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Sarah Gabel Seifert", "who_key": "Seifert Sarah Gabel", "role": "Pres. of EveryLife, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10012.5, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "PSQH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000279/0001474506-24-000279-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998870}, {"id": "0001474506-24-000278", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Founder, President, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10012.5, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 6 insiders into PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000278/0001474506-24-000278-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998870}, {"id": "0001474506-24-000270", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Founder, President, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10012.5, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "That makes 6 insiders into PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000270/0001474506-24-000270-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998870}, {"id": "0001474506-24-000227", "src": "INSIDERS", "ticker": "PSQH", "cik": "1847064", "company": "PSQ Holdings, Inc.", "company_raw": "PSQ Holdings, Inc.", "who": "Kelly Lynn Loeffler", "who_key": "Loeffler Kelly Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3250000.8000000003, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "6 insiders now buying PSQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000227/0001474506-24-000227-index.htm", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065110}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PSQ Holdings, Inc. Class A Common Stock", "new_value": "PSQ Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847064", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847064", "applied": 1, "detected_at": "2026-10-27T02:34:44.474332"}]}, "key_people": [{"who": "Kelly Lynn Loeffler", "who_key": "Loeffler Kelly Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3250000.8000000003, "sold": 0, "net": 3250000.8000000003, "trades": 1, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3250000.8000000003, "date": "2024-10-24", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000227/0001474506-24-000227-index.htm"}], "latest": {"action": "BUY", "amount": 3250000.8000000003, "date": "2024-10-24", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000227/0001474506-24-000227-index.htm"}}, {"who": "Willie Langston", "who_key": "Langston Willie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 129094.0, "sold": 0, "net": 129094.0, "trades": 3, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 25190.0, "date": "2026-06-08", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000204782126000002/0002047821-26-000002-index.htm"}, {"action": "BUY", "amount": 52704.0, "date": "2025-05-20", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000104/0001474506-25-000104-index.htm"}, {"action": "BUY", "amount": 51200.0, "date": "2025-05-13", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000087/0001474506-25-000087-index.htm"}], "latest": {"action": "BUY", "amount": 25190.0, "date": "2026-06-08", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000204782126000002/0002047821-26-000002-index.htm"}}, {"who": "Michael Stephen Seifert", "who_key": "Seifert Michael Stephen", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 30025.199999999997, "sold": 19765.6, "net": 10259.599999999999, "trades": 4, "top_score": 38.3, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.199999999999, "date": "2025-11-26", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000012/0001985187-25-000012-index.htm"}, {"action": "SELL", "amount": 19765.6, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000009/0001985187-25-000009-index.htm"}, {"action": "BUY", "amount": 10012.5, "date": "2024-12-09", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000270/0001474506-24-000270-index.htm"}, {"action": "BUY", "amount": 10012.5, "date": "2024-12-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000278/0001474506-24-000278-index.htm"}], "latest": {"action": "BUY", "amount": 10000.199999999999, "date": "2025-11-26", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198518725000012/0001985187-25-000012-index.htm"}}, {"who": "Bradley Searle", "who_key": "Searle Bradley", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25470.1, "sold": 0, "net": 25470.1, "trades": 2, "top_score": 36.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12018.0, "date": "2025-05-14", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000097/0001474506-25-000097-index.htm"}, {"action": "BUY", "amount": 13452.099999999999, "date": "2024-12-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000284/0001474506-24-000284-index.htm"}], "latest": {"action": "BUY", "amount": 12018.0, "date": "2025-05-14", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450625000097/0001474506-25-000097-index.htm"}}, {"who": "Dusty Wunderlich", "who_key": "Wunderlich Dusty", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25096.189599999998, "net": -25096.189599999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25096.189599999998, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000201547226000002/0002015472-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 25096.189599999998, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000201547226000002/0002015472-26-000002-index.htm"}}, {"who": "James Rinn", "who_key": "Rinn James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18193.0135, "net": -18193.0135, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18193.0135, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198522726000003/0001985227-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 18193.0135, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198522726000003/0001985227-26-000003-index.htm"}}, {"who": "Michael Robert Hebert", "who_key": "Hebert Michael Robert", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15102.04, "sold": 0, "net": 15102.04, "trades": 1, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15102.04, "date": "2025-11-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198519225000007/0001985192-25-000007-index.htm"}], "latest": {"action": "BUY", "amount": 15102.04, "date": "2025-11-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000198519225000007/0001985192-25-000007-index.htm"}}, {"who": "Sarah Gabel Seifert", "who_key": "Seifert Sarah Gabel", "role": "Pres. of EveryLife, Inc.", "person_type": "EXEC", "person_label": "Execs", "bought": 10012.5, "sold": 0, "net": 10012.5, "trades": 1, "top_score": 22.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10012.5, "date": "2024-12-09", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000279/0001474506-24-000279-index.htm"}], "latest": {"action": "BUY", "amount": 10012.5, "date": "2024-12-09", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1847064/000147450624000279/0001474506-24-000279-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002016181-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001985226-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001985206-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "FORM 8-K/A", "accession": "0001104659-26-097147", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "FORM 8-K/A", "accession": "0001104659-26-097145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097142", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002131769-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002131770-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002106395-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0002015472-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001847064-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088966", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985226-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985227-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002016181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002047821-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001887598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001985206-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082646", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-11", "title": "Form ARS", "accession": "0001140361-26-024934", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-11", "title": "Proxy statement", "accession": "0001140361-26-024933", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002047821-26-000002", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-01", "title": "Form PRE 14A", "accession": "0001140361-26-023589", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068891", "price_sensitive": true}], "performance": {"ticker": "PSQH", "has_prices": true, "summary": {"n": 11, "avg": -0.8607879597211417, "win_rate": 0.0, "best": -0.5066855351734536, "worst": -0.944737957171176, "as_of": "2026-10-08"}, "buys": [{"who": "Langston Willie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25190.0, "date": "2026-06-08", "score": 34.2, "ref_price": 7.5611, "return": -0.5066855351734536}, {"who": "Seifert Michael Stephen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 10000.199999999999, "date": "2025-11-26", "score": 38.3, "ref_price": 19.199, "return": -0.8057190478670764}, {"who": "Hebert Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 15102.04, "date": "2025-11-14", "score": 33.8, "ref_price": 23.6988, "return": -0.8426080645433524}, {"who": "Langston Willie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52704.0, "date": "2025-05-20", "score": 37.4, "ref_price": 29.0985, "return": -0.8718146983521488}, {"who": "Searle Bradley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12018.0, "date": "2025-05-14", "score": 36.1, "ref_price": 29.8485, "return": -0.8750355964286313}, {"who": "Langston Willie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51200.0, "date": "2025-05-13", "score": 37.3, "ref_price": 32.2484, "return": -0.8843353468699222}, {"who": "Searle Bradley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13452.099999999999, "date": "2024-12-11", "score": 36.5, "ref_price": 61.4969, "return": -0.9393465361668637}, {"who": "Seifert Sarah Gabel", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. of EveryLife, Inc.", "amount": 10012.5, "date": "2024-12-09", "score": 22.9, "ref_price": 67.4966, "return": -0.944737957171176}, {"who": "Seifert Michael Stephen", "person_type": "CEO", "person_label": "CEOs", "role": "Founder, President, CEO, Director, 10% Owner", "amount": 10012.5, "date": "2024-12-09", "score": 37.9, "ref_price": 67.4966, "return": -0.944737957171176}, {"who": "Seifert Michael Stephen", "person_type": "CEO", "person_label": "CEOs", "role": "Founder, President, CEO, Director, 10% Owner", "amount": 10012.5, "date": "2024-12-09", "score": 37.5, "ref_price": 67.4966, "return": -0.944737957171176}, {"who": "Loeffler Kelly Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3250000.8000000003, "date": "2024-10-24", "score": 57.1, "ref_price": 40.948, "return": -0.9089088600175833}]}, "price_series": [{"date": "2021-07-07", "close": 144.7428, "volume": 73338.0}, {"date": "2021-07-08", "close": 145.0052, "volume": 6667.0}, {"date": "2021-07-09", "close": 145.0052, "volume": null}, {"date": "2021-07-12", "close": 144.7428, "volume": 33.0}, {"date": "2021-07-13", "close": 144.7428, "volume": 513.0}, {"date": "2021-07-14", "close": 144.4428, "volume": 7705.0}, {"date": "2021-07-15", "close": 144.4428, "volume": 43.0}, {"date": "2021-07-16", "close": 144.4428, "volume": 14.0}, {"date": "2021-07-19", "close": 143.9928, "volume": 534.0}, {"date": "2021-07-20", "close": 144.4428, "volume": 167.0}, {"date": "2021-07-21", "close": 145.4927, "volume": 18037.0}, {"date": "2021-07-22", "close": 144.4428, "volume": 126.0}, {"date": "2021-07-23", "close": 144.4428, "volume": 30.0}, {"date": "2021-07-26", "close": 144.2928, "volume": 6267.0}, {"date": "2021-07-27", "close": 144.2928, "volume": 46.0}, {"date": "2021-07-28", "close": 144.2898, "volume": 428.0}, {"date": "2021-07-29", "close": 144.5928, "volume": 41.0}, {"date": "2021-07-30", "close": 144.5928, "volume": null}, {"date": "2021-08-02", "close": 144.5928, "volume": null}, {"date": "2021-08-03", "close": 144.4428, "volume": 14.0}, {"date": "2021-08-04", "close": 144.4428, "volume": 47.0}, {"date": "2021-08-05", "close": 144.7428, "volume": 4581.0}, {"date": "2021-08-06", "close": 144.1428, "volume": 417.0}, {"date": "2021-08-09", "close": 144.4428, "volume": 949.0}, {"date": "2021-08-10", "close": 144.5928, "volume": 911.0}, {"date": "2021-08-11", "close": 144.4428, "volume": 25.0}, {"date": "2021-08-12", "close": 143.9928, "volume": 406.0}, {"date": "2021-08-13", "close": 144.5928, "volume": 534.0}, {"date": "2021-08-16", "close": 144.4428, "volume": 113.0}, {"date": "2021-08-17", "close": 144.4428, "volume": null}, {"date": "2021-08-18", "close": 144.4428, "volume": null}, {"date": "2021-08-19", "close": 144.4428, "volume": null}, {"date": "2021-08-20", "close": 143.9928, "volume": 11.0}, {"date": "2021-08-23", "close": 144.4428, "volume": 100.0}, {"date": "2021-08-24", "close": 144.4428, "volume": null}, {"date": "2021-08-25", "close": 144.1428, "volume": 27257.0}, {"date": "2021-08-26", "close": 144.1428, "volume": null}, {"date": "2021-08-27", "close": 144.1428, "volume": null}, {"date": "2021-08-30", "close": 144.1428, "volume": 7.0}, {"date": "2021-08-31", "close": 144.2928, "volume": 6616.0}, {"date": "2021-09-01", "close": 144.2928, "volume": 3634.0}, {"date": "2021-09-02", "close": 144.4428, "volume": 406.0}, {"date": "2021-09-03", "close": 144.5928, "volume": 940.0}, {"date": "2021-09-07", "close": 144.5928, "volume": 1788.0}, {"date": "2021-09-08", "close": 144.4428, "volume": 22222.0}, {"date": "2021-09-09", "close": 144.4428, "volume": 4346.0}, {"date": "2021-09-10", "close": 144.4428, "volume": 26754.0}, {"date": "2021-09-13", "close": 144.4428, "volume": 1888.0}, {"date": "2021-09-14", "close": 144.4428, "volume": 1252.0}, {"date": "2021-09-15", "close": 145.0427, "volume": 1942.0}, {"date": "2021-09-16", "close": 144.4428, "volume": 18614.0}, {"date": "2021-09-17", "close": 144.8928, "volume": 160.0}, {"date": "2021-09-20", "close": 145.3427, "volume": 526.0}, {"date": "2021-09-21", "close": 145.3427, "volume": 767.0}, {"date": "2021-09-22", "close": 145.3427, "volume": 280.0}, {"date": "2021-09-23", "close": 145.0337, "volume": 87.0}, {"date": "2021-09-24", "close": 144.8928, "volume": 17.0}, {"date": "2021-09-27", "close": 145.0427, "volume": 13.0}, {"date": "2021-09-28", "close": 145.4927, "volume": 42.0}, {"date": "2021-09-29", "close": 145.4927, "volume": null}, {"date": "2021-09-30", "close": 145.0427, "volume": 304.0}, {"date": "2021-10-01", "close": 145.0427, "volume": null}, {"date": "2021-10-04", "close": 145.3427, "volume": 183.0}, {"date": "2021-10-05", "close": 145.4927, "volume": 1582.0}, {"date": "2021-10-06", "close": 145.4927, "volume": 3694.0}, {"date": "2021-10-07", "close": 145.4927, "volume": 622.0}, {"date": "2021-10-08", "close": 145.4927, "volume": null}, {"date": "2021-10-11", "close": 145.4927, "volume": 27.0}, {"date": "2021-10-12", "close": 145.4927, "volume": 256.0}, {"date": "2021-10-13", "close": 145.4927, "volume": 136.0}, {"date": "2021-10-14", "close": 144.8928, "volume": 2411.0}, {"date": "2021-10-15", "close": 145.3427, "volume": 46.0}, {"date": "2021-10-18", "close": 145.1927, "volume": 33362.0}, {"date": "2021-10-19", "close": 145.1927, "volume": null}, {"date": "2021-10-20", "close": 145.1927, "volume": null}, {"date": "2021-10-21", "close": 145.3427, "volume": 113.0}, {"date": "2021-10-22", "close": 145.4927, "volume": 9.0}, {"date": "2021-10-25", "close": 145.4927, "volume": 886.0}, {"date": "2021-10-26", "close": 145.4927, "volume": 15999.0}, {"date": "2021-10-27", "close": 145.4927, "volume": 3083.0}, {"date": "2021-10-28", "close": 145.4927, "volume": 7331.0}, {"date": "2021-10-29", "close": 145.4927, "volume": 1621.0}, {"date": "2021-11-01", "close": 145.4927, "volume": null}, {"date": "2021-11-02", "close": 145.4927, "volume": null}, {"date": "2021-11-03", "close": 145.4927, "volume": 27.0}, {"date": "2021-11-04", "close": 145.4927, "volume": 33.0}, {"date": "2021-11-05", "close": 145.4927, "volume": null}, {"date": "2021-11-08", "close": 145.7927, "volume": 40871.0}, {"date": "2021-11-09", "close": 145.7927, "volume": null}, {"date": "2021-11-10", "close": 145.9427, "volume": 32751.0}, {"date": "2021-11-11", "close": 145.9427, "volume": null}, {"date": "2021-11-12", "close": 145.6427, "volume": 20.0}, {"date": "2021-11-15", "close": 146.3927, "volume": 17868.0}, {"date": "2021-11-16", "close": 145.7927, "volume": 91.0}, {"date": "2021-11-17", "close": 145.7927, "volume": null}, {"date": "2021-11-18", "close": 146.0927, "volume": 3494.0}, {"date": "2021-11-19", "close": 145.6427, "volume": 498.0}, {"date": "2021-11-22", "close": 145.7927, "volume": 154.0}, {"date": "2021-11-23", "close": 145.6427, "volume": 1492.0}, {"date": "2021-11-24", "close": 145.6427, "volume": 50.0}, {"date": "2021-11-26", "close": 144.7428, "volume": 5323.0}, {"date": "2021-11-29", "close": 145.1927, "volume": 41522.0}, {"date": "2021-11-30", "close": 145.1927, "volume": 1531.0}, {"date": "2021-12-01", "close": 145.1927, "volume": 67.0}, {"date": "2021-12-02", "close": 145.1927, "volume": 51.0}, {"date": "2021-12-03", "close": 145.3427, "volume": 1006.0}, {"date": "2021-12-06", "close": 145.3427, "volume": null}, {"date": "2021-12-07", "close": 145.0427, "volume": 192.0}, {"date": "2021-12-08", "close": 145.0427, "volume": 245.0}, {"date": "2021-12-09", "close": 145.0427, "volume": 139.0}, {"date": "2021-12-10", "close": 145.0427, "volume": 655.0}, {"date": "2021-12-13", "close": 144.7428, "volume": 98.0}, {"date": "2021-12-14", "close": 144.7428, "volume": 364.0}, {"date": "2021-12-15", "close": 145.0427, "volume": 620.0}, {"date": "2021-12-16", "close": 144.5928, "volume": 1176.0}, {"date": "2021-12-17", "close": 144.7428, "volume": 398.0}, {"date": "2021-12-20", "close": 144.5568, "volume": 59.0}, {"date": "2021-12-21", "close": 144.8928, "volume": 14123.0}, {"date": "2021-12-22", "close": 144.4428, "volume": 7031.0}, {"date": "2021-12-23", "close": 144.4428, "volume": 192.0}, {"date": "2021-12-27", "close": 144.2928, "volume": 7.0}, {"date": "2021-12-28", "close": 144.2928, "volume": 111.0}, {"date": "2021-12-29", "close": 144.2928, "volume": 43.0}, {"date": "2021-12-30", "close": 144.2928, "volume": 184.0}, {"date": "2021-12-31", "close": 144.5928, "volume": 321.0}, {"date": "2022-01-03", "close": 144.7428, "volume": 1638.0}, {"date": "2022-01-04", "close": 144.7428, "volume": 362.0}, {"date": "2022-01-05", "close": 144.8928, "volume": 875.0}, {"date": "2022-01-06", "close": 144.8928, "volume": 8.0}, {"date": "2022-01-07", "close": 145.0427, "volume": 118.0}, {"date": "2022-01-10", "close": 145.0427, "volume": null}, {"date": "2022-01-11", "close": 145.0427, "volume": null}, {"date": "2022-01-12", "close": 145.0427, "volume": 20.0}, {"date": "2022-01-13", "close": 145.0427, "volume": 24.0}, {"date": "2022-01-14", "close": 145.0427, "volume": 21.0}, {"date": "2022-01-18", "close": 144.5928, "volume": 46.0}, {"date": "2022-01-19", "close": 144.7428, "volume": 21.0}, {"date": "2022-01-20", "close": 144.4428, "volume": 45.0}, {"date": "2022-01-21", "close": 143.9928, "volume": 2115.0}, {"date": "2022-01-24", "close": 143.9928, "volume": 414.0}, {"date": "2022-01-25", "close": 144.4428, "volume": 8052.0}, {"date": "2022-01-26", "close": 143.9928, "volume": 577.0}, {"date": "2022-01-27", "close": 143.9928, "volume": 20.0}, {"date": "2022-01-28", "close": 143.9928, "volume": 16.0}, {"date": "2022-01-31", "close": 143.9928, "volume": 894.0}, {"date": "2022-02-01", "close": 144.4428, "volume": 776.0}, {"date": "2022-02-02", "close": 144.5928, "volume": 6674.0}, {"date": "2022-02-03", "close": 144.5928, "volume": null}, {"date": "2022-02-04", "close": 144.5928, "volume": null}, {"date": "2022-02-07", "close": 144.4428, "volume": 564.0}, {"date": "2022-02-08", "close": 144.7428, "volume": 1185.0}, {"date": "2022-02-09", "close": 144.7428, "volume": null}, {"date": "2022-02-10", "close": 144.4428, "volume": 33395.0}, {"date": "2022-02-11", "close": 143.9928, "volume": 1574.0}, {"date": "2022-02-14", "close": 144.2928, "volume": 41.0}, {"date": "2022-02-15", "close": 144.1428, "volume": 429.0}, {"date": "2022-02-16", "close": 144.4428, "volume": 574.0}, {"date": "2022-02-17", "close": 144.4428, "volume": 86.0}, {"date": "2022-02-18", "close": 144.4428, "volume": 1197.0}, {"date": "2022-02-22", "close": 144.4428, "volume": 1724.0}, {"date": "2022-02-23", "close": 144.5928, "volume": 3373.0}, {"date": "2022-02-24", "close": 144.5928, "volume": 996.0}, {"date": "2022-02-25", "close": 144.5928, "volume": null}, {"date": "2022-02-28", "close": 144.5928, "volume": 727.0}, {"date": "2022-03-01", "close": 145.3427, "volume": 53788.0}, {"date": "2022-03-02", "close": 145.1927, "volume": 568.0}, {"date": "2022-03-03", "close": 145.1927, "volume": 281.0}, {"date": "2022-03-04", "close": 145.1927, "volume": 85.0}, {"date": "2022-03-07", "close": 145.3427, "volume": 455.0}, {"date": "2022-03-08", "close": 145.3427, "volume": 93.0}, {"date": "2022-03-09", "close": 145.3427, "volume": 397.0}, {"date": "2022-03-10", "close": 145.3427, "volume": 275.0}, {"date": "2022-03-11", "close": 145.1927, "volume": 985.0}, {"date": "2022-03-14", "close": 145.1927, "volume": null}, {"date": "2022-03-15", "close": 145.0427, "volume": 53.0}, {"date": "2022-03-16", "close": 145.0427, "volume": 31.0}, {"date": "2022-03-17", "close": 145.0427, "volume": null}, {"date": "2022-03-18", "close": 145.0427, "volume": null}, {"date": "2022-03-21", "close": 145.0427, "volume": null}, {"date": "2022-03-22", "close": 145.0427, "volume": null}, {"date": "2022-03-23", "close": 145.0427, "volume": 200.0}, {"date": "2022-03-24", "close": 145.0427, "volume": null}, {"date": "2022-03-25", "close": 145.0427, "volume": null}, {"date": "2022-03-28", "close": 145.3427, "volume": 37.0}, {"date": "2022-03-29", "close": 145.0427, "volume": 2712.0}, {"date": "2022-03-30", "close": 145.1927, "volume": 12577.0}, {"date": "2022-03-31", "close": 145.0427, "volume": 2022.0}, {"date": "2022-04-01", "close": 145.0427, "volume": null}, {"date": "2022-04-04", "close": 145.4927, "volume": 97.0}, {"date": "2022-04-05", "close": 145.4927, "volume": 785.0}, {"date": "2022-04-06", "close": 145.4927, "volume": 9096.0}, {"date": "2022-04-07", "close": 145.7927, "volume": 73.0}, {"date": "2022-04-08", "close": 145.4927, "volume": 131.0}, {"date": "2022-04-11", "close": 145.4927, "volume": 27.0}, {"date": "2022-04-12", "close": 145.4927, "volume": 680.0}, {"date": "2022-04-13", "close": 145.7327, "volume": 490.0}, {"date": "2022-04-14", "close": 145.9427, "volume": 8.0}, {"date": "2022-04-18", "close": 145.9427, "volume": 873.0}, {"date": "2022-04-19", "close": 145.9427, "volume": null}, {"date": "2022-04-20", "close": 145.8677, "volume": 333.0}, {"date": "2022-04-21", "close": 145.9427, "volume": 10.0}, {"date": "2022-04-22", "close": 145.9427, "volume": null}, {"date": "2022-04-25", "close": 146.0927, "volume": 65.0}, {"date": "2022-04-26", "close": 146.0927, "volume": null}, {"date": "2022-04-27", "close": 146.3927, "volume": 109.0}, {"date": "2022-04-28", "close": 145.7927, "volume": 630.0}, {"date": "2022-04-29", "close": 145.9427, "volume": 7.0}, {"date": "2022-05-02", "close": 145.9427, "volume": 4025.0}, {"date": "2022-05-03", "close": 145.9427, "volume": 3122.0}, {"date": "2022-05-04", "close": 145.9427, "volume": 83108.0}, {"date": "2022-05-05", "close": 146.0927, "volume": 269.0}, {"date": "2022-05-06", "close": 146.0927, "volume": null}, {"date": "2022-05-09", "close": 145.7927, "volume": 6165.0}, {"date": "2022-05-10", "close": 145.3427, "volume": 5337.0}, {"date": "2022-05-11", "close": 145.3427, "volume": null}, {"date": "2022-05-12", "close": 145.3427, "volume": null}, {"date": "2022-05-13", "close": 145.3427, "volume": null}, {"date": "2022-05-16", "close": 145.2677, "volume": 33.0}, {"date": "2022-05-17", "close": 145.3427, "volume": 33.0}, {"date": "2022-05-18", "close": 145.4927, "volume": 152.0}, {"date": "2022-05-19", "close": 145.4927, "volume": null}, {"date": "2022-05-20", "close": 145.4927, "volume": null}, {"date": "2022-05-23", "close": 145.4927, "volume": null}, {"date": "2022-05-24", "close": 145.4927, "volume": null}, {"date": "2022-05-25", "close": 145.4927, "volume": 561.0}, {"date": "2022-05-26", "close": 145.4927, "volume": 375.0}, {"date": "2022-05-27", "close": 145.3427, "volume": 1033.0}, {"date": "2022-05-31", "close": 145.8677, "volume": 11413.0}, {"date": "2022-06-01", "close": 145.4927, "volume": 211.0}, {"date": "2022-06-02", "close": 145.4927, "volume": 316.0}, {"date": "2022-06-03", "close": 145.4927, "volume": 469.0}, {"date": "2022-06-06", "close": 145.4927, "volume": 514.0}, {"date": "2022-06-07", "close": 146.0927, "volume": 14.0}, {"date": "2022-06-08", "close": 146.0927, "volume": null}, {"date": "2022-06-09", "close": 146.0927, "volume": null}, {"date": "2022-06-10", "close": 146.0927, "volume": null}, {"date": "2022-06-13", "close": 145.7927, "volume": 13.0}, {"date": "2022-06-14", "close": 145.6427, "volume": 316.0}, {"date": "2022-06-15", "close": 145.0427, "volume": 191.0}, {"date": "2022-06-16", "close": 145.3427, "volume": 447.0}, {"date": "2022-06-17", "close": 145.3427, "volume": 40.0}, {"date": "2022-06-21", "close": 145.4927, "volume": 33.0}, {"date": "2022-06-22", "close": 145.3427, "volume": 17.0}, {"date": "2022-06-23", "close": 145.3427, "volume": null}, {"date": "2022-06-24", "close": 145.4927, "volume": 39.0}, {"date": "2022-06-27", "close": 146.2427, "volume": 29.0}, {"date": "2022-06-28", "close": 146.2427, "volume": null}, {"date": "2022-06-29", "close": 146.2427, "volume": null}, {"date": "2022-06-30", "close": 146.2427, "volume": null}, {"date": "2022-07-01", "close": 146.2427, "volume": null}, {"date": "2022-07-05", "close": 145.4927, "volume": 239.0}, {"date": "2022-07-06", "close": 145.4927, "volume": 173.0}, {"date": "2022-07-07", "close": 145.6427, "volume": 73.0}, {"date": "2022-07-08", "close": 145.6427, "volume": null}, {"date": "2022-07-11", "close": 145.6427, "volume": 338.0}, {"date": "2022-07-12", "close": 146.2427, "volume": 57.0}, {"date": "2022-07-13", "close": 146.2427, "volume": null}, {"date": "2022-07-14", "close": 145.7927, "volume": 268.0}, {"date": "2022-07-15", "close": 145.7927, "volume": null}, {"date": "2022-07-18", "close": 145.7927, "volume": 49.0}, {"date": "2022-07-19", "close": 145.7927, "volume": null}, {"date": "2022-07-20", "close": 145.7927, "volume": null}, {"date": "2022-07-21", "close": 145.7927, "volume": null}, {"date": "2022-07-22", "close": 145.7927, "volume": null}, {"date": "2022-07-25", "close": 146.3927, "volume": 16.0}, {"date": "2022-07-26", "close": 146.0927, "volume": 48.0}, {"date": "2022-07-27", "close": 146.0927, "volume": 14.0}, {"date": "2022-07-28", "close": 146.0927, "volume": 20.0}, {"date": "2022-07-29", "close": 146.0927, "volume": 12764.0}, {"date": "2022-08-01", "close": 146.0927, "volume": 13.0}, {"date": "2022-08-02", "close": 146.0927, "volume": null}, {"date": "2022-08-03", "close": 146.3327, "volume": 20.0}, {"date": "2022-08-04", "close": 146.3327, "volume": null}, {"date": "2022-08-05", "close": 146.3327, "volume": null}, {"date": "2022-08-08", "close": 146.0927, "volume": 40.0}, {"date": "2022-08-09", "close": 146.1317, "volume": 3192.0}, {"date": "2022-08-10", "close": 146.1317, "volume": null}, {"date": "2022-08-11", "close": 146.2427, "volume": 209.0}, {"date": "2022-08-12", "close": 146.2427, "volume": null}, {"date": "2022-08-15", "close": 146.2427, "volume": null}, {"date": "2022-08-16", "close": 146.2427, "volume": null}, {"date": "2022-08-17", "close": 145.9427, "volume": 680.0}, {"date": "2022-08-18", "close": 146.2427, "volume": 54.0}, {"date": "2022-08-19", "close": 146.2427, "volume": null}, {"date": "2022-08-22", "close": 146.2427, "volume": null}, {"date": "2022-08-23", "close": 146.2427, "volume": 7.0}, {"date": "2022-08-24", "close": 146.3927, "volume": 10.0}, {"date": "2022-08-25", "close": 146.0927, "volume": 10.0}, {"date": "2022-08-26", "close": 146.0927, "volume": null}, {"date": "2022-08-29", "close": 145.9427, "volume": 128.0}, {"date": "2022-08-30", "close": 146.2427, "volume": 26.0}, {"date": "2022-08-31", "close": 146.0927, "volume": 3450.0}, {"date": "2022-09-01", "close": 145.9427, "volume": 120.0}, {"date": "2022-09-02", "close": 146.0927, "volume": 800.0}, {"date": "2022-09-06", "close": 146.5427, "volume": 1750.0}, {"date": "2022-09-07", "close": 146.5427, "volume": null}, {"date": "2022-09-08", "close": 146.5427, "volume": null}, {"date": "2022-09-09", "close": 145.9427, "volume": 290.0}, {"date": "2022-09-12", "close": 146.2427, "volume": 15.0}, {"date": "2022-09-13", "close": 145.6427, "volume": 27.0}, {"date": "2022-09-14", "close": 146.0177, "volume": 232.0}, {"date": "2022-09-15", "close": 145.9427, "volume": 180.0}, {"date": "2022-09-16", "close": 145.9427, "volume": 88.0}, {"date": "2022-09-19", "close": 146.0927, "volume": 1020.0}, {"date": "2022-09-20", "close": 146.0927, "volume": null}, {"date": "2022-09-21", "close": 146.0927, "volume": null}, {"date": "2022-09-22", "close": 145.7927, "volume": 1467.0}, {"date": "2022-09-23", "close": 145.7927, "volume": 867.0}, {"date": "2022-09-26", "close": 146.0927, "volume": 34.0}, {"date": "2022-09-27", "close": 145.9427, "volume": 14.0}, {"date": "2022-09-28", "close": 146.2427, "volume": 1220.0}, {"date": "2022-09-29", "close": 146.3927, "volume": 213.0}, {"date": "2022-09-30", "close": 146.3927, "volume": null}, {"date": "2022-10-03", "close": 145.7927, "volume": 201.0}, {"date": "2022-10-04", "close": 146.0927, "volume": 53.0}, {"date": "2022-10-05", "close": 146.0927, "volume": null}, {"date": "2022-10-06", "close": 145.7927, "volume": 16373.0}, {"date": "2022-10-07", "close": 145.7927, "volume": 4121.0}, {"date": "2022-10-10", "close": 145.7927, "volume": null}, {"date": "2022-10-11", "close": 145.7927, "volume": null}, {"date": "2022-10-12", "close": 146.0927, "volume": 27.0}, {"date": "2022-10-13", "close": 146.3927, "volume": 27.0}, {"date": "2022-10-14", "close": 146.6927, "volume": 1062.0}, {"date": "2022-10-17", "close": 146.5427, "volume": 47.0}, {"date": "2022-10-18", "close": 146.3927, "volume": 600.0}, {"date": "2022-10-19", "close": 146.2427, "volume": 87.0}, {"date": "2022-10-20", "close": 146.2427, "volume": null}, {"date": "2022-10-21", "close": 146.9177, "volume": 4225.0}, {"date": "2022-10-24", "close": 147.1426, "volume": 4206.0}, {"date": "2022-10-25", "close": 146.8427, "volume": 13.0}, {"date": "2022-10-26", "close": 146.9927, "volume": 569.0}, {"date": "2022-10-27", "close": 146.9927, "volume": null}, {"date": "2022-10-28", "close": 147.2926, "volume": 858.0}, {"date": "2022-10-31", "close": 147.2926, "volume": null}, {"date": "2022-11-01", "close": 147.4426, "volume": 1637.0}, {"date": "2022-11-02", "close": 147.4426, "volume": null}, {"date": "2022-11-03", "close": 147.5926, "volume": 6139.0}, {"date": "2022-11-04", "close": 147.1966, "volume": 15.0}, {"date": "2022-11-07", "close": 148.0426, "volume": 2020.0}, {"date": "2022-11-08", "close": 148.0426, "volume": null}, {"date": "2022-11-09", "close": 147.5926, "volume": 28.0}, {"date": "2022-11-10", "close": 147.2926, "volume": 39.0}, {"date": "2022-11-11", "close": 147.5926, "volume": 285.0}, {"date": "2022-11-14", "close": 147.4426, "volume": 3646.0}, {"date": "2022-11-15", "close": 147.4426, "volume": 62.0}, {"date": "2022-11-16", "close": 147.7426, "volume": 47.0}, {"date": "2022-11-17", "close": 147.5926, "volume": 7787.0}, {"date": "2022-11-18", "close": 147.5926, "volume": 4301.0}, {"date": "2022-11-21", "close": 147.1426, "volume": 1178.0}, {"date": "2022-11-22", "close": 147.7426, "volume": 1177.0}, {"date": "2022-11-23", "close": 147.7426, "volume": null}, {"date": "2022-11-25", "close": 147.4426, "volume": 71.0}, {"date": "2022-11-28", "close": 147.4426, "volume": null}, {"date": "2022-11-29", "close": 148.1926, "volume": 1630.0}, {"date": "2022-11-30", "close": 148.1926, "volume": null}, {"date": "2022-12-01", "close": 147.4426, "volume": 308.0}, {"date": "2022-12-02", "close": 147.7426, "volume": 7.0}, {"date": "2022-12-05", "close": 148.4926, "volume": 294.0}, {"date": "2022-12-06", "close": 148.3426, "volume": 27.0}, {"date": "2022-12-07", "close": 148.3426, "volume": 709.0}, {"date": "2022-12-08", "close": 148.3426, "volume": 114.0}, {"date": "2022-12-09", "close": 148.4926, "volume": 16.0}, {"date": "2022-12-12", "close": 148.6426, "volume": 18120.0}, {"date": "2022-12-13", "close": 148.7176, "volume": 7475.0}, {"date": "2022-12-14", "close": 148.7176, "volume": null}, {"date": "2022-12-15", "close": 148.6426, "volume": 314.0}, {"date": "2022-12-16", "close": 148.6426, "volume": 6996.0}, {"date": "2022-12-19", "close": 148.9426, "volume": 779.0}, {"date": "2022-12-20", "close": 148.4941, "volume": 28.0}, {"date": "2022-12-21", "close": 149.3925, "volume": 27.0}, {"date": "2022-12-22", "close": 149.2425, "volume": 539.0}, {"date": "2022-12-23", "close": 148.6426, "volume": 173.0}, {"date": "2022-12-27", "close": 148.9426, "volume": 13.0}, {"date": "2022-12-28", "close": 149.3925, "volume": 260.0}, {"date": "2022-12-29", "close": 148.6426, "volume": 300.0}, {"date": "2022-12-30", "close": 149.0925, "volume": 242.0}, {"date": "2023-01-03", "close": 149.3925, "volume": 1745.0}, {"date": "2023-01-04", "close": 149.3925, "volume": 3182.0}, {"date": "2023-01-05", "close": 149.5425, "volume": 3213.0}, {"date": "2023-01-06", "close": 149.5425, "volume": null}, {"date": "2023-01-09", "close": 149.5425, "volume": null}, {"date": "2023-01-10", "close": 149.5425, "volume": 4676.0}, {"date": "2023-01-11", "close": 149.8425, "volume": 81.0}, {"date": "2023-01-12", "close": 149.8425, "volume": 341.0}, {"date": "2023-01-13", "close": 150.1425, "volume": 477.0}, {"date": "2023-01-17", "close": 150.144, "volume": 458.0}, {"date": "2023-01-18", "close": 150.2925, "volume": 1232.0}, {"date": "2023-01-19", "close": 150.291, "volume": 1360.0}, {"date": "2023-01-20", "close": 150.2925, "volume": 20826.0}, {"date": "2023-01-23", "close": 150.2925, "volume": 2847.0}, {"date": "2023-01-24", "close": 150.2925, "volume": null}, {"date": "2023-01-25", "close": 150.4425, "volume": 15001.0}, {"date": "2023-01-26", "close": 150.4425, "volume": 52.0}, {"date": "2023-01-27", "close": 150.4425, "volume": null}, {"date": "2023-01-30", "close": 150.4425, "volume": 382.0}, {"date": "2023-01-31", "close": 150.7425, "volume": 34.0}, {"date": "2023-02-01", "close": 150.7425, "volume": 23.0}, {"date": "2023-02-02", "close": 150.7425, "volume": 48.0}, {"date": "2023-02-03", "close": 150.4425, "volume": 10.0}, {"date": "2023-02-06", "close": 151.0409, "volume": 4076.0}, {"date": "2023-02-07", "close": 151.0409, "volume": null}, {"date": "2023-02-08", "close": 150.4425, "volume": 12.0}, {"date": "2023-02-09", "close": 150.7425, "volume": 10389.0}, {"date": "2023-02-10", "close": 150.8925, "volume": 20.0}, {"date": "2023-02-13", "close": 150.7425, "volume": 1026.0}, {"date": "2023-02-14", "close": 151.0424, "volume": 295.0}, {"date": "2023-02-15", "close": 150.8925, "volume": 191.0}, {"date": "2023-02-16", "close": 151.0424, "volume": 2205.0}, {"date": "2023-02-17", "close": 151.0424, "volume": null}, {"date": "2023-02-21", "close": 151.0424, "volume": 1671.0}, {"date": "2023-02-22", "close": 150.8925, "volume": 33.0}, {"date": "2023-02-23", "close": 151.1924, "volume": 2826.0}, {"date": "2023-02-24", "close": 151.1174, "volume": 445.0}, {"date": "2023-02-27", "close": 151.7174, "volume": 7804.0}, {"date": "2023-02-28", "close": 152.0174, "volume": 44727.0}, {"date": "2023-03-01", "close": 151.7924, "volume": 12390.0}, {"date": "2023-03-02", "close": 151.7174, "volume": 12978.0}, {"date": "2023-03-03", "close": 151.8524, "volume": 84638.0}, {"date": "2023-03-06", "close": 152.2424, "volume": 10002.0}, {"date": "2023-03-07", "close": 151.8674, "volume": 9943.0}, {"date": "2023-03-08", "close": 151.7924, "volume": 2808.0}, {"date": "2023-03-09", "close": 151.9424, "volume": 2219.0}, {"date": "2023-03-10", "close": 151.7924, "volume": 23016.0}, {"date": "2023-03-13", "close": 151.7924, "volume": 5589.0}, {"date": "2023-03-14", "close": 151.6424, "volume": 1768.0}, {"date": "2023-03-15", "close": 151.6424, "volume": 5500.0}, {"date": "2023-03-16", "close": 151.7174, "volume": 3466.0}, {"date": "2023-03-17", "close": 151.7924, "volume": 534.0}, {"date": "2023-03-20", "close": 151.9214, "volume": 1603.0}, {"date": "2023-03-21", "close": 151.8674, "volume": 928.0}, {"date": "2023-03-22", "close": 152.0924, "volume": 213337.0}, {"date": "2023-03-23", "close": 151.9424, "volume": 112866.0}, {"date": "2023-03-24", "close": 152.1629, "volume": 559.0}, {"date": "2023-03-27", "close": 152.0924, "volume": 24274.0}, {"date": "2023-03-28", "close": 151.9424, "volume": 10893.0}, {"date": "2023-03-29", "close": 151.8674, "volume": 11198.0}, {"date": "2023-03-30", "close": 152.0924, "volume": 17570.0}, {"date": "2023-03-31", "close": 151.9424, "volume": 3303.0}, {"date": "2023-04-03", "close": 152.0924, "volume": 863.0}, {"date": "2023-04-04", "close": 152.0924, "volume": 16347.0}, {"date": "2023-04-05", "close": 152.0924, "volume": 19817.0}, {"date": "2023-04-06", "close": 152.1674, "volume": 4152.0}, {"date": "2023-04-10", "close": 151.8674, "volume": 8139.0}, {"date": "2023-04-11", "close": 151.8269, "volume": 54021.0}, {"date": "2023-04-12", "close": 152.0924, "volume": 4812.0}, {"date": "2023-04-13", "close": 152.0174, "volume": 14782.0}, {"date": "2023-04-14", "close": 152.0174, "volume": 704.0}, {"date": "2023-04-17", "close": 152.0774, "volume": 390.0}, {"date": "2023-04-18", "close": 152.2424, "volume": 9285.0}, {"date": "2023-04-19", "close": 152.5424, "volume": 6679.0}, {"date": "2023-04-20", "close": 152.5409, "volume": 683.0}, {"date": "2023-04-21", "close": 152.5244, "volume": 302.0}, {"date": "2023-04-24", "close": 152.2439, "volume": 621.0}, {"date": "2023-04-25", "close": 152.2424, "volume": 7313.0}, {"date": "2023-04-26", "close": 152.3174, "volume": 4929.0}, {"date": "2023-04-27", "close": 152.3174, "volume": 13862.0}, {"date": "2023-04-28", "close": 152.1134, "volume": 721.0}, {"date": "2023-05-01", "close": 152.1674, "volume": 744.0}, {"date": "2023-05-02", "close": 152.0924, "volume": 12669.0}, {"date": "2023-05-03", "close": 152.2424, "volume": 9170.0}, {"date": "2023-05-04", "close": 152.3924, "volume": 61162.0}, {"date": "2023-05-05", "close": 152.3924, "volume": 501.0}, {"date": "2023-05-08", "close": 152.3174, "volume": 505.0}, {"date": "2023-05-09", "close": 152.2424, "volume": 27370.0}, {"date": "2023-05-10", "close": 152.3924, "volume": 27339.0}, {"date": "2023-05-11", "close": 152.3924, "volume": 31420.0}, {"date": "2023-05-12", "close": 152.8424, "volume": 901877.0}, {"date": "2023-05-15", "close": 151.9424, "volume": 223344.0}, {"date": "2023-05-16", "close": 151.7924, "volume": 1558.0}, {"date": "2023-05-17", "close": 151.7924, "volume": 1067.0}, {"date": "2023-05-18", "close": 151.7924, "volume": 1150.0}, {"date": "2023-05-19", "close": 151.7174, "volume": 6828.0}, {"date": "2023-05-22", "close": 151.7174, "volume": 863.0}, {"date": "2023-05-23", "close": 151.7174, "volume": 800.0}, {"date": "2023-05-24", "close": 151.6424, "volume": 964.0}, {"date": "2023-05-25", "close": 151.6424, "volume": 814.0}, {"date": "2023-05-26", "close": 151.7174, "volume": 2317.0}, {"date": "2023-05-30", "close": 151.8674, "volume": 698.0}, {"date": "2023-05-31", "close": 151.6424, "volume": 51067.0}, {"date": "2023-06-01", "close": 151.7924, "volume": 1293.0}, {"date": "2023-06-02", "close": 151.7924, "volume": 114703.0}, {"date": "2023-06-05", "close": 152.0174, "volume": 609.0}, {"date": "2023-06-06", "close": 152.2424, "volume": 43548.0}, {"date": "2023-06-07", "close": 152.2424, "volume": 14493.0}, {"date": "2023-06-08", "close": 153.2923, "volume": 156753.0}, {"date": "2023-06-09", "close": 153.2923, "volume": 60818.0}, {"date": "2023-06-12", "close": 153.2173, "volume": 1132.0}, {"date": "2023-06-13", "close": 153.2923, "volume": 8133.0}, {"date": "2023-06-14", "close": 152.8424, "volume": 27691.0}, {"date": "2023-06-15", "close": 152.9174, "volume": 9878.0}, {"date": "2023-06-16", "close": 152.3924, "volume": 109552.0}, {"date": "2023-06-20", "close": 152.9174, "volume": 1128.0}, {"date": "2023-06-21", "close": 152.9923, "volume": 426.0}, {"date": "2023-06-22", "close": 152.9923, "volume": 6734.0}, {"date": "2023-06-23", "close": 152.8424, "volume": 4837.0}, {"date": "2023-06-26", "close": 152.9174, "volume": 1445.0}, {"date": "2023-06-27", "close": 152.8424, "volume": 382.0}, {"date": "2023-06-28", "close": 152.8424, "volume": 9365.0}, {"date": "2023-06-29", "close": 153.1423, "volume": 61724.0}, {"date": "2023-06-30", "close": 154.0423, "volume": 51259.0}, {"date": "2023-07-03", "close": 154.0423, "volume": 30180.0}, {"date": "2023-07-05", "close": 153.8923, "volume": 22220.0}, {"date": "2023-07-06", "close": 153.7423, "volume": 55966.0}, {"date": "2023-07-07", "close": 153.2923, "volume": 40633.0}, {"date": "2023-07-10", "close": 152.8424, "volume": 119153.0}, {"date": "2023-07-11", "close": 152.6924, "volume": 65059.0}, {"date": "2023-07-12", "close": 152.8424, "volume": 29253.0}, {"date": "2023-07-13", "close": 152.8424, "volume": 26423.0}, {"date": "2023-07-14", "close": 147.4426, "volume": 23201.0}, {"date": "2023-07-17", "close": 153.7423, "volume": 84337.0}, {"date": "2023-07-18", "close": 134.8433, "volume": 343366.0}, {"date": "2023-07-19", "close": 208.3396, "volume": 1107086.0}, {"date": "2023-07-20", "close": 446.9776, "volume": 1063292.0}, {"date": "2023-07-21", "close": 316.6342, "volume": 451667.0}, {"date": "2023-07-24", "close": 269.6865, "volume": 179114.0}, {"date": "2023-07-25", "close": 219.889, "volume": 150388.0}, {"date": "2023-07-26", "close": 186.8907, "volume": 147986.0}, {"date": "2023-07-27", "close": 203.3898, "volume": 244272.0}, {"date": "2023-07-28", "close": 203.3898, "volume": 42593.0}, {"date": "2023-07-31", "close": 210.2895, "volume": 49342.0}, {"date": "2023-08-01", "close": 190.1905, "volume": 38111.0}, {"date": "2023-08-02", "close": 170.5415, "volume": 32354.0}, {"date": "2023-08-03", "close": 168.5916, "volume": 25942.0}, {"date": "2023-08-04", "close": 155.3922, "volume": 31538.0}, {"date": "2023-08-07", "close": 159.592, "volume": 14574.0}, {"date": "2023-08-08", "close": 174.4413, "volume": 89337.0}, {"date": "2023-08-09", "close": 160.492, "volume": 21137.0}, {"date": "2023-08-10", "close": 177.1411, "volume": 19968.0}, {"date": "2023-08-11", "close": 171.7414, "volume": 15331.0}, {"date": "2023-08-14", "close": 172.4914, "volume": 9333.0}, {"date": "2023-08-15", "close": 179.841, "volume": 10235.0}, {"date": "2023-08-16", "close": 173.6913, "volume": 7003.0}, {"date": "2023-08-17", "close": 182.2409, "volume": 19112.0}, {"date": "2023-08-18", "close": 177.1411, "volume": 12409.0}, {"date": "2023-08-21", "close": 162.8919, "volume": 15928.0}, {"date": "2023-08-22", "close": 167.9916, "volume": 12012.0}, {"date": "2023-08-23", "close": 182.3909, "volume": 11276.0}, {"date": "2023-08-24", "close": 177.4411, "volume": 5611.0}, {"date": "2023-08-25", "close": 173.3913, "volume": 6090.0}, {"date": "2023-08-28", "close": 173.0913, "volume": 11526.0}, {"date": "2023-08-29", "close": 172.3414, "volume": 4866.0}, {"date": "2023-08-30", "close": 174.7413, "volume": 6096.0}, {"date": "2023-08-31", "close": 174.7413, "volume": 8953.0}, {"date": "2023-09-01", "close": 183.8908, "volume": 24575.0}, {"date": "2023-09-05", "close": 170.9915, "volume": 13995.0}, {"date": "2023-09-06", "close": 173.9913, "volume": 6894.0}, {"date": "2023-09-07", "close": 178.6411, "volume": 8428.0}, {"date": "2023-09-08", "close": 177.8911, "volume": 4604.0}, {"date": "2023-09-11", "close": 175.4912, "volume": 5377.0}, {"date": "2023-09-12", "close": 176.8412, "volume": 5105.0}, {"date": "2023-09-13", "close": 177.1411, "volume": 5175.0}, {"date": "2023-09-14", "close": 175.0412, "volume": 5703.0}, {"date": "2023-09-15", "close": 174.2913, "volume": 59518.0}, {"date": "2023-09-18", "close": 167.9916, "volume": 7878.0}, {"date": "2023-09-19", "close": 168.7416, "volume": 4755.0}, {"date": "2023-09-20", "close": 168.1416, "volume": 1741.0}, {"date": "2023-09-21", "close": 164.9918, "volume": 3923.0}, {"date": "2023-09-22", "close": 160.642, "volume": 3517.0}, {"date": "2023-09-25", "close": 151.7924, "volume": 7639.0}, {"date": "2023-09-26", "close": 144.1428, "volume": 11311.0}, {"date": "2023-09-27", "close": 144.7428, "volume": 3397.0}, {"date": "2023-09-28", "close": 142.6429, "volume": 3978.0}, {"date": "2023-09-29", "close": 136.1932, "volume": 7663.0}, {"date": "2023-10-02", "close": 128.3936, "volume": 6291.0}, {"date": "2023-10-03", "close": 126.7437, "volume": 9403.0}, {"date": "2023-10-04", "close": 126.7437, "volume": 4672.0}, {"date": "2023-10-05", "close": 123.1438, "volume": 4058.0}, {"date": "2023-10-06", "close": 121.6439, "volume": 6088.0}, {"date": "2023-10-09", "close": 108.5946, "volume": 8912.0}, {"date": "2023-10-10", "close": 94.4953, "volume": 17694.0}, {"date": "2023-10-11", "close": 75.8962, "volume": 20914.0}, {"date": "2023-10-12", "close": 68.2466, "volume": 14872.0}, {"date": "2023-10-13", "close": 87.7456, "volume": 68890.0}, {"date": "2023-10-16", "close": 91.0454, "volume": 14672.0}, {"date": "2023-10-17", "close": 92.8454, "volume": 14383.0}, {"date": "2023-10-18", "close": 84.4458, "volume": 10135.0}, {"date": "2023-10-19", "close": 87.7456, "volume": 9354.0}, {"date": "2023-10-20", "close": 83.6958, "volume": 9693.0}, {"date": "2023-10-23", "close": 88.9456, "volume": 4816.0}, {"date": "2023-10-24", "close": 87.7456, "volume": 10523.0}, {"date": "2023-10-25", "close": 95.6952, "volume": 22739.0}, {"date": "2023-10-26", "close": 96.1452, "volume": 12631.0}, {"date": "2023-10-27", "close": 96.7452, "volume": 7404.0}, {"date": "2023-10-30", "close": 91.7954, "volume": 7089.0}, {"date": "2023-10-31", "close": 88.7956, "volume": 4792.0}, {"date": "2023-11-01", "close": 91.4954, "volume": 6066.0}, {"date": "2023-11-02", "close": 94.0453, "volume": 11342.0}, {"date": "2023-11-03", "close": 98.5451, "volume": 9833.0}, {"date": "2023-11-06", "close": 99.745, "volume": 11513.0}, {"date": "2023-11-07", "close": 97.0451, "volume": 12032.0}, {"date": "2023-11-08", "close": 103.4948, "volume": 52355.0}, {"date": "2023-11-09", "close": 94.7953, "volume": 12120.0}, {"date": "2023-11-10", "close": 98.2451, "volume": 7179.0}, {"date": "2023-11-13", "close": 101.6949, "volume": 6537.0}, {"date": "2023-11-14", "close": 96.8952, "volume": 14288.0}, {"date": "2023-11-15", "close": 88.7956, "volume": 16585.0}, {"date": "2023-11-16", "close": 90.5955, "volume": 4191.0}, {"date": "2023-11-17", "close": 86.8457, "volume": 8800.0}, {"date": "2023-11-20", "close": 80.246, "volume": 13793.0}, {"date": "2023-11-21", "close": 80.396, "volume": 8093.0}, {"date": "2023-11-22", "close": 81.2959, "volume": 6241.0}, {"date": "2023-11-24", "close": 85.9457, "volume": 3550.0}, {"date": "2023-11-27", "close": 85.1957, "volume": 5836.0}, {"date": "2023-11-28", "close": 89.6955, "volume": 8566.0}, {"date": "2023-11-29", "close": 86.3957, "volume": 6117.0}, {"date": "2023-11-30", "close": 85.6457, "volume": 4923.0}, {"date": "2023-12-01", "close": 89.9955, "volume": 12853.0}, {"date": "2023-12-04", "close": 92.6954, "volume": 10380.0}, {"date": "2023-12-05", "close": 86.5457, "volume": 10608.0}, {"date": "2023-12-06", "close": 83.6958, "volume": 7169.0}, {"date": "2023-12-07", "close": 80.396, "volume": 5682.0}, {"date": "2023-12-08", "close": 78.1461, "volume": 11497.0}, {"date": "2023-12-11", "close": 77.6961, "volume": 14479.0}, {"date": "2023-12-12", "close": 73.6463, "volume": 10718.0}, {"date": "2023-12-13", "close": 71.3964, "volume": 10253.0}, {"date": "2023-12-14", "close": 79.496, "volume": 14738.0}, {"date": "2023-12-15", "close": 77.8461, "volume": 6580.0}, {"date": "2023-12-18", "close": 76.6462, "volume": 5165.0}, {"date": "2023-12-19", "close": 80.096, "volume": 18145.0}, {"date": "2023-12-20", "close": 80.996, "volume": 10704.0}, {"date": "2023-12-21", "close": 81.1459, "volume": 4249.0}, {"date": "2023-12-22", "close": 83.5458, "volume": 6875.0}, {"date": "2023-12-26", "close": 83.8458, "volume": 4762.0}, {"date": "2023-12-27", "close": 85.0457, "volume": 4762.0}, {"date": "2023-12-28", "close": 80.696, "volume": 6437.0}, {"date": "2023-12-29", "close": 78.5961, "volume": 7482.0}, {"date": "2024-01-02", "close": 76.0462, "volume": 6903.0}, {"date": "2024-01-03", "close": 75.8962, "volume": 4790.0}, {"date": "2024-01-04", "close": 73.6463, "volume": 3683.0}, {"date": "2024-01-05", "close": 75.4462, "volume": 4944.0}, {"date": "2024-01-08", "close": 75.4462, "volume": 8310.0}, {"date": "2024-01-09", "close": 76.3462, "volume": 3837.0}, {"date": "2024-01-10", "close": 76.7962, "volume": 3818.0}, {"date": "2024-01-11", "close": 74.5463, "volume": 10618.0}, {"date": "2024-01-12", "close": 76.6462, "volume": 7763.0}, {"date": "2024-01-16", "close": 81.2959, "volume": 52884.0}, {"date": "2024-01-17", "close": 75.1462, "volume": 34287.0}, {"date": "2024-01-18", "close": 77.2461, "volume": 10390.0}, {"date": "2024-01-19", "close": 76.3462, "volume": 8198.0}, {"date": "2024-01-22", "close": 95.0952, "volume": 84851.0}, {"date": "2024-01-23", "close": 94.7953, "volume": 53795.0}, {"date": "2024-01-24", "close": 90.7455, "volume": 21151.0}, {"date": "2024-01-25", "close": 81.8959, "volume": 16397.0}, {"date": "2024-01-26", "close": 80.846, "volume": 12591.0}, {"date": "2024-01-29", "close": 79.196, "volume": 6532.0}, {"date": "2024-01-30", "close": 75.5962, "volume": 20154.0}, {"date": "2024-01-31", "close": 74.5463, "volume": 15469.0}, {"date": "2024-02-01", "close": 73.3463, "volume": 11061.0}, {"date": "2024-02-02", "close": 73.1963, "volume": 6216.0}, {"date": "2024-02-05", "close": 73.4963, "volume": 11671.0}, {"date": "2024-02-06", "close": 73.0463, "volume": 7671.0}, {"date": "2024-02-07", "close": 68.5466, "volume": 16315.0}, {"date": "2024-02-08", "close": 68.5466, "volume": 10164.0}, {"date": "2024-02-09", "close": 69.2965, "volume": 6315.0}, {"date": "2024-02-12", "close": 71.5464, "volume": 6919.0}, {"date": "2024-02-13", "close": 71.2464, "volume": 5578.0}, {"date": "2024-02-14", "close": 71.2464, "volume": 6907.0}, {"date": "2024-02-15", "close": 71.0964, "volume": 15371.0}, {"date": "2024-02-16", "close": 69.7465, "volume": 9887.0}, {"date": "2024-02-20", "close": 69.2965, "volume": 5742.0}, {"date": "2024-02-21", "close": 71.2464, "volume": 5697.0}, {"date": "2024-02-22", "close": 67.6466, "volume": 5528.0}, {"date": "2024-02-23", "close": 68.8466, "volume": 3561.0}, {"date": "2024-02-26", "close": 69.7465, "volume": 6430.0}, {"date": "2024-02-27", "close": 68.6966, "volume": 4613.0}, {"date": "2024-02-28", "close": 68.3966, "volume": 6038.0}, {"date": "2024-02-29", "close": 70.1965, "volume": 3642.0}, {"date": "2024-03-01", "close": 69.8965, "volume": 7265.0}, {"date": "2024-03-04", "close": 68.9965, "volume": 17200.0}, {"date": "2024-03-05", "close": 68.0966, "volume": 4800.0}, {"date": "2024-03-06", "close": 68.5466, "volume": 5719.0}, {"date": "2024-03-07", "close": 71.3964, "volume": 6266.0}, {"date": "2024-03-08", "close": 70.3465, "volume": 2905.0}, {"date": "2024-03-11", "close": 69.8965, "volume": 5823.0}, {"date": "2024-03-12", "close": 72.8964, "volume": 4940.0}, {"date": "2024-03-13", "close": 72.5964, "volume": 10355.0}, {"date": "2024-03-14", "close": 69.8965, "volume": 24889.0}, {"date": "2024-03-15", "close": 69.7465, "volume": 9362.0}, {"date": "2024-03-18", "close": 73.9463, "volume": 6875.0}, {"date": "2024-03-19", "close": 73.3463, "volume": 7634.0}, {"date": "2024-03-20", "close": 74.9963, "volume": 9604.0}, {"date": "2024-03-21", "close": 72.7464, "volume": 6369.0}, {"date": "2024-03-22", "close": 74.9963, "volume": 3811.0}, {"date": "2024-03-25", "close": 75.5962, "volume": 6933.0}, {"date": "2024-03-26", "close": 81.7459, "volume": 27725.0}, {"date": "2024-03-27", "close": 84.5958, "volume": 11631.0}, {"date": "2024-03-28", "close": 80.696, "volume": 6597.0}, {"date": "2024-04-01", "close": 73.6463, "volume": 10768.0}, {"date": "2024-04-02", "close": 76.4962, "volume": 8626.0}, {"date": "2024-04-03", "close": 74.3963, "volume": 3366.0}, {"date": "2024-04-04", "close": 72.4464, "volume": 6947.0}, {"date": "2024-04-05", "close": 71.9964, "volume": 2630.0}, {"date": "2024-04-08", "close": 73.0463, "volume": 2861.0}, {"date": "2024-04-09", "close": 74.3963, "volume": 3738.0}, {"date": "2024-04-10", "close": 71.0964, "volume": 2507.0}, {"date": "2024-04-11", "close": 69.8965, "volume": 5531.0}, {"date": "2024-04-12", "close": 67.9466, "volume": 5835.0}, {"date": "2024-04-15", "close": 67.9466, "volume": 4666.0}, {"date": "2024-04-16", "close": 62.0969, "volume": 8739.0}, {"date": "2024-04-17", "close": 60.147, "volume": 6180.0}, {"date": "2024-04-18", "close": 59.997, "volume": 6175.0}, {"date": "2024-04-19", "close": 58.9471, "volume": 5863.0}, {"date": "2024-04-22", "close": 57.8971, "volume": 7771.0}, {"date": "2024-04-23", "close": 62.3969, "volume": 2855.0}, {"date": "2024-04-24", "close": 64.1968, "volume": 3706.0}, {"date": "2024-04-25", "close": 64.4968, "volume": 2835.0}, {"date": "2024-04-26", "close": 60.747, "volume": 2862.0}, {"date": "2024-04-29", "close": 62.9969, "volume": 3334.0}, {"date": "2024-04-30", "close": 62.0969, "volume": 2672.0}, {"date": "2024-05-01", "close": 60.897, "volume": 5342.0}, {"date": "2024-05-02", "close": 59.997, "volume": 2142.0}, {"date": "2024-05-03", "close": 60.147, "volume": 6474.0}, {"date": "2024-05-06", "close": 61.1969, "volume": 5600.0}, {"date": "2024-05-07", "close": 59.697, "volume": 2348.0}, {"date": "2024-05-08", "close": 59.847, "volume": 2557.0}, {"date": "2024-05-09", "close": 61.6469, "volume": 3027.0}, {"date": "2024-05-10", "close": 59.247, "volume": 5251.0}, {"date": "2024-05-13", "close": 59.997, "volume": 6794.0}, {"date": "2024-05-14", "close": 59.397, "volume": 10925.0}, {"date": "2024-05-15", "close": 59.547, "volume": 8945.0}, {"date": "2024-05-16", "close": 58.6471, "volume": 9878.0}, {"date": "2024-05-17", "close": 57.1471, "volume": 4134.0}, {"date": "2024-05-20", "close": 55.9472, "volume": 14181.0}, {"date": "2024-05-21", "close": 56.0972, "volume": 6897.0}, {"date": "2024-05-22", "close": 54.8973, "volume": 12247.0}, {"date": "2024-05-23", "close": 53.8473, "volume": 13293.0}, {"date": "2024-05-24", "close": 54.8973, "volume": 5950.0}, {"date": "2024-05-28", "close": 52.9474, "volume": 3692.0}, {"date": "2024-05-29", "close": 49.9475, "volume": 5421.0}, {"date": "2024-05-30", "close": 51.5974, "volume": 4590.0}, {"date": "2024-05-31", "close": 50.3975, "volume": 5790.0}, {"date": "2024-06-03", "close": 50.6975, "volume": 5864.0}, {"date": "2024-06-04", "close": 48.4476, "volume": 9023.0}, {"date": "2024-06-05", "close": 49.1975, "volume": 6773.0}, {"date": "2024-06-06", "close": 48.2976, "volume": 2381.0}, {"date": "2024-06-07", "close": 51.5974, "volume": 7811.0}, {"date": "2024-06-10", "close": 50.9975, "volume": 3047.0}, {"date": "2024-06-11", "close": 54.1473, "volume": 2355.0}, {"date": "2024-06-12", "close": 52.4974, "volume": 3264.0}, {"date": "2024-06-13", "close": 51.2974, "volume": 7848.0}, {"date": "2024-06-14", "close": 49.9475, "volume": 2873.0}, {"date": "2024-06-17", "close": 50.6975, "volume": 11419.0}, {"date": "2024-06-18", "close": 46.6477, "volume": 5099.0}, {"date": "2024-06-20", "close": 46.1977, "volume": 4039.0}, {"date": "2024-06-21", "close": 44.9977, "volume": 10832.0}, {"date": "2024-06-24", "close": 53.3973, "volume": 12814.0}, {"date": "2024-06-25", "close": 55.3472, "volume": 6051.0}, {"date": "2024-06-26", "close": 56.3972, "volume": 8960.0}, {"date": "2024-06-27", "close": 60.597, "volume": 7190.0}, {"date": "2024-06-28", "close": 56.5472, "volume": 6897.0}, {"date": "2024-07-01", "close": 54.2973, "volume": 2147.0}, {"date": "2024-07-02", "close": 52.1974, "volume": 3109.0}, {"date": "2024-07-03", "close": 51.2974, "volume": 2163.0}, {"date": "2024-07-05", "close": 52.3474, "volume": 3328.0}, {"date": "2024-07-08", "close": 53.5473, "volume": 3204.0}, {"date": "2024-07-09", "close": 53.9973, "volume": 3308.0}, {"date": "2024-07-10", "close": 57.1471, "volume": 3680.0}, {"date": "2024-07-11", "close": 58.3471, "volume": 3139.0}, {"date": "2024-07-12", "close": 58.9471, "volume": 1985.0}, {"date": "2024-07-15", "close": 58.9471, "volume": 12441.0}, {"date": "2024-07-16", "close": 57.4471, "volume": 2875.0}, {"date": "2024-07-17", "close": 56.3972, "volume": 3601.0}, {"date": "2024-07-18", "close": 54.5973, "volume": 4289.0}, {"date": "2024-07-19", "close": 48.7476, "volume": 14389.0}, {"date": "2024-07-22", "close": 46.4977, "volume": 12846.0}, {"date": "2024-07-23", "close": 43.7978, "volume": 14324.0}, {"date": "2024-07-24", "close": 41.8479, "volume": 25905.0}, {"date": "2024-07-25", "close": 42.1479, "volume": 11257.0}, {"date": "2024-07-26", "close": 40.798, "volume": 10429.0}, {"date": "2024-07-29", "close": 40.498, "volume": 4256.0}, {"date": "2024-07-30", "close": 39.598, "volume": 7720.0}, {"date": "2024-07-31", "close": 39.298, "volume": 6168.0}, {"date": "2024-08-01", "close": 37.6481, "volume": 6117.0}, {"date": "2024-08-02", "close": 40.498, "volume": 10141.0}, {"date": "2024-08-05", "close": 38.6981, "volume": 7194.0}, {"date": "2024-08-06", "close": 38.5481, "volume": 3444.0}, {"date": "2024-08-07", "close": 37.7981, "volume": 2716.0}, {"date": "2024-08-08", "close": 39.748, "volume": 3112.0}, {"date": "2024-08-09", "close": 40.348, "volume": 4743.0}, {"date": "2024-08-12", "close": 41.2479, "volume": 4815.0}, {"date": "2024-08-13", "close": 40.348, "volume": 4069.0}, {"date": "2024-08-14", "close": 40.498, "volume": 8120.0}, {"date": "2024-08-15", "close": 41.2479, "volume": 5629.0}, {"date": "2024-08-16", "close": 40.948, "volume": 7786.0}, {"date": "2024-08-19", "close": 42.5979, "volume": 6803.0}, {"date": "2024-08-20", "close": 41.8479, "volume": 3466.0}, {"date": "2024-08-21", "close": 41.6979, "volume": 6135.0}, {"date": "2024-08-22", "close": 42.5979, "volume": 4574.0}, {"date": "2024-08-23", "close": 42.5979, "volume": 2813.0}, {"date": "2024-08-26", "close": 40.798, "volume": 8832.0}, {"date": "2024-08-27", "close": 41.2479, "volume": 4796.0}, {"date": "2024-08-28", "close": 40.198, "volume": 7772.0}, {"date": "2024-08-29", "close": 39.598, "volume": 6058.0}, {"date": "2024-08-30", "close": 40.348, "volume": 2527.0}, {"date": "2024-09-03", "close": 39.598, "volume": 5911.0}, {"date": "2024-09-04", "close": 40.498, "volume": 3281.0}, {"date": "2024-09-05", "close": 39.598, "volume": 1792.0}, {"date": "2024-09-06", "close": 38.998, "volume": 2517.0}, {"date": "2024-09-09", "close": 39.298, "volume": 2068.0}, {"date": "2024-09-10", "close": 40.498, "volume": 4741.0}, {"date": "2024-09-11", "close": 41.2479, "volume": 4120.0}, {"date": "2024-09-12", "close": 41.2479, "volume": 2280.0}, {"date": "2024-09-13", "close": 41.5479, "volume": 9176.0}, {"date": "2024-09-16", "close": 40.498, "volume": 1641.0}, {"date": "2024-09-17", "close": 40.948, "volume": 2711.0}, {"date": "2024-09-18", "close": 38.6981, "volume": 5163.0}, {"date": "2024-09-19", "close": 38.8481, "volume": 5601.0}, {"date": "2024-09-20", "close": 38.2481, "volume": 12456.0}, {"date": "2024-09-23", "close": 36.8982, "volume": 5534.0}, {"date": "2024-09-24", "close": 35.9982, "volume": 4149.0}, {"date": "2024-09-25", "close": 36.1482, "volume": 2170.0}, {"date": "2024-09-26", "close": 34.4983, "volume": 6432.0}, {"date": "2024-09-27", "close": 37.6481, "volume": 3035.0}, {"date": "2024-09-30", "close": 36.8982, "volume": 2738.0}, {"date": "2024-10-01", "close": 34.7983, "volume": 3651.0}, {"date": "2024-10-02", "close": 34.4983, "volume": 3724.0}, {"date": "2024-10-03", "close": 34.4983, "volume": 2548.0}, {"date": "2024-10-04", "close": 36.1482, "volume": 7061.0}, {"date": "2024-10-07", "close": 35.8482, "volume": 2232.0}, {"date": "2024-10-08", "close": 36.4482, "volume": 1938.0}, {"date": "2024-10-09", "close": 36.2982, "volume": 1801.0}, {"date": "2024-10-10", "close": 37.0481, "volume": 2858.0}, {"date": "2024-10-11", "close": 37.1981, "volume": 3614.0}, {"date": "2024-10-14", "close": 40.648, "volume": 11527.0}, {"date": "2024-10-15", "close": 39.598, "volume": 9670.0}, {"date": "2024-10-16", "close": 39.448, "volume": 5257.0}, {"date": "2024-10-17", "close": 40.498, "volume": 3563.0}, {"date": "2024-10-18", "close": 41.0979, "volume": 3837.0}, {"date": "2024-10-21", "close": 41.2479, "volume": 2702.0}, {"date": "2024-10-22", "close": 42.2979, "volume": 31475.0}, {"date": "2024-10-23", "close": 41.0979, "volume": 30579.0}, {"date": "2024-10-24", "close": 40.948, "volume": 5669.0}, {"date": "2024-10-25", "close": 40.048, "volume": 5120.0}, {"date": "2024-10-28", "close": 42.8979, "volume": 15980.0}, {"date": "2024-10-29", "close": 49.4975, "volume": 92449.0}, {"date": "2024-10-30", "close": 46.4977, "volume": 17116.0}, {"date": "2024-10-31", "close": 46.4977, "volume": 16417.0}, {"date": "2024-11-01", "close": 41.9979, "volume": 17043.0}, {"date": "2024-11-04", "close": 44.8478, "volume": 13045.0}, {"date": "2024-11-05", "close": 44.6978, "volume": 15698.0}, {"date": "2024-11-06", "close": 44.9977, "volume": 50949.0}, {"date": "2024-11-07", "close": 44.0978, "volume": 9613.0}, {"date": "2024-11-08", "close": 43.9478, "volume": 15746.0}, {"date": "2024-11-11", "close": 43.6478, "volume": 10816.0}, {"date": "2024-11-12", "close": 43.4978, "volume": 11807.0}, {"date": "2024-11-13", "close": 38.2481, "volume": 27803.0}, {"date": "2024-11-14", "close": 36.8982, "volume": 8667.0}, {"date": "2024-11-15", "close": 34.7983, "volume": 33717.0}, {"date": "2024-11-18", "close": 30.1485, "volume": 39497.0}, {"date": "2024-11-19", "close": 34.1983, "volume": 41482.0}, {"date": "2024-11-20", "close": 32.9984, "volume": 15079.0}, {"date": "2024-11-21", "close": 32.8484, "volume": 6557.0}, {"date": "2024-11-22", "close": 32.0984, "volume": 10584.0}, {"date": "2024-11-25", "close": 31.4984, "volume": 8201.0}, {"date": "2024-11-26", "close": 30.2985, "volume": 12783.0}, {"date": "2024-11-27", "close": 31.1984, "volume": 25532.0}, {"date": "2024-11-29", "close": 30.5985, "volume": 11088.0}, {"date": "2024-12-02", "close": 30.8985, "volume": 16204.0}, {"date": "2024-12-03", "close": 114.4443, "volume": 11544711.0}, {"date": "2024-12-04", "close": 71.2464, "volume": 1876358.0}, {"date": "2024-12-05", "close": 64.4968, "volume": 865767.0}, {"date": "2024-12-06", "close": 60.297, "volume": 370285.0}, {"date": "2024-12-09", "close": 67.4966, "volume": 275753.0}, {"date": "2024-12-10", "close": 63.1468, "volume": 190227.0}, {"date": "2024-12-11", "close": 61.4969, "volume": 123739.0}, {"date": "2024-12-12", "close": 61.9469, "volume": 126450.0}, {"date": "2024-12-13", "close": 64.3468, "volume": 92291.0}, {"date": "2024-12-16", "close": 63.4468, "volume": 197253.0}, {"date": "2024-12-17", "close": 61.6469, "volume": 103620.0}, {"date": "2024-12-18", "close": 57.5971, "volume": 99893.0}, {"date": "2024-12-19", "close": 54.7473, "volume": 97079.0}, {"date": "2024-12-20", "close": 57.5971, "volume": 97134.0}, {"date": "2024-12-23", "close": 56.9971, "volume": 96115.0}, {"date": "2024-12-24", "close": 58.3471, "volume": 42265.0}, {"date": "2024-12-26", "close": 69.5965, "volume": 275154.0}, {"date": "2024-12-27", "close": 74.8463, "volume": 299462.0}, {"date": "2024-12-30", "close": 72.2964, "volume": 131988.0}, {"date": "2024-12-31", "close": 68.0966, "volume": 109478.0}, {"date": "2025-01-02", "close": 66.7467, "volume": 81448.0}, {"date": "2025-01-03", "close": 69.2965, "volume": 70780.0}, {"date": "2025-01-06", "close": 66.4467, "volume": 106679.0}, {"date": "2025-01-07", "close": 63.4468, "volume": 93645.0}, {"date": "2025-01-08", "close": 60.747, "volume": 68486.0}, {"date": "2025-01-10", "close": 58.6471, "volume": 53035.0}, {"date": "2025-01-13", "close": 59.097, "volume": 112602.0}, {"date": "2025-01-14", "close": 54.8973, "volume": 93533.0}, {"date": "2025-01-15", "close": 61.9469, "volume": 181585.0}, {"date": "2025-01-16", "close": 68.6966, "volume": 145897.0}, {"date": "2025-01-17", "close": 69.5965, "volume": 146569.0}, {"date": "2025-01-21", "close": 70.6465, "volume": 156076.0}, {"date": "2025-01-22", "close": 64.7968, "volume": 109027.0}, {"date": "2025-01-23", "close": 65.3967, "volume": 81455.0}, {"date": "2025-01-24", "close": 62.6969, "volume": 75225.0}, {"date": "2025-01-27", "close": 58.3471, "volume": 89028.0}, {"date": "2025-01-28", "close": 59.547, "volume": 63411.0}, {"date": "2025-01-29", "close": 58.7971, "volume": 56057.0}, {"date": "2025-01-30", "close": 59.097, "volume": 55084.0}, {"date": "2025-01-31", "close": 59.247, "volume": 64119.0}, {"date": "2025-02-03", "close": 55.7972, "volume": 61458.0}, {"date": "2025-02-04", "close": 57.1471, "volume": 40859.0}, {"date": "2025-02-05", "close": 56.5472, "volume": 35683.0}, {"date": "2025-02-06", "close": 59.247, "volume": 72741.0}, {"date": "2025-02-07", "close": 57.7471, "volume": 50244.0}, {"date": "2025-02-10", "close": 58.7971, "volume": 50221.0}, {"date": "2025-02-11", "close": 57.1471, "volume": 32729.0}, {"date": "2025-02-12", "close": 56.5472, "volume": 57828.0}, {"date": "2025-02-13", "close": 57.8971, "volume": 48664.0}, {"date": "2025-02-14", "close": 54.5973, "volume": 89057.0}, {"date": "2025-02-18", "close": 51.1474, "volume": 112717.0}, {"date": "2025-02-19", "close": 49.6475, "volume": 75342.0}, {"date": "2025-02-20", "close": 48.1476, "volume": 43985.0}, {"date": "2025-02-21", "close": 46.4977, "volume": 59787.0}, {"date": "2025-02-24", "close": 44.8478, "volume": 34225.0}, {"date": "2025-02-25", "close": 43.0478, "volume": 71420.0}, {"date": "2025-02-26", "close": 41.5479, "volume": 70933.0}, {"date": "2025-02-27", "close": 40.798, "volume": 78543.0}, {"date": "2025-02-28", "close": 39.898, "volume": 38950.0}, {"date": "2025-03-03", "close": 38.5481, "volume": 41660.0}, {"date": "2025-03-04", "close": 38.5481, "volume": 47760.0}, {"date": "2025-03-05", "close": 40.948, "volume": 55617.0}, {"date": "2025-03-06", "close": 39.148, "volume": 21426.0}, {"date": "2025-03-07", "close": 40.498, "volume": 24559.0}, {"date": "2025-03-10", "close": 36.8982, "volume": 46807.0}, {"date": "2025-03-11", "close": 37.3481, "volume": 45391.0}, {"date": "2025-03-12", "close": 37.6481, "volume": 31005.0}, {"date": "2025-03-13", "close": 35.3982, "volume": 51656.0}, {"date": "2025-03-14", "close": 39.748, "volume": 72256.0}, {"date": "2025-03-17", "close": 41.6979, "volume": 54362.0}, {"date": "2025-03-18", "close": 42.7479, "volume": 28358.0}, {"date": "2025-03-19", "close": 41.0979, "volume": 31198.0}, {"date": "2025-03-20", "close": 40.648, "volume": 24965.0}, {"date": "2025-03-21", "close": 39.898, "volume": 48647.0}, {"date": "2025-03-24", "close": 40.948, "volume": 35305.0}, {"date": "2025-03-25", "close": 37.4981, "volume": 34277.0}, {"date": "2025-03-26", "close": 37.1981, "volume": 29088.0}, {"date": "2025-03-27", "close": 37.0481, "volume": 23506.0}, {"date": "2025-03-28", "close": 35.0982, "volume": 38316.0}, {"date": "2025-03-31", "close": 34.3483, "volume": 44943.0}, {"date": "2025-04-01", "close": 32.9984, "volume": 46869.0}, {"date": "2025-04-02", "close": 32.6984, "volume": 56678.0}, {"date": "2025-04-03", "close": 29.9985, "volume": 55350.0}, {"date": "2025-04-04", "close": 27.4486, "volume": 62685.0}, {"date": "2025-04-07", "close": 27.2986, "volume": 65845.0}, {"date": "2025-04-08", "close": 26.3987, "volume": 54021.0}, {"date": "2025-04-09", "close": 29.5485, "volume": 76966.0}, {"date": "2025-04-10", "close": 27.1486, "volume": 30914.0}, {"date": "2025-04-11", "close": 27.1486, "volume": 37647.0}, {"date": "2025-04-14", "close": 26.2487, "volume": 25326.0}, {"date": "2025-04-15", "close": 27.1486, "volume": 25080.0}, {"date": "2025-04-16", "close": 27.4486, "volume": 45786.0}, {"date": "2025-04-17", "close": 27.5986, "volume": 22348.0}, {"date": "2025-04-21", "close": 27.7486, "volume": 22344.0}, {"date": "2025-04-22", "close": 28.1986, "volume": 24260.0}, {"date": "2025-04-23", "close": 29.5485, "volume": 39127.0}, {"date": "2025-04-24", "close": 31.4984, "volume": 62233.0}, {"date": "2025-04-25", "close": 30.4485, "volume": 30937.0}, {"date": "2025-04-28", "close": 28.4986, "volume": 69898.0}, {"date": "2025-04-29", "close": 27.8986, "volume": 36221.0}, {"date": "2025-04-30", "close": 28.0486, "volume": 36870.0}, {"date": "2025-05-01", "close": 26.9987, "volume": 36415.0}, {"date": "2025-05-02", "close": 27.4486, "volume": 44327.0}, {"date": "2025-05-05", "close": 26.3987, "volume": 43692.0}, {"date": "2025-05-06", "close": 25.9487, "volume": 43442.0}, {"date": "2025-05-07", "close": 27.1486, "volume": 34241.0}, {"date": "2025-05-08", "close": 29.0985, "volume": 81280.0}, {"date": "2025-05-09", "close": 31.3484, "volume": 108000.0}, {"date": "2025-05-12", "close": 31.4984, "volume": 104297.0}, {"date": "2025-05-13", "close": 32.2484, "volume": 100936.0}, {"date": "2025-05-14", "close": 29.8485, "volume": 69641.0}, {"date": "2025-05-15", "close": 29.3985, "volume": 56194.0}, {"date": "2025-05-16", "close": 29.9985, "volume": 42505.0}, {"date": "2025-05-19", "close": 29.5485, "volume": 46664.0}, {"date": "2025-05-20", "close": 29.0985, "volume": 32166.0}, {"date": "2025-05-21", "close": 30.5985, "volume": 96952.0}, {"date": "2025-05-22", "close": 31.7984, "volume": 56245.0}, {"date": "2025-05-23", "close": 29.8485, "volume": 66072.0}, {"date": "2025-05-27", "close": 41.2479, "volume": 546876.0}, {"date": "2025-05-28", "close": 35.3982, "volume": 180301.0}, {"date": "2025-05-29", "close": 35.5482, "volume": 91475.0}, {"date": "2025-05-30", "close": 32.2484, "volume": 83717.0}, {"date": "2025-06-02", "close": 34.3483, "volume": 92541.0}, {"date": "2025-06-03", "close": 34.7983, "volume": 100032.0}, {"date": "2025-06-04", "close": 36.7482, "volume": 93991.0}, {"date": "2025-06-05", "close": 34.4983, "volume": 53925.0}, {"date": "2025-06-06", "close": 37.4981, "volume": 55797.0}, {"date": "2025-06-09", "close": 37.9481, "volume": 47940.0}, {"date": "2025-06-10", "close": 37.1981, "volume": 24471.0}, {"date": "2025-06-11", "close": 35.2482, "volume": 38067.0}, {"date": "2025-06-12", "close": 33.7483, "volume": 26568.0}, {"date": "2025-06-13", "close": 31.7984, "volume": 36453.0}, {"date": "2025-06-16", "close": 31.9484, "volume": 29029.0}, {"date": "2025-06-17", "close": 31.4984, "volume": 18877.0}, {"date": "2025-06-18", "close": 30.4485, "volume": 29890.0}, {"date": "2025-06-20", "close": 28.6486, "volume": 51955.0}, {"date": "2025-06-23", "close": 27.7486, "volume": 53058.0}, {"date": "2025-06-24", "close": 29.3985, "volume": 32376.0}, {"date": "2025-06-25", "close": 28.6486, "volume": 26623.0}, {"date": "2025-06-26", "close": 30.5985, "volume": 44570.0}, {"date": "2025-06-27", "close": 30.8985, "volume": 38556.0}, {"date": "2025-06-30", "close": 30.7485, "volume": 41404.0}, {"date": "2025-07-01", "close": 32.0984, "volume": 35719.0}, {"date": "2025-07-02", "close": 32.5484, "volume": 17451.0}, {"date": "2025-07-03", "close": 32.0984, "volume": 15216.0}, {"date": "2025-07-07", "close": 31.9484, "volume": 15456.0}, {"date": "2025-07-08", "close": 33.4483, "volume": 31460.0}, {"date": "2025-07-09", "close": 33.7483, "volume": 35908.0}, {"date": "2025-07-10", "close": 34.7983, "volume": 22202.0}, {"date": "2025-07-11", "close": 34.6483, "volume": 26658.0}, {"date": "2025-07-14", "close": 37.4981, "volume": 109205.0}, {"date": "2025-07-15", "close": 37.3481, "volume": 51868.0}, {"date": "2025-07-16", "close": 36.1482, "volume": 62734.0}, {"date": "2025-07-17", "close": 35.8482, "volume": 48339.0}, {"date": "2025-07-18", "close": 36.1482, "volume": 21453.0}, {"date": "2025-07-21", "close": 34.3483, "volume": 73997.0}, {"date": "2025-07-22", "close": 33.7483, "volume": 54209.0}, {"date": "2025-07-23", "close": 33.7483, "volume": 36901.0}, {"date": "2025-07-24", "close": 33.4483, "volume": 42173.0}, {"date": "2025-07-25", "close": 33.5983, "volume": 25781.0}, {"date": "2025-07-28", "close": 32.6984, "volume": 45612.0}, {"date": "2025-07-29", "close": 29.6985, "volume": 71305.0}, {"date": "2025-07-30", "close": 31.3484, "volume": 94156.0}, {"date": "2025-07-31", "close": 30.5985, "volume": 33989.0}, {"date": "2025-08-01", "close": 29.5485, "volume": 41121.0}, {"date": "2025-08-04", "close": 31.3484, "volume": 31963.0}, {"date": "2025-08-05", "close": 31.0484, "volume": 38700.0}, {"date": "2025-08-06", "close": 30.5985, "volume": 39522.0}, {"date": "2025-08-07", "close": 29.9985, "volume": 33990.0}, {"date": "2025-08-08", "close": 29.8485, "volume": 23423.0}, {"date": "2025-08-11", "close": 29.3985, "volume": 42555.0}, {"date": "2025-08-12", "close": 29.6985, "volume": 81555.0}, {"date": "2025-08-13", "close": 25.3487, "volume": 179822.0}, {"date": "2025-08-14", "close": 24.5988, "volume": 29020.0}, {"date": "2025-08-15", "close": 23.3988, "volume": 71488.0}, {"date": "2025-08-18", "close": 27.4486, "volume": 103226.0}, {"date": "2025-08-19", "close": 32.3984, "volume": 362596.0}, {"date": "2025-08-20", "close": 25.6487, "volume": 209331.0}, {"date": "2025-08-21", "close": 25.1987, "volume": 65000.0}, {"date": "2025-08-22", "close": 24.7488, "volume": 113106.0}, {"date": "2025-08-25", "close": 25.4987, "volume": 50881.0}, {"date": "2025-08-26", "close": 26.2487, "volume": 51707.0}, {"date": "2025-08-27", "close": 24.8988, "volume": 37285.0}, {"date": "2025-08-28", "close": 24.8988, "volume": 22073.0}, {"date": "2025-08-29", "close": 24.8988, "volume": 32040.0}, {"date": "2025-09-02", "close": 24.1488, "volume": 42592.0}, {"date": "2025-09-03", "close": 24.7488, "volume": 67227.0}, {"date": "2025-09-04", "close": 24.8988, "volume": 24717.0}, {"date": "2025-09-05", "close": 24.1488, "volume": 56132.0}, {"date": "2025-09-08", "close": 25.4987, "volume": 45182.0}, {"date": "2025-09-09", "close": 26.3987, "volume": 73555.0}, {"date": "2025-09-10", "close": 29.5485, "volume": 224673.0}, {"date": "2025-09-11", "close": 29.6985, "volume": 121017.0}, {"date": "2025-09-12", "close": 29.3985, "volume": 59716.0}, {"date": "2025-09-15", "close": 30.2985, "volume": 106731.0}, {"date": "2025-09-16", "close": 29.9985, "volume": 61176.0}, {"date": "2025-09-17", "close": 31.3484, "volume": 103250.0}, {"date": "2025-09-18", "close": 32.5484, "volume": 55922.0}, {"date": "2025-09-19", "close": 34.3483, "volume": 124176.0}, {"date": "2025-09-22", "close": 35.2482, "volume": 95198.0}, {"date": "2025-09-23", "close": 36.1482, "volume": 215910.0}, {"date": "2025-09-24", "close": 42.4479, "volume": 274705.0}, {"date": "2025-09-25", "close": 31.7984, "volume": 557873.0}, {"date": "2025-09-26", "close": 30.2985, "volume": 175321.0}, {"date": "2025-09-29", "close": 29.5485, "volume": 66348.0}, {"date": "2025-09-30", "close": 28.6486, "volume": 64919.0}, {"date": "2025-10-01", "close": 28.1986, "volume": 50219.0}, {"date": "2025-10-02", "close": 28.7986, "volume": 32696.0}, {"date": "2025-10-03", "close": 28.9486, "volume": 67849.0}, {"date": "2025-10-06", "close": 35.0982, "volume": 401695.0}, {"date": "2025-10-07", "close": 32.8484, "volume": 122416.0}, {"date": "2025-10-08", "close": 31.7984, "volume": 52139.0}, {"date": "2025-10-09", "close": 32.5484, "volume": 64089.0}, {"date": "2025-10-10", "close": 29.8485, "volume": 90022.0}, {"date": "2025-10-13", "close": 35.8482, "volume": 187671.0}, {"date": "2025-10-14", "close": 34.9483, "volume": 131258.0}, {"date": "2025-10-15", "close": 32.6984, "volume": 67555.0}, {"date": "2025-10-16", "close": 30.8985, "volume": 50140.0}, {"date": "2025-10-17", "close": 30.4485, "volume": 53854.0}, {"date": "2025-10-20", "close": 30.4485, "volume": 37169.0}, {"date": "2025-10-21", "close": 29.2485, "volume": 47469.0}, {"date": "2025-10-22", "close": 31.3484, "volume": 140849.0}, {"date": "2025-10-23", "close": 31.4984, "volume": 93774.0}, {"date": "2025-10-24", "close": 32.6984, "volume": 82312.0}, {"date": "2025-10-27", "close": 33.5983, "volume": 59100.0}, {"date": "2025-10-28", "close": 31.7984, "volume": 41898.0}, {"date": "2025-10-29", "close": 31.0484, "volume": 41251.0}, {"date": "2025-10-30", "close": 29.9985, "volume": 44961.0}, {"date": "2025-10-31", "close": 30.7485, "volume": 21387.0}, {"date": "2025-11-03", "close": 30.1485, "volume": 24023.0}, {"date": "2025-11-04", "close": 28.4986, "volume": 31667.0}, {"date": "2025-11-05", "close": 29.0985, "volume": 46016.0}, {"date": "2025-11-06", "close": 26.2487, "volume": 95291.0}, {"date": "2025-11-07", "close": 26.9987, "volume": 44917.0}, {"date": "2025-11-10", "close": 27.5986, "volume": 39445.0}, {"date": "2025-11-11", "close": 26.9987, "volume": 23225.0}, {"date": "2025-11-12", "close": 26.5487, "volume": 25832.0}, {"date": "2025-11-13", "close": 24.8988, "volume": 70263.0}, {"date": "2025-11-14", "close": 23.6988, "volume": 44048.0}, {"date": "2025-11-17", "close": 22.3489, "volume": 92853.0}, {"date": "2025-11-18", "close": 22.1989, "volume": 31970.0}, {"date": "2025-11-19", "close": 21.1489, "volume": 32242.0}, {"date": "2025-11-20", "close": 19.499, "volume": 64124.0}, {"date": "2025-11-21", "close": 19.499, "volume": 56724.0}, {"date": "2025-11-24", "close": 19.949, "volume": 40008.0}, {"date": "2025-11-25", "close": 19.199, "volume": 52966.0}, {"date": "2025-11-26", "close": 19.199, "volume": 47148.0}, {"date": "2025-11-28", "close": 19.499, "volume": 20161.0}, {"date": "2025-12-01", "close": 18.7491, "volume": 42195.0}, {"date": "2025-12-02", "close": 19.499, "volume": 43063.0}, {"date": "2025-12-03", "close": 21.2989, "volume": 40983.0}, {"date": "2025-12-04", "close": 22.1989, "volume": 22555.0}, {"date": "2025-12-05", "close": 21.8989, "volume": 41004.0}, {"date": "2025-12-08", "close": 20.849, "volume": 38453.0}, {"date": "2025-12-09", "close": 20.249, "volume": 22988.0}, {"date": "2025-12-10", "close": 21.5989, "volume": 41355.0}, {"date": "2025-12-11", "close": 20.9989, "volume": 23233.0}, {"date": "2025-12-12", "close": 20.849, "volume": 23888.0}, {"date": "2025-12-15", "close": 19.499, "volume": 33824.0}, {"date": "2025-12-16", "close": 19.349, "volume": 22036.0}, {"date": "2025-12-17", "close": 17.6991, "volume": 49062.0}, {"date": "2025-12-18", "close": 15.8992, "volume": 109118.0}, {"date": "2025-12-19", "close": 15.2992, "volume": 30264.0}, {"date": "2025-12-22", "close": 15.7492, "volume": 68920.0}, {"date": "2025-12-23", "close": 16.1992, "volume": 90770.0}, {"date": "2025-12-24", "close": 16.7992, "volume": 18236.0}, {"date": "2025-12-26", "close": 16.3492, "volume": 14860.0}, {"date": "2025-12-29", "close": 15.7492, "volume": 26914.0}, {"date": "2025-12-30", "close": 15.2992, "volume": 40763.0}, {"date": "2025-12-31", "close": 15.4492, "volume": 71267.0}, {"date": "2026-01-02", "close": 16.0492, "volume": 21737.0}, {"date": "2026-01-05", "close": 16.3492, "volume": 34089.0}, {"date": "2026-01-06", "close": 16.7992, "volume": 18252.0}, {"date": "2026-01-07", "close": 17.6991, "volume": 120137.0}, {"date": "2026-01-08", "close": 17.0991, "volume": 23547.0}, {"date": "2026-01-09", "close": 16.6492, "volume": 33016.0}, {"date": "2026-01-12", "close": 16.6492, "volume": 22504.0}, {"date": "2026-01-13", "close": 16.1992, "volume": 20494.0}, {"date": "2026-01-14", "close": 16.1992, "volume": 14171.0}, {"date": "2026-01-15", "close": 15.7492, "volume": 21128.0}, {"date": "2026-01-16", "close": 15.5992, "volume": 20278.0}, {"date": "2026-01-20", "close": 15.2992, "volume": 28224.0}, {"date": "2026-01-21", "close": 15.2992, "volume": 19164.0}, {"date": "2026-01-22", "close": 16.4992, "volume": 3640211.0}, {"date": "2026-01-23", "close": 15.8992, "volume": 199325.0}, {"date": "2026-01-26", "close": 14.4713, "volume": 128148.0}, {"date": "2026-01-27", "close": 14.3993, "volume": 51306.0}, {"date": "2026-01-28", "close": 13.7843, "volume": 49414.0}, {"date": "2026-01-29", "close": 13.1783, "volume": 76827.0}, {"date": "2026-01-30", "close": 12.1149, "volume": 55796.0}, {"date": "2026-02-02", "close": 11.8494, "volume": 36474.0}, {"date": "2026-02-03", "close": 11.3994, "volume": 50476.0}, {"date": "2026-02-04", "close": 10.3645, "volume": 32634.0}, {"date": "2026-02-05", "close": 9.7495, "volume": 72036.0}, {"date": "2026-02-06", "close": 11.8569, "volume": 69874.0}, {"date": "2026-02-09", "close": 11.4594, "volume": 29352.0}, {"date": "2026-02-10", "close": 11.3934, "volume": 19748.0}, {"date": "2026-02-11", "close": 11.1444, "volume": 20742.0}, {"date": "2026-02-12", "close": 10.5595, "volume": 18780.0}, {"date": "2026-02-13", "close": 11.2749, "volume": 24569.0}, {"date": "2026-02-17", "close": 11.6304, "volume": 24528.0}, {"date": "2026-02-18", "close": 11.9949, "volume": 32673.0}, {"date": "2026-02-19", "close": 11.1729, "volume": 18687.0}, {"date": "2026-02-20", "close": 10.8415, "volume": 26456.0}, {"date": "2026-02-23", "close": 10.003, "volume": 32520.0}, {"date": "2026-02-24", "close": 9.715, "volume": 32922.0}, {"date": "2026-02-25", "close": 9.913, "volume": 18025.0}, {"date": "2026-02-26", "close": 10.402, "volume": 17359.0}, {"date": "2026-02-27", "close": 9.937, "volume": 12346.0}, {"date": "2026-03-02", "close": 9.4495, "volume": 21464.0}, {"date": "2026-03-03", "close": 9.1495, "volume": 13655.0}, {"date": "2026-03-04", "close": 9.6385, "volume": 12316.0}, {"date": "2026-03-05", "close": 9.766, "volume": 11770.0}, {"date": "2026-03-06", "close": 9.1495, "volume": 9849.0}, {"date": "2026-03-09", "close": 9.5245, "volume": 20246.0}, {"date": "2026-03-10", "close": 9.3445, "volume": 19596.0}, {"date": "2026-03-11", "close": 9.7495, "volume": 19394.0}, {"date": "2026-03-12", "close": 9.2125, "volume": 6611.0}, {"date": "2026-03-13", "close": 9.451, "volume": 9528.0}, {"date": "2026-03-16", "close": 9.634, "volume": 18338.0}, {"date": "2026-03-17", "close": 11.5914, "volume": 1562810.0}, {"date": "2026-03-18", "close": 10.0945, "volume": 82505.0}, {"date": "2026-03-19", "close": 10.6495, "volume": 27000.0}, {"date": "2026-03-20", "close": 9.9145, "volume": 22123.0}, {"date": "2026-03-23", "close": 9.5995, "volume": 18261.0}, {"date": "2026-03-24", "close": 8.9846, "volume": 24522.0}, {"date": "2026-03-25", "close": 9.1495, "volume": 19601.0}, {"date": "2026-03-26", "close": 8.4971, "volume": 26346.0}, {"date": "2026-03-27", "close": 7.7846, "volume": 20234.0}, {"date": "2026-03-30", "close": 7.6286, "volume": 12658.0}, {"date": "2026-03-31", "close": 7.9496, "volume": 12596.0}, {"date": "2026-04-01", "close": 7.3766, "volume": 23193.0}, {"date": "2026-04-02", "close": 7.5086, "volume": 17722.0}, {"date": "2026-04-06", "close": 7.6166, "volume": 28979.0}, {"date": "2026-04-07", "close": 7.5896, "volume": 15201.0}, {"date": "2026-04-08", "close": 7.8296, "volume": 34918.0}, {"date": "2026-04-09", "close": 7.6496, "volume": 17155.0}, {"date": "2026-04-10", "close": 7.8161, "volume": 15607.0}, {"date": "2026-04-13", "close": 7.9751, "volume": 23239.0}, {"date": "2026-04-14", "close": 8.5481, "volume": 28996.0}, {"date": "2026-04-15", "close": 10.0075, "volume": 44712.0}, {"date": "2026-04-16", "close": 9.691, "volume": 18632.0}, {"date": "2026-04-17", "close": 10.9495, "volume": 39403.0}, {"date": "2026-04-20", "close": 10.7395, "volume": 14685.0}, {"date": "2026-04-21", "close": 9.9145, "volume": 17369.0}, {"date": "2026-04-22", "close": 11.4294, "volume": 30826.0}, {"date": "2026-04-23", "close": 10.7995, "volume": 42167.0}, {"date": "2026-04-24", "close": 10.9885, "volume": 7522.0}, {"date": "2026-04-27", "close": 10.9495, "volume": 10840.0}, {"date": "2026-04-28", "close": 10.465, "volume": 12974.0}, {"date": "2026-04-29", "close": 10.081, "volume": 14437.0}, {"date": "2026-04-30", "close": 10.1245, "volume": 12242.0}, {"date": "2026-05-01", "close": 11.3439, "volume": 16370.0}, {"date": "2026-05-04", "close": 12.0789, "volume": 32026.0}, {"date": "2026-05-05", "close": 12.3819, "volume": 17318.0}, {"date": "2026-05-06", "close": 12.3294, "volume": 19932.0}, {"date": "2026-05-07", "close": 11.0304, "volume": 42607.0}, {"date": "2026-05-08", "close": 10.618, "volume": 35569.0}, {"date": "2026-05-11", "close": 11.1654, "volume": 13571.0}, {"date": "2026-05-12", "close": 10.8145, "volume": 17541.0}, {"date": "2026-05-13", "close": 9.577, "volume": 57230.0}, {"date": "2026-05-14", "close": 9.367, "volume": 32016.0}, {"date": "2026-05-15", "close": 9.004, "volume": 41593.0}, {"date": "2026-05-18", "close": 8.5496, "volume": 38793.0}, {"date": "2026-05-19", "close": 8.3066, "volume": 10532.0}, {"date": "2026-05-20", "close": 9.0325, "volume": 17937.0}, {"date": "2026-05-21", "close": 9.283, "volume": 13268.0}, {"date": "2026-05-22", "close": 8.8661, "volume": 13732.0}, {"date": "2026-05-26", "close": 9.025, "volume": 16163.0}, {"date": "2026-05-27", "close": 8.8361, "volume": 11747.0}, {"date": "2026-05-28", "close": 9.3055, "volume": 18610.0}, {"date": "2026-05-29", "close": 9.8095, "volume": 28020.0}, {"date": "2026-06-01", "close": 9.376, "volume": 33638.0}, {"date": "2026-06-02", "close": 9.202, "volume": 15052.0}, {"date": "2026-06-03", "close": 8.4311, "volume": 26237.0}, {"date": "2026-06-04", "close": 8.4791, "volume": 15568.0}, {"date": "2026-06-05", "close": 7.7801, "volume": 23098.0}, {"date": "2026-06-08", "close": 7.5611, "volume": 24796.0}, {"date": "2026-06-09", "close": 7.4021, "volume": 34378.0}, {"date": "2026-06-10", "close": 7.2896, "volume": 16345.0}, {"date": "2026-06-11", "close": 7.6091, "volume": 31749.0}, {"date": "2026-06-12", "close": 7.1891, "volume": 25314.0}, {"date": "2026-06-15", "close": 7.3676, "volume": 26685.0}, {"date": "2026-06-16", "close": 7.1966, "volume": 13697.0}, {"date": "2026-06-17", "close": 6.9897, "volume": 14996.0}, {"date": "2026-06-18", "close": 6.6897, "volume": 32531.0}, {"date": "2026-06-22", "close": 6.7872, "volume": 15487.0}, {"date": "2026-06-23", "close": 6.6912, "volume": 8886.0}, {"date": "2026-06-24", "close": 6.1437, "volume": 34774.0}, {"date": "2026-06-25", "close": 5.8002, "volume": 28413.0}, {"date": "2026-06-26", "close": 5.7147, "volume": 27302.0}, {"date": "2026-06-29", "close": 6.0012, "volume": 14292.0}, {"date": "2026-06-30", "close": 6.0417, "volume": 12551.0}, {"date": "2026-07-01", "close": 6.8052, "volume": 25692.0}, {"date": "2026-07-02", "close": 6.2952, "volume": 18815.0}, {"date": "2026-07-06", "close": 6.5847, "volume": 6692.0}, {"date": "2026-07-07", "close": 6.4347, "volume": 11573.0}, {"date": "2026-07-08", "close": 6.2892, "volume": 11270.0}, {"date": "2026-07-09", "close": 6.5097, "volume": 25257.0}, {"date": "2026-07-10", "close": 6.1197, "volume": 45847.0}, {"date": "2026-07-13", "close": 4.82, "volume": 100296.0}, {"date": "2026-07-14", "close": 3.64, "volume": 227974.0}, {"date": "2026-07-15", "close": 3.85, "volume": 74432.0}, {"date": "2026-07-16", "close": 3.22, "volume": 63753.0}, {"date": "2026-07-17", "close": 3.01, "volume": 61260.0}, {"date": "2026-07-20", "close": 3.33, "volume": 58875.0}, {"date": "2026-07-21", "close": 3.6, "volume": 48574.0}, {"date": "2026-07-22", "close": 3.47, "volume": 55556.0}, {"date": "2026-07-23", "close": 3.46, "volume": 36721.0}, {"date": "2026-07-24", "close": 3.34, "volume": 16716.0}, {"date": "2026-07-27", "close": 3.08, "volume": 78854.0}, {"date": "2026-07-28", "close": 3.7, "volume": 1575713.0}, {"date": "2026-07-29", "close": 3.7, "volume": 154125.0}, {"date": "2026-07-30", "close": 4.15, "volume": 319881.0}, {"date": "2026-07-31", "close": 4.13, "volume": 80252.0}, {"date": "2026-08-03", "close": 4.4, "volume": 37665.0}, {"date": "2026-08-04", "close": 4.8, "volume": 101782.0}, {"date": "2026-08-05", "close": 4.15, "volume": 55705.0}, {"date": "2026-08-06", "close": 4.25, "volume": 28294.0}, {"date": "2026-08-07", "close": 4.36, "volume": 33418.0}, {"date": "2026-08-10", "close": 4.15, "volume": 47010.0}, {"date": "2026-08-11", "close": 4.01, "volume": 29545.0}, {"date": "2026-08-12", "close": 3.58, "volume": 78673.0}, {"date": "2026-08-13", "close": 4.19, "volume": 7248117.0}, {"date": "2026-08-14", "close": 4.62, "volume": 581458.0}, {"date": "2026-08-17", "close": 4.11, "volume": 373574.0}, {"date": "2026-08-18", "close": 4.19, "volume": 99329.0}, {"date": "2026-08-19", "close": 4.28, "volume": 121513.0}, {"date": "2026-08-20", "close": 4.68, "volume": 115131.0}, {"date": "2026-08-21", "close": 5.44, "volume": 195835.0}, {"date": "2026-08-24", "close": 5.91, "volume": 118772.0}, {"date": "2026-08-25", "close": 6.88, "volume": 198697.0}, {"date": "2026-08-26", "close": 6.34, "volume": 158107.0}, {"date": "2026-08-27", "close": 6.34, "volume": 64561.0}, {"date": "2026-08-28", "close": 5.98, "volume": 36311.0}, {"date": "2026-08-31", "close": 5.46, "volume": 132290.0}, {"date": "2026-09-01", "close": 5.0, "volume": 26166.0}, {"date": "2026-09-02", "close": 5.51, "volume": 56501.0}, {"date": "2026-09-03", "close": 5.39, "volume": 24515.0}, {"date": "2026-09-04", "close": 5.49, "volume": 11581.0}, {"date": "2026-09-08", "close": 5.04, "volume": 44410.0}, {"date": "2026-09-09", "close": 4.86, "volume": 10953.0}, {"date": "2026-09-10", "close": 4.91, "volume": 22012.0}, {"date": "2026-09-11", "close": 4.93, "volume": 16349.0}, {"date": "2026-09-14", "close": 4.92, "volume": 31504.0}, {"date": "2026-09-15", "close": 4.84, "volume": 50184.0}, {"date": "2026-09-16", "close": 4.75, "volume": 19389.0}, {"date": "2026-09-17", "close": 5.23, "volume": 28689.0}, {"date": "2026-09-18", "close": 5.3, "volume": 115660.0}, {"date": "2026-09-21", "close": 5.42, "volume": 101109.0}, {"date": "2026-09-22", "close": 5.45, "volume": 77814.0}, {"date": "2026-09-23", "close": 5.26, "volume": 8978.0}, {"date": "2026-09-24", "close": 5.31, "volume": 54569.0}, {"date": "2026-09-25", "close": 5.3, "volume": 12826.0}, {"date": "2026-09-28", "close": 5.0, "volume": 21558.0}, {"date": "2026-09-29", "close": 4.96, "volume": 13330.0}, {"date": "2026-09-30", "close": 5.12, "volume": 26510.0}, {"date": "2026-10-01", "close": 4.87, "volume": 53261.0}, {"date": "2026-10-02", "close": 4.7, "volume": 22551.0}, {"date": "2026-10-05", "close": 4.12, "volume": 62260.0}, {"date": "2026-10-06", "close": 3.96, "volume": 40459.0}, {"date": "2026-10-07", "close": 3.87, "volume": 11637.0}, {"date": "2026-10-08", "close": 3.73, "volume": 71050.0}], "refreshing": true}