{"ticker": "PVLA", "overview": {"cik": "1583648", "ticker": "PVLA", "name": "PALVELLA THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-435113", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118466", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001967940-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115916", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001967940-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108930", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001967940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108022", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001967940-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105494", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008991", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099222", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001967940-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002180", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000180", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331574", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331556", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000053417-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002924", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084620", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001967940-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303307", "price_sensitive": true}]}, "description": "PALVELLA THERAPEUTICS, INC. trades as PVLA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 63 insider filings for the company, from December 2024 to October 2026. Across those, 4 insiders disclosed 5 open-market purchases totalling $1.00M against 13 sales totalling $9.02M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1002490.8, "sell_n": 13, "sell_sum": 9017455.949800001, "net": -8014965.149800002, "insiders": 4, "first_date": "2024-12-18", "last_date": "2026-10-21"}, "metrics": {"ticker": "PVLA", "has_prices": true, "as_of": "2026-08-17", "last": 153.52, "prev_close": 156.13, "change": -2.609999999999985, "change_pct": -0.016716838531992476, "session_volume": 187027.0, "vwap_5": 155.11623637222823, "vwap_20": 148.50853550235627, "vwap_60": 133.17393355482167, "vwap_250": 107.10050151101831, "high_52w": 157.77, "low_52w": 75.06, "avg_volume_20": 175605.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000053417-26-000064", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC moves to a 7.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000064-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001104659-26-118466", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 537307.388, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims PVLA: $537K", "source_url": "https://www.sec.gov/Archives/edgar/data/1912570/000110465926118466/0001104659-26-118466-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001104659-26-115916", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3579476.2046000008, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $3.6M of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926115916/0001104659-26-115916-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "0001104659-26-105494", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Christopher P. Kiritsy", "who_key": "KIRITSY CHRISTOPHER P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49141.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $49K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926105494/0001104659-26-105494-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001104659-26-099222", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 654790.9038, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $655K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1912570/000110465926099222/0001104659-26-099222-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0000921895-26-002180", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 2.5% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002180-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001999371-26-018011", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 5.34% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-018011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001137774-26-000180", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Palvella Therapeutics, Inc.", "who_key": "PALVELLA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PALVELLA THERAPEUTICS, INC. takes a 6.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/0001137774-26-000180-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0000053417-26-000050", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 6.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000050-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "0001104659-26-084620", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642191.4912, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $642K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926084620/0001104659-26-084620-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}, {"id": "13DG-0002012383-26-002924", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002924-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001104659-26-079865", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Matthew Pauls", "who_key": "Pauls Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926079865/0001104659-26-079865-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182327}, {"id": "0001104659-26-076460", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 476372.9696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $476K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926076460/0001104659-26-076460-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199607}, {"id": "0001104659-26-074574", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Matthew E. Korenberg", "who_key": "Korenberg Matthew E", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926074574/0001104659-26-074574-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001104659-26-073420", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Tadd S. Wessel", "who_key": "Wessel Tadd S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073420/0001104659-26-073420-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-073426", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073426/0001104659-26-073426-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-073432", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "John Doux", "who_key": "Doux John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073432/0001104659-26-073432-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-073437", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Elaine J. Heron", "who_key": "HERON ELAINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073437/0001104659-26-073437-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-073442", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073442/0001104659-26-073442-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-073443", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Christopher P. Kiritsy", "who_key": "KIRITSY CHRISTOPHER P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926073443/0001104659-26-073443-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001104659-26-065692", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475630.90650000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $476K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926065692/0001104659-26-065692-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239927}, {"id": "0001104659-26-044895", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 547398.9771, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $547K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926044895/0001104659-26-044895-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290327}, {"id": "0001104659-26-043793", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "John Doux", "who_key": "Doux John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926043793/0001104659-26-043793-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "0001104659-26-038496", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49973.5, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $50K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926038496/0001104659-26-038496-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001104659-26-032695", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 507610.9874, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $508K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926032695/0001104659-26-032695-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330647}, {"id": "0001104659-26-021921", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Elaine J. Heron", "who_key": "HERON ELAINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $300K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021921/0001104659-26-021921-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001104659-26-021922", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $500K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021922/0001104659-26-021922-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001104659-26-018136", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 341564.247, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims PVLA: $342K", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926018136/0001104659-26-018136-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370967}, {"id": "0001104659-26-012060", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926012060/0001104659-26-012060-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389687}, {"id": "0001104659-26-012064", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Matthew E. Korenberg", "who_key": "Korenberg Matthew E", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PVLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926012064/0001104659-26-012064-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389687}], "recent_buys": [{"id": "0001104659-26-038496", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49973.5, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $50K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926038496/0001104659-26-038496-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001104659-26-021922", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $500K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021922/0001104659-26-021922-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001104659-26-021921", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Elaine J. Heron", "who_key": "HERON ELAINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $300K of PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021921/0001104659-26-021921-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001583648-25-000025", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100797.29999999999, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000158364825000025/0001583648-25-000025-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}, {"id": "0001062993-24-020879", "src": "INSIDERS", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51720.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PVLA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000106299324020879/0001062993-24-020879-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985847}], "institutional": [{"id": "13DG-0000053417-26-000064", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC moves to a 7.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000064-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0000921895-26-002180", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 2.5% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002180-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001999371-26-018011", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 5.34% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-018011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001137774-26-000180", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Palvella Therapeutics, Inc.", "who_key": "PALVELLA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PALVELLA THERAPEUTICS, INC. takes a 6.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/0001137774-26-000180-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0000053417-26-000050", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 6.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000050-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0002012383-26-002924", "src": "13DG", "ticker": "PVLA", "cik": "1583648", "company": "PALVELLA THERAPEUTICS, INC.", "company_raw": "PALVELLA THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in PVLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002924-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Palvella Therapeutics, Inc. - Common Stock", "new_value": "PALVELLA THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001583648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001583648", "applied": 1, "detected_at": "2026-10-27T02:34:55.994993"}]}, "key_people": [{"who": "Kathleen Goin", "who_key": "Goin Kathleen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5388838.7452, "net": -5388838.7452, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537307.388, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1912570/000110465926118466/0001104659-26-118466-index.htm"}, {"action": "SELL", "amount": 654790.9038, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1912570/000110465926099222/0001104659-26-099222-index.htm"}, {"action": "SELL", "amount": 642191.4912, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926084620/0001104659-26-084620-index.htm"}, {"action": "SELL", "amount": 476372.9696, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926076460/0001104659-26-076460-index.htm"}, {"action": "SELL", "amount": 475630.90650000004, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926065692/0001104659-26-065692-index.htm"}, {"action": "SELL", "amount": 547398.9771, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926044895/0001104659-26-044895-index.htm"}, {"action": "SELL", "amount": 507610.9874, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926032695/0001104659-26-032695-index.htm"}, {"action": "SELL", "amount": 341564.247, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926018136/0001104659-26-018136-index.htm"}, {"action": "SELL", "amount": 419983.02999999997, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926006237/0001104659-26-006237-index.htm"}, {"action": "SELL", "amount": 415022.544, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465925123109/0001104659-25-123109-index.htm"}, {"action": "SELL", "amount": 370965.3006, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465925115017/0001104659-25-115017-index.htm"}], "latest": {"action": "SELL", "amount": 537307.388, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1912570/000110465926118466/0001104659-26-118466-index.htm"}}, {"who": "George M. Jenkins", "who_key": "JENKINS GEORGE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 702490.8, "sold": 3579476.2046000008, "net": -2876985.404600001, "trades": 5, "top_score": 47.7, "lean": "selling", "history": [{"action": "SELL", "amount": 3579476.2046000008, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926115916/0001104659-26-115916-index.htm"}, {"action": "BUY", "amount": 49973.5, "date": "2026-03-30", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926038496/0001104659-26-038496-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2026-02-27", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021922/0001104659-26-021922-index.htm"}, {"action": "BUY", "amount": 100797.29999999999, "date": "2025-04-09", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000158364825000025/0001583648-25-000025-index.htm"}, {"action": "BUY", "amount": 51720.0, "date": "2024-12-18", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000106299324020879/0001062993-24-020879-index.htm"}], "latest": {"action": "SELL", "amount": 3579476.2046000008, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926115916/0001104659-26-115916-index.htm"}}, {"who": "Elaine J. Heron", "who_key": "HERON ELAINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2026-02-27", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021921/0001104659-26-021921-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2026-02-27", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926021921/0001104659-26-021921-index.htm"}}, {"who": "Christopher P. Kiritsy", "who_key": "KIRITSY CHRISTOPHER P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 49141.0, "net": -49141.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49141.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926105494/0001104659-26-105494-index.htm"}], "latest": {"action": "SELL", "amount": 49141.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1583648/000110465926105494/0001104659-26-105494-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -654790.9038}, {"date": "2026-09-02", "net": -49141.0}, {"date": "2026-10-14", "net": -3579476.2046000008}, {"date": "2026-10-21", "net": -537307.388}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-435113", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118466", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001967940-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115916", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001967940-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108930", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001967940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108022", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001967940-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105494", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008991", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099222", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001967940-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002180", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000180", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331574", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331556", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000053417-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002924", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084620", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001967940-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303307", "price_sensitive": true}], "performance": {"ticker": "PVLA", "has_prices": true, "summary": {"n": 5, "avg": 3.744950442121182, "win_rate": 1.0, "best": 12.02120441051739, "worst": 0.13701673826099836, "as_of": "2026-08-17"}, "buys": [{"who": "JENKINS GEORGE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49973.5, "date": "2026-03-30", "score": 35.5, "ref_price": 110.66, "return": 0.3873124887041389}, {"who": "JENKINS GEORGE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2026-02-27", "score": 47.7, "ref_price": 135.02, "return": 0.13701673826099836}, {"who": "HERON ELAINE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2026-02-27", "score": 45.5, "ref_price": 135.02, "return": 0.13701673826099836}, {"who": "JENKINS GEORGE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100797.29999999999, "date": "2025-04-09", "score": 42.5, "ref_price": 21.8, "return": 6.042201834862385}, {"who": "JENKINS GEORGE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51720.0, "date": "2024-12-18", "score": 36.0, "ref_price": 11.79, "return": 12.02120441051739}]}, "price_series": [{"date": "2016-08-08", "close": 132.8, "volume": 1707.0}, {"date": "2016-08-09", "close": 135.2, "volume": 906.0}, {"date": "2016-08-10", "close": 136.8, "volume": 1498.0}, {"date": "2016-08-11", "close": 135.2, "volume": 3417.0}, {"date": "2016-08-12", "close": 139.2, "volume": 409.0}, {"date": "2016-08-15", "close": 138.4, "volume": 874.0}, {"date": "2016-08-16", "close": 137.6, "volume": 463.0}, {"date": "2016-08-17", "close": 132.8, "volume": 1032.0}, {"date": "2016-08-18", "close": 130.4, "volume": 3128.0}, {"date": "2016-08-19", "close": 130.4, "volume": 962.0}, {"date": "2016-08-22", "close": 132.8, "volume": 1305.0}, {"date": "2016-08-23", "close": 132.8, "volume": 978.0}, {"date": "2016-08-24", "close": 128.8, "volume": 2155.0}, {"date": "2016-08-25", "close": 129.6, "volume": 1111.0}, {"date": "2016-08-26", "close": 128.8, "volume": 875.0}, {"date": "2016-08-29", "close": 128.0, "volume": 783.0}, {"date": "2016-08-30", "close": 128.0, "volume": 725.0}, {"date": "2016-08-31", "close": 128.0, "volume": 2018.0}, {"date": "2016-09-01", "close": 128.8, "volume": 2546.0}, {"date": "2016-09-02", "close": 128.8, "volume": 1848.0}, {"date": "2016-09-06", "close": 128.792, "volume": 1576.0}, {"date": "2016-09-07", "close": 127.992, "volume": 1428.0}, {"date": "2016-09-08", "close": 130.4, "volume": 1136.0}, {"date": "2016-09-09", "close": 128.0, "volume": 1621.0}, {"date": "2016-09-12", "close": 128.0, "volume": 1795.0}, {"date": "2016-09-13", "close": 124.0, "volume": 2148.0}, {"date": "2016-09-14", "close": 125.6, "volume": 1934.0}, {"date": "2016-09-15", "close": 125.592, "volume": 1480.0}, {"date": "2016-09-16", "close": 124.0, "volume": 884.0}, {"date": "2016-09-19", "close": 126.4, "volume": 1512.0}, {"date": "2016-09-20", "close": 127.2, "volume": 2570.0}, {"date": "2016-09-21", "close": 127.2, "volume": 1401.0}, {"date": "2016-09-22", "close": 133.6, "volume": 8047.0}, {"date": "2016-09-23", "close": 135.2, "volume": 4668.0}, {"date": "2016-09-26", "close": 134.4, "volume": 2087.0}, {"date": "2016-09-27", "close": 136.8, "volume": 10889.0}, {"date": "2016-09-28", "close": 131.2, "volume": 5198.0}, {"date": "2016-09-29", "close": 134.4, "volume": 3430.0}, {"date": "2016-09-30", "close": 146.2, "volume": 6955.0}, {"date": "2016-10-03", "close": 156.792, "volume": 15149.0}, {"date": "2016-10-04", "close": 148.792, "volume": 6340.0}, {"date": "2016-10-05", "close": 152.0, "volume": 2498.0}, {"date": "2016-10-06", "close": 136.8, "volume": 6763.0}, {"date": "2016-10-07", "close": 140.8, "volume": 1183.0}, {"date": "2016-10-10", "close": 143.2, "volume": 1291.0}, {"date": "2016-10-11", "close": 136.8, "volume": 1240.0}, {"date": "2016-10-12", "close": 137.592, "volume": 968.0}, {"date": "2016-10-13", "close": 131.2, "volume": 1472.0}, {"date": "2016-10-14", "close": 132.8, "volume": 928.0}, {"date": "2016-10-17", "close": 131.2, "volume": 813.0}, {"date": "2016-10-18", "close": 127.2, "volume": 2599.0}, {"date": "2016-10-19", "close": 128.8, "volume": 557.0}, {"date": "2016-10-20", "close": 129.536, "volume": 590.0}, {"date": "2016-10-21", "close": 129.6, "volume": 1196.0}, {"date": "2016-10-24", "close": 127.992, "volume": 397.0}, {"date": "2016-10-25", "close": 131.2, "volume": 7169.0}, {"date": "2016-10-26", "close": 127.2, "volume": 1632.0}, {"date": "2016-10-27", "close": 122.4, "volume": 1991.0}, {"date": "2016-10-28", "close": 121.6, "volume": 1282.0}, {"date": "2016-10-31", "close": 120.008, "volume": 1617.0}, {"date": "2016-11-01", "close": 121.592, "volume": 4666.0}, {"date": "2016-11-02", "close": 121.592, "volume": 1651.0}, {"date": "2016-11-03", "close": 114.4, "volume": 2411.0}, {"date": "2016-11-04", "close": 112.0, "volume": 3661.0}, {"date": "2016-11-07", "close": 115.2, "volume": 1057.0}, {"date": "2016-11-08", "close": 112.0, "volume": 1670.0}, {"date": "2016-11-09", "close": 120.0, "volume": 1394.0}, {"date": "2016-11-10", "close": 119.2, "volume": 1694.0}, {"date": "2016-11-11", "close": 120.928, "volume": 2550.0}, {"date": "2016-11-14", "close": 126.4, "volume": 485.0}, {"date": "2016-11-15", "close": 125.6, "volume": 764.0}, {"date": "2016-11-16", "close": 125.6, "volume": 937.0}, {"date": "2016-11-17", "close": 128.0, "volume": 670.0}, {"date": "2016-11-18", "close": 125.592, "volume": 766.0}, {"date": "2016-11-21", "close": 118.392, "volume": 1145.0}, {"date": "2016-11-22", "close": 119.992, "volume": 869.0}, {"date": "2016-11-23", "close": 116.0, "volume": 1395.0}, {"date": "2016-11-25", "close": 120.792, "volume": 883.0}, {"date": "2016-11-28", "close": 116.0, "volume": 971.0}, {"date": "2016-11-29", "close": 118.4, "volume": 893.0}, {"date": "2016-11-30", "close": 123.2, "volume": 2608.0}, {"date": "2016-12-01", "close": 122.4, "volume": 2064.0}, {"date": "2016-12-02", "close": 128.0, "volume": 1456.0}, {"date": "2016-12-05", "close": 125.6, "volume": 799.0}, {"date": "2016-12-06", "close": 127.192, "volume": 1267.0}, {"date": "2016-12-07", "close": 124.8, "volume": 1658.0}, {"date": "2016-12-08", "close": 120.792, "volume": 1145.0}, {"date": "2016-12-09", "close": 123.192, "volume": 245.0}, {"date": "2016-12-12", "close": 117.6, "volume": 1998.0}, {"date": "2016-12-13", "close": 114.8, "volume": 1102.0}, {"date": "2016-12-14", "close": 108.4, "volume": 2352.0}, {"date": "2016-12-15", "close": 112.0, "volume": 933.0}, {"date": "2016-12-16", "close": 113.592, "volume": 808.0}, {"date": "2016-12-19", "close": 112.0, "volume": 526.0}, {"date": "2016-12-20", "close": 110.4, "volume": 622.0}, {"date": "2016-12-21", "close": 112.8, "volume": 739.0}, {"date": "2016-12-22", "close": 112.792, "volume": 888.0}, {"date": "2016-12-23", "close": 115.2, "volume": 179.0}, {"date": "2016-12-27", "close": 118.4, "volume": 813.0}, {"date": "2016-12-28", "close": 116.792, "volume": 330.0}, {"date": "2016-12-29", "close": 112.8, "volume": 1454.0}, {"date": "2016-12-30", "close": 112.416, "volume": 1492.0}, {"date": "2017-01-03", "close": 116.8, "volume": 214.0}, {"date": "2017-01-04", "close": 117.592, "volume": 1031.0}, {"date": "2017-01-05", "close": 140.8, "volume": 41659.0}, {"date": "2017-01-06", "close": 150.4, "volume": 8393.0}, {"date": "2017-01-09", "close": 148.8, "volume": 4125.0}, {"date": "2017-01-10", "close": 145.6, "volume": 1462.0}, {"date": "2017-01-11", "close": 149.6, "volume": 2077.0}, {"date": "2017-01-12", "close": 149.6, "volume": 2150.0}, {"date": "2017-01-13", "close": 153.6, "volume": 2535.0}, {"date": "2017-01-17", "close": 149.6, "volume": 2759.0}, {"date": "2017-01-18", "close": 144.304, "volume": 1570.0}, {"date": "2017-01-19", "close": 143.192, "volume": 957.0}, {"date": "2017-01-20", "close": 144.8, "volume": 2620.0}, {"date": "2017-01-23", "close": 136.0, "volume": 2915.0}, {"date": "2017-01-24", "close": 152.4, "volume": 11791.0}, {"date": "2017-01-25", "close": 160.8, "volume": 6489.0}, {"date": "2017-01-26", "close": 158.4, "volume": 2585.0}, {"date": "2017-01-27", "close": 167.2, "volume": 6324.0}, {"date": "2017-01-30", "close": 168.8, "volume": 5600.0}, {"date": "2017-01-31", "close": 175.2, "volume": 3358.0}, {"date": "2017-02-01", "close": 173.6, "volume": 2340.0}, {"date": "2017-02-02", "close": 172.8, "volume": 1825.0}, {"date": "2017-02-03", "close": 172.792, "volume": 1645.0}, {"date": "2017-02-06", "close": 176.0, "volume": 1413.0}, {"date": "2017-02-07", "close": 170.4, "volume": 1693.0}, {"date": "2017-02-08", "close": 168.0, "volume": 1616.0}, {"date": "2017-02-09", "close": 165.592, "volume": 1010.0}, {"date": "2017-02-10", "close": 166.4, "volume": 1177.0}, {"date": "2017-02-13", "close": 173.6, "volume": 1991.0}, {"date": "2017-02-14", "close": 172.0, "volume": 551.0}, {"date": "2017-02-15", "close": 172.0, "volume": 1840.0}, {"date": "2017-02-16", "close": 167.2, "volume": 1537.0}, {"date": "2017-02-17", "close": 167.6, "volume": 1920.0}, {"date": "2017-02-21", "close": 163.2, "volume": 807.0}, {"date": "2017-02-22", "close": 162.4, "volume": 1370.0}, {"date": "2017-02-23", "close": 159.2, "volume": 1066.0}, {"date": "2017-02-24", "close": 153.6, "volume": 2593.0}, {"date": "2017-02-27", "close": 161.6, "volume": 13518.0}, {"date": "2017-02-28", "close": 163.2, "volume": 4421.0}, {"date": "2017-03-01", "close": 165.6, "volume": 2716.0}, {"date": "2017-03-02", "close": 173.6, "volume": 5214.0}, {"date": "2017-03-03", "close": 177.6, "volume": 5393.0}, {"date": "2017-03-06", "close": 211.2, "volume": 24737.0}, {"date": "2017-03-07", "close": 211.192, "volume": 14475.0}, {"date": "2017-03-08", "close": 206.4, "volume": 3155.0}, {"date": "2017-03-09", "close": 228.0, "volume": 15783.0}, {"date": "2017-03-10", "close": 228.0, "volume": 5387.0}, {"date": "2017-03-13", "close": 222.4, "volume": 4561.0}, {"date": "2017-03-14", "close": 214.4, "volume": 5065.0}, {"date": "2017-03-15", "close": 217.6, "volume": 2620.0}, {"date": "2017-03-16", "close": 221.6, "volume": 4063.0}, {"date": "2017-03-17", "close": 218.4, "volume": 1561.0}, {"date": "2017-03-20", "close": 213.6, "volume": 1971.0}, {"date": "2017-03-21", "close": 201.6, "volume": 3230.0}, {"date": "2017-03-22", "close": 196.0, "volume": 3097.0}, {"date": "2017-03-23", "close": 204.0, "volume": 2763.0}, {"date": "2017-03-24", "close": 212.8, "volume": 2761.0}, {"date": "2017-03-27", "close": 222.4, "volume": 2797.0}, {"date": "2017-03-28", "close": 222.4, "volume": 1953.0}, {"date": "2017-03-29", "close": 222.4, "volume": 1410.0}, {"date": "2017-03-30", "close": 217.6, "volume": 2731.0}, {"date": "2017-03-31", "close": 208.0, "volume": 1892.0}, {"date": "2017-04-03", "close": 205.6, "volume": 2142.0}, {"date": "2017-04-04", "close": 200.4, "volume": 1979.0}, {"date": "2017-04-05", "close": 199.192, "volume": 1374.0}, {"date": "2017-04-06", "close": 195.2, "volume": 2401.0}, {"date": "2017-04-07", "close": 189.6, "volume": 1556.0}, {"date": "2017-04-10", "close": 190.4, "volume": 1729.0}, {"date": "2017-04-11", "close": 190.4, "volume": 1249.0}, {"date": "2017-04-12", "close": 184.0, "volume": 897.0}, {"date": "2017-04-13", "close": 186.4, "volume": 1337.0}, {"date": "2017-04-17", "close": 191.2, "volume": 1368.0}, {"date": "2017-04-18", "close": 193.592, "volume": 1604.0}, {"date": "2017-04-19", "close": 195.2, "volume": 1187.0}, {"date": "2017-04-20", "close": 190.4, "volume": 1231.0}, {"date": "2017-04-21", "close": 186.8, "volume": 829.0}, {"date": "2017-04-24", "close": 185.6, "volume": 936.0}, {"date": "2017-04-25", "close": 185.592, "volume": 992.0}, {"date": "2017-04-26", "close": 188.0, "volume": 356.0}, {"date": "2017-04-27", "close": 188.0, "volume": 604.0}, {"date": "2017-04-28", "close": 192.8, "volume": 706.0}, {"date": "2017-05-01", "close": 192.0, "volume": 1630.0}, {"date": "2017-05-02", "close": 192.0, "volume": 1801.0}, {"date": "2017-05-03", "close": 293.6, "volume": 347140.0}, {"date": "2017-05-04", "close": 283.2, "volume": 71234.0}, {"date": "2017-05-05", "close": 284.8, "volume": 19705.0}, {"date": "2017-05-08", "close": 272.8, "volume": 12426.0}, {"date": "2017-05-09", "close": 272.0, "volume": 10885.0}, {"date": "2017-05-10", "close": 318.4, "volume": 63971.0}, {"date": "2017-05-11", "close": 311.2, "volume": 24479.0}, {"date": "2017-05-12", "close": 304.0, "volume": 12534.0}, {"date": "2017-05-15", "close": 305.6, "volume": 6942.0}, {"date": "2017-05-16", "close": 327.2, "volume": 31772.0}, {"date": "2017-05-17", "close": 320.8, "volume": 12651.0}, {"date": "2017-05-18", "close": 323.2, "volume": 6138.0}, {"date": "2017-05-19", "close": 324.0, "volume": 6338.0}, {"date": "2017-05-22", "close": 315.2, "volume": 8016.0}, {"date": "2017-05-23", "close": 321.6, "volume": 5542.0}, {"date": "2017-05-24", "close": 331.2, "volume": 6094.0}, {"date": "2017-05-25", "close": 356.0, "volume": 18564.0}, {"date": "2017-05-26", "close": 344.8, "volume": 6983.0}, {"date": "2017-05-30", "close": 369.6, "volume": 31473.0}, {"date": "2017-05-31", "close": 366.4, "volume": 9492.0}, {"date": "2017-06-01", "close": 385.6, "volume": 8537.0}, {"date": "2017-06-02", "close": 391.2, "volume": 6133.0}, {"date": "2017-06-05", "close": 376.8, "volume": 8042.0}, {"date": "2017-06-06", "close": 356.8, "volume": 10310.0}, {"date": "2017-06-07", "close": 351.2, "volume": 6141.0}, {"date": "2017-06-08", "close": 342.4, "volume": 10174.0}, {"date": "2017-06-09", "close": 350.4, "volume": 5685.0}, {"date": "2017-06-12", "close": 340.8, "volume": 4204.0}, {"date": "2017-06-13", "close": 345.6, "volume": 3716.0}, {"date": "2017-06-14", "close": 335.2, "volume": 3937.0}, {"date": "2017-06-15", "close": 338.4, "volume": 3995.0}, {"date": "2017-06-16", "close": 342.4, "volume": 2600.0}, {"date": "2017-06-19", "close": 360.0, "volume": 4960.0}, {"date": "2017-06-20", "close": 359.2, "volume": 3454.0}, {"date": "2017-06-21", "close": 363.2, "volume": 4641.0}, {"date": "2017-06-22", "close": 370.4, "volume": 5786.0}, {"date": "2017-06-23", "close": 388.0, "volume": 50830.0}, {"date": "2017-06-26", "close": 384.8, "volume": 8326.0}, {"date": "2017-06-27", "close": 380.0, "volume": 3769.0}, {"date": "2017-06-28", "close": 378.4, "volume": 2389.0}, {"date": "2017-06-29", "close": 395.2, "volume": 9951.0}, {"date": "2017-06-30", "close": 404.8, "volume": 23048.0}, {"date": "2017-07-03", "close": 410.4, "volume": 5838.0}, {"date": "2017-07-05", "close": 435.2, "volume": 24486.0}, {"date": "2017-07-06", "close": 451.2, "volume": 12788.0}, {"date": "2017-07-07", "close": 464.0, "volume": 10261.0}, {"date": "2017-07-10", "close": 474.4, "volume": 10444.0}, {"date": "2017-07-11", "close": 482.4, "volume": 11348.0}, {"date": "2017-07-12", "close": 475.2, "volume": 11262.0}, {"date": "2017-07-13", "close": 441.6, "volume": 19270.0}, {"date": "2017-07-14", "close": 466.4, "volume": 7884.0}, {"date": "2017-07-17", "close": 459.2, "volume": 4280.0}, {"date": "2017-07-18", "close": 460.0, "volume": 4442.0}, {"date": "2017-07-19", "close": 466.4, "volume": 4478.0}, {"date": "2017-07-20", "close": 452.0, "volume": 6203.0}, {"date": "2017-07-21", "close": 456.0, "volume": 4928.0}, {"date": "2017-07-24", "close": 466.4, "volume": 4033.0}, {"date": "2017-07-25", "close": 451.2, "volume": 7635.0}, {"date": "2017-07-26", "close": 443.2, "volume": 4410.0}, {"date": "2017-07-27", "close": 421.6, "volume": 12877.0}, {"date": "2017-07-28", "close": 425.6, "volume": 3217.0}, {"date": "2017-07-31", "close": 416.0, "volume": 5371.0}, {"date": "2017-08-01", "close": 414.4, "volume": 8636.0}, {"date": "2017-08-02", "close": 402.4, "volume": 4526.0}, {"date": "2017-08-03", "close": 407.2, "volume": 2694.0}, {"date": "2017-08-04", "close": 420.0, "volume": 3664.0}, {"date": "2017-08-07", "close": 423.2, "volume": 3842.0}, {"date": "2017-08-08", "close": 414.4, "volume": 5014.0}, {"date": "2017-08-09", "close": 400.0, "volume": 5503.0}, {"date": "2017-08-10", "close": 370.4, "volume": 13650.0}, {"date": "2017-08-11", "close": 366.4, "volume": 8034.0}, {"date": "2017-08-14", "close": 384.0, "volume": 5526.0}, {"date": "2017-08-15", "close": 377.6, "volume": 2799.0}, {"date": "2017-08-16", "close": 379.2, "volume": 4256.0}, {"date": "2017-08-17", "close": 370.4, "volume": 4854.0}, {"date": "2017-08-18", "close": 389.6, "volume": 6087.0}, {"date": "2017-08-21", "close": 404.0, "volume": 10010.0}, {"date": "2017-08-22", "close": 400.0, "volume": 5531.0}, {"date": "2017-08-23", "close": 408.8, "volume": 4069.0}, {"date": "2017-08-24", "close": 416.8, "volume": 4237.0}, {"date": "2017-08-25", "close": 404.0, "volume": 3627.0}, {"date": "2017-08-28", "close": 418.4, "volume": 4584.0}, {"date": "2017-08-29", "close": 424.8, "volume": 4457.0}, {"date": "2017-08-30", "close": 440.0, "volume": 5130.0}, {"date": "2017-08-31", "close": 440.8, "volume": 5450.0}, {"date": "2017-09-01", "close": 438.4, "volume": 2953.0}, {"date": "2017-09-05", "close": 415.2, "volume": 7287.0}, {"date": "2017-09-06", "close": 416.0, "volume": 4052.0}, {"date": "2017-09-07", "close": 422.4, "volume": 3575.0}, {"date": "2017-09-08", "close": 426.4, "volume": 2342.0}, {"date": "2017-09-11", "close": 434.4, "volume": 6278.0}, {"date": "2017-09-12", "close": 428.0, "volume": 2400.0}, {"date": "2017-09-13", "close": 425.6, "volume": 2783.0}, {"date": "2017-09-14", "close": 432.0, "volume": 2123.0}, {"date": "2017-09-15", "close": 431.2, "volume": 2641.0}, {"date": "2017-09-18", "close": 434.4, "volume": 3164.0}, {"date": "2017-09-19", "close": 431.2, "volume": 2062.0}, {"date": "2017-09-20", "close": 425.6, "volume": 1920.0}, {"date": "2017-09-21", "close": 413.6, "volume": 3504.0}, {"date": "2017-09-22", "close": 422.4, "volume": 3216.0}, {"date": "2017-09-25", "close": 420.0, "volume": 2786.0}, {"date": "2017-09-26", "close": 424.8, "volume": 1651.0}, {"date": "2017-09-27", "close": 433.6, "volume": 3816.0}, {"date": "2017-09-28", "close": 470.4, "volume": 10916.0}, {"date": "2017-09-29", "close": 460.8, "volume": 7524.0}, {"date": "2017-10-02", "close": 496.8, "volume": 11722.0}, {"date": "2017-10-03", "close": 495.2, "volume": 10615.0}, {"date": "2017-10-04", "close": 507.2, "volume": 6302.0}, {"date": "2017-10-05", "close": 522.4, "volume": 5441.0}, {"date": "2017-10-06", "close": 498.4, "volume": 4826.0}, {"date": "2017-10-09", "close": 495.2, "volume": 3405.0}, {"date": "2017-10-10", "close": 504.0, "volume": 2454.0}, {"date": "2017-10-11", "close": 498.4, "volume": 2596.0}, {"date": "2017-10-12", "close": 469.6, "volume": 8881.0}, {"date": "2017-10-13", "close": 457.6, "volume": 3858.0}, {"date": "2017-10-16", "close": 421.6, "volume": 9600.0}, {"date": "2017-10-17", "close": 422.4, "volume": 5592.0}, {"date": "2017-10-18", "close": 410.4, "volume": 3199.0}, {"date": "2017-10-19", "close": 408.0, "volume": 7030.0}, {"date": "2017-10-20", "close": 400.0, "volume": 4262.0}, {"date": "2017-10-23", "close": 409.6, "volume": 4470.0}, {"date": "2017-10-24", "close": 379.2, "volume": 6088.0}, {"date": "2017-10-25", "close": 374.4, "volume": 4049.0}, {"date": "2017-10-26", "close": 387.2, "volume": 5398.0}, {"date": "2017-10-27", "close": 396.8, "volume": 3296.0}, {"date": "2017-10-30", "close": 403.2, "volume": 3610.0}, {"date": "2017-10-31", "close": 404.0, "volume": 2646.0}, {"date": "2017-11-01", "close": 387.2, "volume": 2653.0}, {"date": "2017-11-02", "close": 398.4, "volume": 2058.0}, {"date": "2017-11-03", "close": 396.0, "volume": 1633.0}, {"date": "2017-11-06", "close": 393.6, "volume": 1374.0}, {"date": "2017-11-07", "close": 380.0, "volume": 3569.0}, {"date": "2017-11-08", "close": 382.4, "volume": 2481.0}, {"date": "2017-11-09", "close": 420.0, "volume": 12694.0}, {"date": "2017-11-10", "close": 436.0, "volume": 7989.0}, {"date": "2017-11-13", "close": 444.0, "volume": 6957.0}, {"date": "2017-11-14", "close": 451.2, "volume": 7357.0}, {"date": "2017-11-15", "close": 432.8, "volume": 5594.0}, {"date": "2017-11-16", "close": 462.4, "volume": 6701.0}, {"date": "2017-11-17", "close": 487.2, "volume": 6884.0}, {"date": "2017-11-20", "close": 496.8, "volume": 8229.0}, {"date": "2017-11-21", "close": 505.6, "volume": 4126.0}, {"date": "2017-11-22", "close": 510.4, "volume": 4573.0}, {"date": "2017-11-24", "close": 520.0, "volume": 3940.0}, {"date": "2017-11-27", "close": 501.6, "volume": 7184.0}, {"date": "2017-11-28", "close": 491.2, "volume": 5878.0}, {"date": "2017-11-29", "close": 487.2, "volume": 7342.0}, {"date": "2017-11-30", "close": 494.4, "volume": 4995.0}, {"date": "2017-12-01", "close": 485.6, "volume": 8065.0}, {"date": "2017-12-04", "close": 491.2, "volume": 5127.0}, {"date": "2017-12-05", "close": 492.8, "volume": 3521.0}, {"date": "2017-12-06", "close": 469.6, "volume": 4997.0}, {"date": "2017-12-07", "close": 491.2, "volume": 3216.0}, {"date": "2017-12-08", "close": 492.0, "volume": 3388.0}, {"date": "2017-12-11", "close": 465.6, "volume": 3799.0}, {"date": "2017-12-12", "close": 463.2, "volume": 2169.0}, {"date": "2017-12-13", "close": 480.0, "volume": 1662.0}, {"date": "2017-12-14", "close": 474.4, "volume": 2253.0}, {"date": "2017-12-15", "close": 476.0, "volume": 7207.0}, {"date": "2017-12-18", "close": 451.2, "volume": 6719.0}, {"date": "2017-12-19", "close": 468.0, "volume": 4641.0}, {"date": "2017-12-20", "close": 474.4, "volume": 6161.0}, {"date": "2017-12-21", "close": 500.8, "volume": 6411.0}, {"date": "2017-12-22", "close": 509.6, "volume": 4362.0}, {"date": "2017-12-26", "close": 587.2, "volume": 18070.0}, {"date": "2017-12-27", "close": 578.4, "volume": 8542.0}, {"date": "2017-12-28", "close": 594.4, "volume": 8865.0}, {"date": "2017-12-29", "close": 604.0, "volume": 8814.0}, {"date": "2018-01-02", "close": 620.0, "volume": 5427.0}, {"date": "2018-01-03", "close": 569.6, "volume": 13481.0}, {"date": "2018-01-04", "close": 595.2, "volume": 7127.0}, {"date": "2018-01-05", "close": 585.6, "volume": 3603.0}, {"date": "2018-01-08", "close": 582.4, "volume": 5552.0}, {"date": "2018-01-09", "close": 581.6, "volume": 2786.0}, {"date": "2018-01-10", "close": 591.2, "volume": 2650.0}, {"date": "2018-01-11", "close": 591.2, "volume": 2598.0}, {"date": "2018-01-12", "close": 596.8, "volume": 5695.0}, {"date": "2018-01-16", "close": 553.6, "volume": 11534.0}, {"date": "2018-01-17", "close": 588.0, "volume": 7982.0}, {"date": "2018-01-18", "close": 589.6, "volume": 2760.0}, {"date": "2018-01-19", "close": 593.6, "volume": 6899.0}, {"date": "2018-01-22", "close": 598.4, "volume": 13613.0}, {"date": "2018-01-23", "close": 594.4, "volume": 11323.0}, {"date": "2018-01-24", "close": 608.8, "volume": 7606.0}, {"date": "2018-01-25", "close": 617.6, "volume": 4259.0}, {"date": "2018-01-26", "close": 634.4, "volume": 15936.0}, {"date": "2018-01-29", "close": 611.2, "volume": 6940.0}, {"date": "2018-01-30", "close": 610.4, "volume": 10273.0}, {"date": "2018-01-31", "close": 602.4, "volume": 5766.0}, {"date": "2018-02-01", "close": 613.6, "volume": 8917.0}, {"date": "2018-02-02", "close": 645.6, "volume": 12773.0}, {"date": "2018-02-05", "close": 640.8, "volume": 13682.0}, {"date": "2018-02-06", "close": 624.0, "volume": 10638.0}, {"date": "2018-02-07", "close": 618.4, "volume": 4784.0}, {"date": "2018-02-08", "close": 572.0, "volume": 19054.0}, {"date": "2018-02-09", "close": 687.2, "volume": 25152.0}, {"date": "2018-02-12", "close": 710.4, "volume": 20678.0}, {"date": "2018-02-13", "close": 756.0, "volume": 19287.0}, {"date": "2018-02-14", "close": 696.0, "volume": 52515.0}, {"date": "2018-02-15", "close": 709.6, "volume": 16712.0}, {"date": "2018-02-16", "close": 690.4, "volume": 12526.0}, {"date": "2018-02-20", "close": 684.8, "volume": 10502.0}, {"date": "2018-02-21", "close": 649.6, "volume": 21221.0}, {"date": "2018-02-22", "close": 655.2, "volume": 8920.0}, {"date": "2018-02-23", "close": 687.2, "volume": 10302.0}, {"date": "2018-02-26", "close": 708.8, "volume": 8670.0}, {"date": "2018-02-27", "close": 700.8, "volume": 9041.0}, {"date": "2018-02-28", "close": 681.6, "volume": 6121.0}, {"date": "2018-03-01", "close": 679.2, "volume": 7366.0}, {"date": "2018-03-02", "close": 668.0, "volume": 7249.0}, {"date": "2018-03-05", "close": 652.0, "volume": 7819.0}, {"date": "2018-03-06", "close": 632.8, "volume": 12017.0}, {"date": "2018-03-07", "close": 624.0, "volume": 11716.0}, {"date": "2018-03-08", "close": 592.0, "volume": 19279.0}, {"date": "2018-03-09", "close": 581.6, "volume": 27172.0}, {"date": "2018-03-12", "close": 613.6, "volume": 13836.0}, {"date": "2018-03-13", "close": 604.0, "volume": 23370.0}, {"date": "2018-03-14", "close": 581.6, "volume": 10501.0}, {"date": "2018-03-15", "close": 550.4, "volume": 12182.0}, {"date": "2018-03-16", "close": 544.8, "volume": 18554.0}, {"date": "2018-03-19", "close": 577.6, "volume": 13151.0}, {"date": "2018-03-20", "close": 596.8, "volume": 10412.0}, {"date": "2018-03-21", "close": 606.4, "volume": 7505.0}, {"date": "2018-03-22", "close": 606.4, "volume": 11747.0}, {"date": "2018-03-23", "close": 576.8, "volume": 8405.0}, {"date": "2018-03-26", "close": 584.8, "volume": 6356.0}, {"date": "2018-03-27", "close": 548.8, "volume": 9308.0}, {"date": "2018-03-28", "close": 544.0, "volume": 9958.0}, {"date": "2018-03-29", "close": 545.6, "volume": 6935.0}, {"date": "2018-04-02", "close": 518.4, "volume": 5806.0}, {"date": "2018-04-03", "close": 524.0, "volume": 5364.0}, {"date": "2018-04-04", "close": 529.6, "volume": 7080.0}, {"date": "2018-04-05", "close": 524.8, "volume": 9836.0}, {"date": "2018-04-06", "close": 506.4, "volume": 4272.0}, {"date": "2018-04-09", "close": 498.4, "volume": 5253.0}, {"date": "2018-04-10", "close": 524.8, "volume": 5462.0}, {"date": "2018-04-11", "close": 550.4, "volume": 6364.0}, {"date": "2018-04-12", "close": 548.0, "volume": 4742.0}, {"date": "2018-04-13", "close": 514.4, "volume": 5144.0}, {"date": "2018-04-16", "close": 514.4, "volume": 3099.0}, {"date": "2018-04-17", "close": 536.0, "volume": 5020.0}, {"date": "2018-04-18", "close": 536.8, "volume": 5806.0}, {"date": "2018-04-19", "close": 523.2, "volume": 3294.0}, {"date": "2018-04-20", "close": 524.8, "volume": 3445.0}, {"date": "2018-04-23", "close": 508.8, "volume": 4401.0}, {"date": "2018-04-24", "close": 515.2, "volume": 5944.0}, {"date": "2018-04-25", "close": 514.4, "volume": 2885.0}, {"date": "2018-04-26", "close": 504.8, "volume": 3033.0}, {"date": "2018-04-27", "close": 504.8, "volume": 2474.0}, {"date": "2018-04-30", "close": 509.6, "volume": 21470.0}, {"date": "2018-05-01", "close": 498.4, "volume": 6049.0}, {"date": "2018-05-02", "close": 506.4, "volume": 4172.0}, {"date": "2018-05-03", "close": 491.2, "volume": 4388.0}, {"date": "2018-05-04", "close": 480.8, "volume": 7164.0}, {"date": "2018-05-07", "close": 474.4, "volume": 6502.0}, {"date": "2018-05-08", "close": 464.8, "volume": 8165.0}, {"date": "2018-05-09", "close": 455.2, "volume": 8166.0}, {"date": "2018-05-10", "close": 444.8, "volume": 13297.0}, {"date": "2018-05-11", "close": 468.0, "volume": 9489.0}, {"date": "2018-05-14", "close": 459.2, "volume": 4870.0}, {"date": "2018-05-15", "close": 460.0, "volume": 6980.0}, {"date": "2018-05-16", "close": 482.4, "volume": 7784.0}, {"date": "2018-05-17", "close": 474.4, "volume": 6632.0}, {"date": "2018-05-18", "close": 473.6, "volume": 3920.0}, {"date": "2018-05-21", "close": 472.8, "volume": 4086.0}, {"date": "2018-05-22", "close": 476.8, "volume": 6478.0}, {"date": "2018-05-23", "close": 483.2, "volume": 4476.0}, {"date": "2018-05-24", "close": 488.8, "volume": 11997.0}, {"date": "2018-05-25", "close": 499.2, "volume": 6237.0}, {"date": "2018-05-29", "close": 467.2, "volume": 7675.0}, {"date": "2018-05-30", "close": 449.6, "volume": 8038.0}, {"date": "2018-05-31", "close": 449.6, "volume": 5496.0}, {"date": "2018-06-01", "close": 468.8, "volume": 6330.0}, {"date": "2018-06-04", "close": 447.2, "volume": 6378.0}, {"date": "2018-06-05", "close": 443.2, "volume": 4708.0}, {"date": "2018-06-06", "close": 469.6, "volume": 5825.0}, {"date": "2018-06-07", "close": 457.6, "volume": 7953.0}, {"date": "2018-06-08", "close": 468.8, "volume": 9512.0}, {"date": "2018-06-11", "close": 466.4, "volume": 4473.0}, {"date": "2018-06-12", "close": 453.6, "volume": 5276.0}, {"date": "2018-06-13", "close": 452.0, "volume": 5294.0}, {"date": "2018-06-14", "close": 425.6, "volume": 12507.0}, {"date": "2018-06-15", "close": 413.6, "volume": 9611.0}, {"date": "2018-06-18", "close": 423.2, "volume": 5893.0}, {"date": "2018-06-19", "close": 404.8, "volume": 9036.0}, {"date": "2018-06-20", "close": 431.2, "volume": 14595.0}, {"date": "2018-06-21", "close": 416.8, "volume": 8302.0}, {"date": "2018-06-22", "close": 415.2, "volume": 25723.0}, {"date": "2018-06-25", "close": 416.0, "volume": 4376.0}, {"date": "2018-06-26", "close": 416.8, "volume": 3270.0}, {"date": "2018-06-27", "close": 404.0, "volume": 6082.0}, {"date": "2018-06-28", "close": 402.4, "volume": 7140.0}, {"date": "2018-06-29", "close": 405.6, "volume": 5685.0}, {"date": "2018-07-02", "close": 420.8, "volume": 3002.0}, {"date": "2018-07-03", "close": 423.2, "volume": 2242.0}, {"date": "2018-07-05", "close": 432.8, "volume": 3163.0}, {"date": "2018-07-06", "close": 436.8, "volume": 3823.0}, {"date": "2018-07-09", "close": 431.2, "volume": 3870.0}, {"date": "2018-07-10", "close": 425.6, "volume": 5415.0}, {"date": "2018-07-11", "close": 420.8, "volume": 2018.0}, {"date": "2018-07-12", "close": 431.2, "volume": 1770.0}, {"date": "2018-07-13", "close": 448.0, "volume": 5110.0}, {"date": "2018-07-16", "close": 460.0, "volume": 8253.0}, {"date": "2018-07-17", "close": 444.0, "volume": 4753.0}, {"date": "2018-07-18", "close": 432.8, "volume": 2601.0}, {"date": "2018-07-19", "close": 455.2, "volume": 2710.0}, {"date": "2018-07-20", "close": 466.4, "volume": 5469.0}, {"date": "2018-07-23", "close": 513.6, "volume": 13345.0}, {"date": "2018-07-24", "close": 491.2, "volume": 9431.0}, {"date": "2018-07-25", "close": 473.6, "volume": 7675.0}, {"date": "2018-07-26", "close": 462.4, "volume": 3910.0}, {"date": "2018-07-27", "close": 422.4, "volume": 10967.0}, {"date": "2018-07-30", "close": 425.6, "volume": 8555.0}, {"date": "2018-07-31", "close": 439.2, "volume": 12799.0}, {"date": "2018-08-01", "close": 440.0, "volume": 3726.0}, {"date": "2018-08-02", "close": 436.0, "volume": 4451.0}, {"date": "2018-08-03", "close": 422.4, "volume": 4380.0}, {"date": "2018-08-06", "close": 432.8, "volume": 5546.0}, {"date": "2018-08-07", "close": 438.4, "volume": 4092.0}, {"date": "2018-08-08", "close": 424.0, "volume": 9852.0}, {"date": "2018-08-09", "close": 433.6, "volume": 32845.0}, {"date": "2018-08-10", "close": 454.4, "volume": 9729.0}, {"date": "2018-08-13", "close": 435.2, "volume": 8177.0}, {"date": "2018-08-14", "close": 444.8, "volume": 3460.0}, {"date": "2018-08-15", "close": 414.4, "volume": 5351.0}, {"date": "2018-08-16", "close": 428.8, "volume": 2701.0}, {"date": "2018-08-17", "close": 407.2, "volume": 5590.0}, {"date": "2018-08-20", "close": 405.6, "volume": 5209.0}, {"date": "2018-08-21", "close": 419.2, "volume": 2971.0}, {"date": "2018-08-22", "close": 431.2, "volume": 2676.0}, {"date": "2018-08-23", "close": 420.0, "volume": 2836.0}, {"date": "2018-08-24", "close": 420.8, "volume": 2038.0}, {"date": "2018-08-27", "close": 419.2, "volume": 3630.0}, {"date": "2018-08-28", "close": 419.2, "volume": 3496.0}, {"date": "2018-08-29", "close": 442.4, "volume": 7488.0}, {"date": "2018-08-30", "close": 445.6, "volume": 4118.0}, {"date": "2018-08-31", "close": 443.2, "volume": 3311.0}, {"date": "2018-09-04", "close": 452.8, "volume": 4241.0}, {"date": "2018-09-05", "close": 438.4, "volume": 3398.0}, {"date": "2018-09-06", "close": 426.4, "volume": 4231.0}, {"date": "2018-09-07", "close": 421.6, "volume": 3327.0}, {"date": "2018-09-10", "close": 424.0, "volume": 2162.0}, {"date": "2018-09-11", "close": 420.8, "volume": 3015.0}, {"date": "2018-09-12", "close": 408.8, "volume": 5004.0}, {"date": "2018-09-13", "close": 407.2, "volume": 4678.0}, {"date": "2018-09-14", "close": 399.2, "volume": 3900.0}, {"date": "2018-09-17", "close": 406.4, "volume": 3644.0}, {"date": "2018-09-18", "close": 422.4, "volume": 8277.0}, {"date": "2018-09-19", "close": 432.8, "volume": 4410.0}, {"date": "2018-09-20", "close": 422.4, "volume": 3843.0}, {"date": "2018-09-21", "close": 428.0, "volume": 4653.0}, {"date": "2018-09-24", "close": 426.4, "volume": 2467.0}, {"date": "2018-09-25", "close": 455.2, "volume": 10758.0}, {"date": "2018-09-26", "close": 447.2, "volume": 3097.0}, {"date": "2018-09-27", "close": 453.6, "volume": 3061.0}, {"date": "2018-09-28", "close": 448.0, "volume": 2474.0}, {"date": "2018-10-01", "close": 428.8, "volume": 3369.0}, {"date": "2018-10-02", "close": 418.4, "volume": 2696.0}, {"date": "2018-10-03", "close": 428.0, "volume": 4584.0}, {"date": "2018-10-04", "close": 405.6, "volume": 5516.0}, {"date": "2018-10-05", "close": 412.8, "volume": 3245.0}, {"date": "2018-10-08", "close": 404.0, "volume": 4894.0}, {"date": "2018-10-09", "close": 397.6, "volume": 2531.0}, {"date": "2018-10-10", "close": 378.4, "volume": 9257.0}, {"date": "2018-10-11", "close": 380.8, "volume": 3811.0}, {"date": "2018-10-12", "close": 404.0, "volume": 4602.0}, {"date": "2018-10-15", "close": 406.4, "volume": 2825.0}, {"date": "2018-10-16", "close": 418.4, "volume": 2892.0}, {"date": "2018-10-17", "close": 433.6, "volume": 8782.0}, {"date": "2018-10-18", "close": 424.0, "volume": 2851.0}, {"date": "2018-10-19", "close": 416.0, "volume": 3108.0}, {"date": "2018-10-22", "close": 386.4, "volume": 5310.0}, {"date": "2018-10-23", "close": 382.4, "volume": 3005.0}, {"date": "2018-10-24", "close": 356.8, "volume": 5322.0}, {"date": "2018-10-25", "close": 348.8, "volume": 5953.0}, {"date": "2018-10-26", "close": 342.4, "volume": 3122.0}, {"date": "2018-10-29", "close": 332.8, "volume": 2688.0}, {"date": "2018-10-30", "close": 320.0, "volume": 8161.0}, {"date": "2018-10-31", "close": 329.6, "volume": 8123.0}, {"date": "2018-11-01", "close": 334.4, "volume": 4419.0}, {"date": "2018-11-02", "close": 352.0, "volume": 2768.0}, {"date": "2018-11-05", "close": 350.4, "volume": 2449.0}, {"date": "2018-11-06", "close": 350.4, "volume": 3024.0}, {"date": "2018-11-07", "close": 303.2, "volume": 26712.0}, {"date": "2018-11-08", "close": 308.8, "volume": 12738.0}, {"date": "2018-11-09", "close": 284.8, "volume": 7633.0}, {"date": "2018-11-12", "close": 263.2, "volume": 4785.0}, {"date": "2018-11-13", "close": 254.4, "volume": 6632.0}, {"date": "2018-11-14", "close": 264.8, "volume": 7179.0}, {"date": "2018-11-15", "close": 270.4, "volume": 5557.0}, {"date": "2018-11-16", "close": 278.4, "volume": 31400.0}, {"date": "2018-11-19", "close": 261.6, "volume": 6621.0}, {"date": "2018-11-20", "close": 260.8, "volume": 9953.0}, {"date": "2018-11-21", "close": 268.8, "volume": 5255.0}, {"date": "2018-11-23", "close": 275.2, "volume": 1692.0}, {"date": "2018-11-26", "close": 264.0, "volume": 4524.0}, {"date": "2018-11-27", "close": 268.0, "volume": 4129.0}, {"date": "2018-11-28", "close": 279.2, "volume": 6310.0}, {"date": "2018-11-29", "close": 276.0, "volume": 2493.0}, {"date": "2018-11-30", "close": 271.2, "volume": 3873.0}, {"date": "2018-12-03", "close": 289.6, "volume": 6818.0}, {"date": "2018-12-04", "close": 284.8, "volume": 11685.0}, {"date": "2018-12-06", "close": 280.8, "volume": 5436.0}, {"date": "2018-12-07", "close": 280.8, "volume": 5354.0}, {"date": "2018-12-10", "close": 276.0, "volume": 6602.0}, {"date": "2018-12-11", "close": 260.8, "volume": 11970.0}, {"date": "2018-12-12", "close": 268.0, "volume": 10759.0}, {"date": "2018-12-13", "close": 244.8, "volume": 7368.0}, {"date": "2018-12-14", "close": 233.6, "volume": 7056.0}, {"date": "2018-12-17", "close": 232.0, "volume": 12120.0}, {"date": "2018-12-18", "close": 217.6, "volume": 11491.0}, {"date": "2018-12-19", "close": 214.4, "volume": 5500.0}, {"date": "2018-12-20", "close": 205.6, "volume": 5514.0}, {"date": "2018-12-21", "close": 196.8, "volume": 17163.0}, {"date": "2018-12-24", "close": 197.6, "volume": 2784.0}, {"date": "2018-12-26", "close": 213.6, "volume": 5917.0}, {"date": "2018-12-27", "close": 204.0, "volume": 4663.0}, {"date": "2018-12-28", "close": 232.8, "volume": 6806.0}, {"date": "2018-12-31", "close": 212.8, "volume": 21964.0}, {"date": "2019-01-02", "close": 233.6, "volume": 5385.0}, {"date": "2019-01-03", "close": 211.2, "volume": 5367.0}, {"date": "2019-01-04", "close": 220.8, "volume": 2611.0}, {"date": "2019-01-07", "close": 233.6, "volume": 7028.0}, {"date": "2019-01-08", "close": 227.2, "volume": 4199.0}, {"date": "2019-01-09", "close": 230.4, "volume": 3632.0}, {"date": "2019-01-10", "close": 251.2, "volume": 5930.0}, {"date": "2019-01-11", "close": 238.4, "volume": 4166.0}, {"date": "2019-01-14", "close": 229.6, "volume": 2851.0}, {"date": "2019-01-15", "close": 233.6, "volume": 4159.0}, {"date": "2019-01-16", "close": 225.6, "volume": 2941.0}, {"date": "2019-01-17", "close": 216.0, "volume": 3223.0}, {"date": "2019-01-18", "close": 212.0, "volume": 7024.0}, {"date": "2019-01-22", "close": 201.6, "volume": 3557.0}, {"date": "2019-01-23", "close": 203.2, "volume": 4465.0}, {"date": "2019-01-24", "close": 204.0, "volume": 3821.0}, {"date": "2019-01-25", "close": 219.2, "volume": 4377.0}, {"date": "2019-01-28", "close": 202.4, "volume": 8490.0}, {"date": "2019-01-29", "close": 202.4, "volume": 5556.0}, {"date": "2019-01-30", "close": 212.8, "volume": 3821.0}, {"date": "2019-01-31", "close": 229.6, "volume": 16001.0}, {"date": "2019-02-01", "close": 232.8, "volume": 2841.0}, {"date": "2019-02-04", "close": 237.6, "volume": 3079.0}, {"date": "2019-02-05", "close": 226.4, "volume": 3739.0}, {"date": "2019-02-06", "close": 229.6, "volume": 1701.0}, {"date": "2019-02-07", "close": 224.0, "volume": 3068.0}, {"date": "2019-02-08", "close": 227.2, "volume": 3708.0}, {"date": "2019-02-11", "close": 242.4, "volume": 6470.0}, {"date": "2019-02-12", "close": 240.8, "volume": 4194.0}, {"date": "2019-02-13", "close": 232.8, "volume": 2045.0}, {"date": "2019-02-14", "close": 239.2, "volume": 4011.0}, {"date": "2019-02-15", "close": 245.6, "volume": 4615.0}, {"date": "2019-02-19", "close": 257.6, "volume": 12436.0}, {"date": "2019-02-20", "close": 240.0, "volume": 8320.0}, {"date": "2019-02-21", "close": 242.4, "volume": 3496.0}, {"date": "2019-02-22", "close": 246.4, "volume": 4549.0}, {"date": "2019-02-25", "close": 242.4, "volume": 3306.0}, {"date": "2019-02-26", "close": 247.2, "volume": 3109.0}, {"date": "2019-02-27", "close": 244.8, "volume": 2891.0}, {"date": "2019-02-28", "close": 240.0, "volume": 3904.0}, {"date": "2019-03-01", "close": 248.0, "volume": 3476.0}, {"date": "2019-03-04", "close": 240.0, "volume": 5592.0}, {"date": "2019-03-05", "close": 243.2, "volume": 3738.0}, {"date": "2019-03-06", "close": 240.0, "volume": 5054.0}, {"date": "2019-03-07", "close": 240.0, "volume": 3585.0}, {"date": "2019-03-08", "close": 233.6, "volume": 3212.0}, {"date": "2019-03-11", "close": 248.0, "volume": 5649.0}, {"date": "2019-03-12", "close": 256.8, "volume": 3050.0}, {"date": "2019-03-13", "close": 276.0, "volume": 3831.0}, {"date": "2019-03-14", "close": 256.0, "volume": 3164.0}, {"date": "2019-03-15", "close": 265.6, "volume": 4187.0}, {"date": "2019-03-18", "close": 267.2, "volume": 3480.0}, {"date": "2019-03-19", "close": 257.6, "volume": 2240.0}, {"date": "2019-03-20", "close": 259.2, "volume": 2361.0}, {"date": "2019-03-21", "close": 256.0, "volume": 4406.0}, {"date": "2019-03-22", "close": 249.6, "volume": 4306.0}, {"date": "2019-03-25", "close": 248.0, "volume": 2637.0}, {"date": "2019-03-26", "close": 252.0, "volume": 2751.0}, {"date": "2019-03-27", "close": 253.6, "volume": 2560.0}, {"date": "2019-03-28", "close": 255.2, "volume": 2048.0}, {"date": "2019-03-29", "close": 268.0, "volume": 3559.0}, {"date": "2019-04-01", "close": 261.6, "volume": 2966.0}, {"date": "2019-04-02", "close": 267.2, "volume": 2587.0}, {"date": "2019-04-03", "close": 283.2, "volume": 7311.0}, {"date": "2019-04-04", "close": 287.2, "volume": 5511.0}, {"date": "2019-04-05", "close": 302.4, "volume": 5141.0}, {"date": "2019-04-08", "close": 307.2, "volume": 6531.0}, {"date": "2019-04-09", "close": 278.4, "volume": 7898.0}, {"date": "2019-04-10", "close": 284.8, "volume": 3052.0}, {"date": "2019-04-11", "close": 271.2, "volume": 6048.0}, {"date": "2019-04-12", "close": 257.6, "volume": 6060.0}, {"date": "2019-04-15", "close": 248.8, "volume": 3814.0}, {"date": "2019-04-16", "close": 248.0, "volume": 3586.0}, {"date": "2019-04-17", "close": 232.0, "volume": 6255.0}, {"date": "2019-04-18", "close": 231.2, "volume": 3898.0}, {"date": "2019-04-22", "close": 233.6, "volume": 3216.0}, {"date": "2019-04-23", "close": 235.2, "volume": 3284.0}, {"date": "2019-04-24", "close": 232.8, "volume": 6520.0}, {"date": "2019-04-25", "close": 235.2, "volume": 2825.0}, {"date": "2019-04-26", "close": 251.2, "volume": 2830.0}, {"date": "2019-04-29", "close": 252.0, "volume": 2355.0}, {"date": "2019-04-30", "close": 239.2, "volume": 4969.0}, {"date": "2019-05-01", "close": 238.4, "volume": 2934.0}, {"date": "2019-05-02", "close": 240.8, "volume": 1873.0}, {"date": "2019-05-03", "close": 255.2, "volume": 3670.0}, {"date": "2019-05-06", "close": 258.4, "volume": 3119.0}, {"date": "2019-05-07", "close": 248.8, "volume": 2599.0}, {"date": "2019-05-08", "close": 248.8, "volume": 1422.0}, {"date": "2019-05-09", "close": 255.2, "volume": 3062.0}, {"date": "2019-05-10", "close": 264.8, "volume": 9997.0}, {"date": "2019-05-13", "close": 284.0, "volume": 5565.0}, {"date": "2019-05-14", "close": 312.0, "volume": 18003.0}, {"date": "2019-05-15", "close": 310.4, "volume": 8530.0}, {"date": "2019-05-16", "close": 304.8, "volume": 5271.0}, {"date": "2019-05-17", "close": 287.2, "volume": 4456.0}, {"date": "2019-05-20", "close": 291.2, "volume": 4765.0}, {"date": "2019-05-21", "close": 293.6, "volume": 4396.0}, {"date": "2019-05-22", "close": 291.2, "volume": 3123.0}, {"date": "2019-05-23", "close": 300.0, "volume": 4742.0}, {"date": "2019-05-24", "close": 352.8, "volume": 25593.0}, {"date": "2019-05-28", "close": 355.2, "volume": 13237.0}, {"date": "2019-05-29", "close": 345.6, "volume": 9148.0}, {"date": "2019-05-30", "close": 352.8, "volume": 6262.0}, {"date": "2019-05-31", "close": 331.2, "volume": 6162.0}, {"date": "2019-06-03", "close": 336.8, "volume": 4690.0}, {"date": "2019-06-04", "close": 348.8, "volume": 10326.0}, {"date": "2019-06-05", "close": 335.2, "volume": 4388.0}, {"date": "2019-06-06", "close": 328.0, "volume": 4087.0}, {"date": "2019-06-07", "close": 329.6, "volume": 2891.0}, {"date": "2019-06-10", "close": 327.2, "volume": 5292.0}, {"date": "2019-06-11", "close": 335.2, "volume": 6671.0}, {"date": "2019-06-12", "close": 332.8, "volume": 2549.0}, {"date": "2019-06-13", "close": 334.4, "volume": 3492.0}, {"date": "2019-06-14", "close": 346.4, "volume": 5386.0}, {"date": "2019-06-17", "close": 348.0, "volume": 5137.0}, {"date": "2019-06-18", "close": 345.6, "volume": 3974.0}, {"date": "2019-06-19", "close": 343.2, "volume": 2430.0}, {"date": "2019-06-20", "close": 340.0, "volume": 3588.0}, {"date": "2019-06-21", "close": 364.8, "volume": 8007.0}, {"date": "2019-06-24", "close": 378.4, "volume": 6998.0}, {"date": "2019-06-25", "close": 368.0, "volume": 5426.0}, {"date": "2019-06-26", "close": 357.6, "volume": 3380.0}, {"date": "2019-06-27", "close": 354.4, "volume": 2088.0}, {"date": "2019-06-28", "close": 376.0, "volume": 9561.0}, {"date": "2019-07-01", "close": 373.6, "volume": 3865.0}, {"date": "2019-07-02", "close": 365.6, "volume": 1878.0}, {"date": "2019-07-03", "close": 370.4, "volume": 1526.0}, {"date": "2019-07-05", "close": 372.0, "volume": 2274.0}, {"date": "2019-07-08", "close": 363.2, "volume": 2510.0}, {"date": "2019-07-09", "close": 353.6, "volume": 3371.0}, {"date": "2019-07-10", "close": 360.0, "volume": 3258.0}, {"date": "2019-07-11", "close": 353.6, "volume": 2548.0}, {"date": "2019-07-12", "close": 347.2, "volume": 1333.0}, {"date": "2019-07-15", "close": 341.6, "volume": 2106.0}, {"date": "2019-07-16", "close": 360.0, "volume": 3605.0}, {"date": "2019-07-17", "close": 361.6, "volume": 2202.0}, {"date": "2019-07-18", "close": 360.8, "volume": 3250.0}, {"date": "2019-07-19", "close": 366.4, "volume": 3876.0}, {"date": "2019-07-22", "close": 370.4, "volume": 2670.0}, {"date": "2019-07-23", "close": 376.8, "volume": 4291.0}, {"date": "2019-07-24", "close": 364.0, "volume": 12228.0}, {"date": "2019-07-25", "close": 352.0, "volume": 1266.0}, {"date": "2019-07-26", "close": 380.0, "volume": 7291.0}, {"date": "2019-07-29", "close": 426.4, "volume": 66217.0}, {"date": "2019-07-30", "close": 464.8, "volume": 18376.0}, {"date": "2019-07-31", "close": 440.0, "volume": 13050.0}, {"date": "2019-08-01", "close": 430.4, "volume": 16775.0}, {"date": "2019-08-02", "close": 444.0, "volume": 5997.0}, {"date": "2019-08-05", "close": 404.0, "volume": 6559.0}, {"date": "2019-08-06", "close": 402.4, "volume": 4154.0}, {"date": "2019-08-07", "close": 404.0, "volume": 3370.0}, {"date": "2019-08-08", "close": 423.2, "volume": 4879.0}, {"date": "2019-08-09", "close": 412.0, "volume": 3458.0}, {"date": "2019-08-12", "close": 395.2, "volume": 9441.0}, {"date": "2019-08-13", "close": 404.8, "volume": 6807.0}, {"date": "2019-08-14", "close": 404.0, "volume": 3474.0}, {"date": "2019-08-15", "close": 392.0, "volume": 2927.0}, {"date": "2019-08-16", "close": 400.0, "volume": 7684.0}, {"date": "2019-08-19", "close": 384.0, "volume": 6134.0}, {"date": "2019-08-20", "close": 384.0, "volume": 6009.0}, {"date": "2019-08-21", "close": 384.8, "volume": 4843.0}, {"date": "2019-08-22", "close": 363.2, "volume": 5235.0}, {"date": "2019-08-23", "close": 352.0, "volume": 6541.0}, {"date": "2019-08-26", "close": 364.0, "volume": 4454.0}, {"date": "2019-08-27", "close": 360.8, "volume": 5153.0}, {"date": "2019-08-28", "close": 360.8, "volume": 4139.0}, {"date": "2019-08-29", "close": 379.2, "volume": 4029.0}, {"date": "2019-08-30", "close": 372.0, "volume": 5198.0}, {"date": "2019-09-03", "close": 387.2, "volume": 3426.0}, {"date": "2019-09-04", "close": 399.2, "volume": 5822.0}, {"date": "2019-09-05", "close": 384.0, "volume": 4975.0}, {"date": "2019-09-06", "close": 356.0, "volume": 18610.0}, {"date": "2019-09-09", "close": 382.4, "volume": 8628.0}, {"date": "2019-09-10", "close": 425.6, "volume": 7845.0}, {"date": "2019-09-11", "close": 410.4, "volume": 11903.0}, {"date": "2019-09-12", "close": 407.2, "volume": 8150.0}, {"date": "2019-09-13", "close": 433.6, "volume": 5918.0}, {"date": "2019-09-16", "close": 436.8, "volume": 6004.0}, {"date": "2019-09-17", "close": 434.4, "volume": 5564.0}, {"date": "2019-09-18", "close": 447.2, "volume": 10591.0}, {"date": "2019-09-19", "close": 422.4, "volume": 10647.0}, {"date": "2019-09-20", "close": 460.8, "volume": 43470.0}, {"date": "2019-09-23", "close": 446.4, "volume": 15890.0}, {"date": "2019-09-24", "close": 397.6, "volume": 12269.0}, {"date": "2019-09-25", "close": 372.8, "volume": 8171.0}, {"date": "2019-09-26", "close": 368.0, "volume": 32325.0}, {"date": "2019-09-27", "close": 288.8, "volume": 26749.0}, {"date": "2019-09-30", "close": 272.8, "volume": 18535.0}, {"date": "2019-10-01", "close": 254.4, "volume": 12797.0}, {"date": "2019-10-02", "close": 246.4, "volume": 16061.0}, {"date": "2019-10-03", "close": 241.6, "volume": 8025.0}, {"date": "2019-10-04", "close": 245.6, "volume": 9770.0}, {"date": "2019-10-07", "close": 241.6, "volume": 8541.0}, {"date": "2019-10-08", "close": 232.4, "volume": 8197.0}, {"date": "2019-10-09", "close": 240.0, "volume": 8708.0}, {"date": "2019-10-10", "close": 249.2, "volume": 6044.0}, {"date": "2019-10-11", "close": 262.4, "volume": 6203.0}, {"date": "2019-10-14", "close": 256.8, "volume": 4169.0}, {"date": "2019-10-15", "close": 256.8, "volume": 3757.0}, {"date": "2019-10-16", "close": 250.4, "volume": 3087.0}, {"date": "2019-10-17", "close": 261.6, "volume": 4865.0}, {"date": "2019-10-18", "close": 252.0, "volume": 4205.0}, {"date": "2019-10-21", "close": 261.6, "volume": 4568.0}, {"date": "2019-10-22", "close": 247.2, "volume": 3569.0}, {"date": "2019-10-23", "close": 254.4, "volume": 2530.0}, {"date": "2019-10-24", "close": 246.4, "volume": 4469.0}, {"date": "2019-10-25", "close": 259.2, "volume": 3812.0}, {"date": "2019-10-28", "close": 257.6, "volume": 2419.0}, {"date": "2019-10-29", "close": 261.6, "volume": 3162.0}, {"date": "2019-10-30", "close": 257.6, "volume": 10228.0}, {"date": "2019-10-31", "close": 264.8, "volume": 10587.0}, {"date": "2019-11-01", "close": 274.4, "volume": 6025.0}, {"date": "2019-11-04", "close": 299.2, "volume": 9375.0}, {"date": "2019-11-05", "close": 326.4, "volume": 18655.0}, {"date": "2019-11-06", "close": 315.2, "volume": 10442.0}, {"date": "2019-11-07", "close": 300.0, "volume": 7003.0}, {"date": "2019-11-08", "close": 312.0, "volume": 7436.0}, {"date": "2019-11-11", "close": 316.0, "volume": 15580.0}, {"date": "2019-11-12", "close": 270.4, "volume": 24440.0}, {"date": "2019-11-13", "close": 295.2, "volume": 10343.0}, {"date": "2019-11-14", "close": 307.2, "volume": 6577.0}, {"date": "2019-11-15", "close": 309.6, "volume": 6041.0}, {"date": "2019-11-18", "close": 303.2, "volume": 5410.0}, {"date": "2019-11-19", "close": 303.2, "volume": 8465.0}, {"date": "2019-11-20", "close": 294.4, "volume": 5102.0}, {"date": "2019-11-21", "close": 287.2, "volume": 7288.0}, {"date": "2019-11-22", "close": 289.6, "volume": 5657.0}, {"date": "2019-11-25", "close": 317.6, "volume": 10153.0}, {"date": "2019-11-26", "close": 310.4, "volume": 14150.0}, {"date": "2019-11-27", "close": 315.2, "volume": 4667.0}, {"date": "2019-11-29", "close": 325.6, "volume": 3287.0}, {"date": "2019-12-02", "close": 330.4, "volume": 5610.0}, {"date": "2019-12-03", "close": 312.0, "volume": 4643.0}, {"date": "2019-12-04", "close": 314.4, "volume": 4632.0}, {"date": "2019-12-05", "close": 274.4, "volume": 11133.0}, {"date": "2019-12-06", "close": 273.6, "volume": 13656.0}, {"date": "2019-12-09", "close": 260.8, "volume": 10445.0}, {"date": "2019-12-10", "close": 284.0, "volume": 6451.0}, {"date": "2019-12-11", "close": 281.6, "volume": 4615.0}, {"date": "2019-12-12", "close": 276.8, "volume": 4208.0}, {"date": "2019-12-13", "close": 263.2, "volume": 5351.0}, {"date": "2019-12-16", "close": 260.8, "volume": 5259.0}, {"date": "2019-12-17", "close": 255.2, "volume": 6013.0}, {"date": "2019-12-18", "close": 264.0, "volume": 5979.0}, {"date": "2019-12-19", "close": 268.8, "volume": 7709.0}, {"date": "2019-12-20", "close": 265.6, "volume": 6875.0}, {"date": "2019-12-23", "close": 288.0, "volume": 7002.0}, {"date": "2019-12-24", "close": 281.6, "volume": 2732.0}, {"date": "2019-12-26", "close": 270.4, "volume": 4162.0}, {"date": "2019-12-27", "close": 265.6, "volume": 3688.0}, {"date": "2019-12-30", "close": 288.0, "volume": 7323.0}, {"date": "2019-12-31", "close": 289.6, "volume": 15579.0}, {"date": "2020-01-02", "close": 273.6, "volume": 6781.0}, {"date": "2020-01-03", "close": 273.6, "volume": 4201.0}, {"date": "2020-01-06", "close": 270.4, "volume": 2908.0}, {"date": "2020-01-07", "close": 270.4, "volume": 2899.0}, {"date": "2020-01-08", "close": 269.6, "volume": 4659.0}, {"date": "2020-01-09", "close": 281.6, "volume": 4010.0}, {"date": "2020-01-10", "close": 269.6, "volume": 3336.0}, {"date": "2020-01-13", "close": 266.4, "volume": 4704.0}, {"date": "2020-01-14", "close": 252.8, "volume": 7707.0}, {"date": "2020-01-15", "close": 260.8, "volume": 3051.0}, {"date": "2020-01-16", "close": 268.0, "volume": 4085.0}, {"date": "2020-01-17", "close": 264.8, "volume": 3508.0}, {"date": "2020-01-21", "close": 251.2, "volume": 4619.0}, {"date": "2020-01-22", "close": 268.0, "volume": 9371.0}, {"date": "2020-01-23", "close": 276.0, "volume": 5260.0}, {"date": "2020-01-24", "close": 258.4, "volume": 8991.0}, {"date": "2020-01-27", "close": 242.4, "volume": 12195.0}, {"date": "2020-01-28", "close": 320.0, "volume": 24411.0}, {"date": "2020-01-29", "close": 293.6, "volume": 13170.0}, {"date": "2020-01-30", "close": 292.8, "volume": 13436.0}, {"date": "2020-01-31", "close": 296.0, "volume": 5490.0}, {"date": "2020-02-03", "close": 339.2, "volume": 13446.0}, {"date": "2020-02-04", "close": 331.2, "volume": 6369.0}, {"date": "2020-02-05", "close": 317.2, "volume": 4576.0}, {"date": "2020-02-06", "close": 308.8, "volume": 6979.0}, {"date": "2020-02-07", "close": 302.4, "volume": 3129.0}, {"date": "2020-02-10", "close": 308.0, "volume": 3139.0}, {"date": "2020-02-11", "close": 320.0, "volume": 4900.0}, {"date": "2020-02-12", "close": 335.2, "volume": 4951.0}, {"date": "2020-02-13", "close": 316.8, "volume": 1649.0}, {"date": "2020-02-14", "close": 298.4, "volume": 3595.0}, {"date": "2020-02-18", "close": 300.8, "volume": 2640.0}, {"date": "2020-02-19", "close": 300.0, "volume": 4016.0}, {"date": "2020-02-20", "close": 313.6, "volume": 4091.0}, {"date": "2020-02-21", "close": 316.0, "volume": 6243.0}, {"date": "2020-02-24", "close": 291.2, "volume": 4129.0}, {"date": "2020-02-25", "close": 279.2, "volume": 3343.0}, {"date": "2020-02-26", "close": 272.8, "volume": 4419.0}, {"date": "2020-02-27", "close": 252.0, "volume": 5079.0}, {"date": "2020-02-28", "close": 248.8, "volume": 7208.0}, {"date": "2020-03-02", "close": 268.0, "volume": 7390.0}, {"date": "2020-03-03", "close": 252.0, "volume": 4580.0}, {"date": "2020-03-04", "close": 268.0, "volume": 3531.0}, {"date": "2020-03-05", "close": 250.4, "volume": 4681.0}, {"date": "2020-03-06", "close": 232.0, "volume": 8779.0}, {"date": "2020-03-09", "close": 206.4, "volume": 8726.0}, {"date": "2020-03-10", "close": 205.6, "volume": 6538.0}, {"date": "2020-03-11", "close": 178.4, "volume": 6066.0}, {"date": "2020-03-12", "close": 128.8, "volume": 10839.0}, {"date": "2020-03-13", "close": 172.8, "volume": 16327.0}, {"date": "2020-03-16", "close": 156.8, "volume": 12295.0}, {"date": "2020-03-17", "close": 161.6, "volume": 12518.0}, {"date": "2020-03-18", "close": 140.8, "volume": 7694.0}, {"date": "2020-03-19", "close": 154.4, "volume": 6811.0}, {"date": "2020-03-20", "close": 158.4, "volume": 11509.0}, {"date": "2020-03-23", "close": 167.2, "volume": 13084.0}, {"date": "2020-03-24", "close": 180.8, "volume": 7297.0}, {"date": "2020-03-25", "close": 180.8, "volume": 5831.0}, {"date": "2020-03-26", "close": 180.0, "volume": 8345.0}, {"date": "2020-03-27", "close": 160.0, "volume": 3903.0}, {"date": "2020-03-30", "close": 165.6, "volume": 5676.0}, {"date": "2020-03-31", "close": 182.4, "volume": 5211.0}, {"date": "2020-04-01", "close": 164.8, "volume": 7871.0}, {"date": "2020-04-02", "close": 169.6, "volume": 9681.0}, {"date": "2020-04-03", "close": 167.2, "volume": 4122.0}, {"date": "2020-04-06", "close": 195.2, "volume": 6964.0}, {"date": "2020-04-07", "close": 206.4, "volume": 7625.0}, {"date": "2020-04-08", "close": 191.2, "volume": 5528.0}, {"date": "2020-04-09", "close": 202.4, "volume": 5872.0}, {"date": "2020-04-13", "close": 212.0, "volume": 3831.0}, {"date": "2020-04-14", "close": 216.0, "volume": 3649.0}, {"date": "2020-04-15", "close": 206.4, "volume": 2598.0}, {"date": "2020-04-16", "close": 221.6, "volume": 4254.0}, {"date": "2020-04-17", "close": 215.2, "volume": 2871.0}, {"date": "2020-04-20", "close": 213.6, "volume": 3538.0}, {"date": "2020-04-21", "close": 209.6, "volume": 1922.0}, {"date": "2020-04-22", "close": 203.2, "volume": 3078.0}, {"date": "2020-04-23", "close": 209.6, "volume": 3728.0}, {"date": "2020-04-24", "close": 227.2, "volume": 4739.0}, {"date": "2020-04-27", "close": 227.2, "volume": 2995.0}, {"date": "2020-04-28", "close": 219.2, "volume": 3265.0}, {"date": "2020-04-29", "close": 227.2, "volume": 3187.0}, {"date": "2020-04-30", "close": 212.0, "volume": 3130.0}, {"date": "2020-05-01", "close": 187.2, "volume": 4544.0}, {"date": "2020-05-04", "close": 212.0, "volume": 2795.0}, {"date": "2020-05-05", "close": 206.4, "volume": 1886.0}, {"date": "2020-05-06", "close": 205.6, "volume": 1219.0}, {"date": "2020-05-07", "close": 207.2, "volume": 3266.0}, {"date": "2020-05-08", "close": 232.8, "volume": 6717.0}, {"date": "2020-05-11", "close": 254.4, "volume": 9324.0}, {"date": "2020-05-12", "close": 238.4, "volume": 7868.0}, {"date": "2020-05-13", "close": 229.6, "volume": 6750.0}, {"date": "2020-05-14", "close": 223.2, "volume": 4079.0}, {"date": "2020-05-15", "close": 217.6, "volume": 2532.0}, {"date": "2020-05-18", "close": 238.4, "volume": 6232.0}, {"date": "2020-05-19", "close": 224.8, "volume": 2877.0}, {"date": "2020-05-20", "close": 244.0, "volume": 4415.0}, {"date": "2020-05-21", "close": 249.6, "volume": 3202.0}, {"date": "2020-05-22", "close": 245.6, "volume": 2250.0}, {"date": "2020-05-26", "close": 264.0, "volume": 5935.0}, {"date": "2020-05-27", "close": 272.0, "volume": 5602.0}, {"date": "2020-05-28", "close": 257.6, "volume": 6401.0}, {"date": "2020-05-29", "close": 288.0, "volume": 7699.0}, {"date": "2020-06-01", "close": 278.4, "volume": 7174.0}, {"date": "2020-06-02", "close": 276.0, "volume": 6435.0}, {"date": "2020-06-03", "close": 278.4, "volume": 2981.0}, {"date": "2020-06-04", "close": 264.0, "volume": 6126.0}, {"date": "2020-06-05", "close": 267.2, "volume": 3897.0}, {"date": "2020-06-08", "close": 261.6, "volume": 4754.0}, {"date": "2020-06-09", "close": 272.0, "volume": 3455.0}, {"date": "2020-06-10", "close": 260.0, "volume": 2060.0}, {"date": "2020-06-11", "close": 233.6, "volume": 5813.0}, {"date": "2020-06-12", "close": 243.2, "volume": 3391.0}, {"date": "2020-06-15", "close": 246.4, "volume": 2451.0}, {"date": "2020-06-16", "close": 256.8, "volume": 3722.0}, {"date": "2020-06-17", "close": 241.6, "volume": 4081.0}, {"date": "2020-06-18", "close": 264.0, "volume": 5516.0}, {"date": "2020-06-19", "close": 263.2, "volume": 8271.0}, {"date": "2020-06-22", "close": 269.6, "volume": 3262.0}, {"date": "2020-06-23", "close": 261.6, "volume": 4316.0}, {"date": "2020-06-24", "close": 257.6, "volume": 3001.0}, {"date": "2020-06-25", "close": 263.2, "volume": 2850.0}, {"date": "2020-06-26", "close": 254.4, "volume": 12771.0}, {"date": "2020-06-29", "close": 255.2, "volume": 4037.0}, {"date": "2020-06-30", "close": 248.0, "volume": 4390.0}, {"date": "2020-07-01", "close": 248.8, "volume": 3057.0}, {"date": "2020-07-02", "close": 244.8, "volume": 2410.0}, {"date": "2020-07-06", "close": 258.4, "volume": 7494.0}, {"date": "2020-07-07", "close": 265.6, "volume": 7402.0}, {"date": "2020-07-08", "close": 244.8, "volume": 6291.0}, {"date": "2020-07-09", "close": 232.8, "volume": 3315.0}, {"date": "2020-07-10", "close": 244.8, "volume": 4253.0}, {"date": "2020-07-13", "close": 235.2, "volume": 3532.0}, {"date": "2020-07-14", "close": 234.4, "volume": 6068.0}, {"date": "2020-07-15", "close": 257.6, "volume": 6831.0}, {"date": "2020-07-16", "close": 280.8, "volume": 5345.0}, {"date": "2020-07-17", "close": 258.4, "volume": 2812.0}, {"date": "2020-07-20", "close": 262.4, "volume": 2159.0}, {"date": "2020-07-21", "close": 236.8, "volume": 36379.0}, {"date": "2020-07-22", "close": 240.0, "volume": 3649.0}, {"date": "2020-07-23", "close": 236.0, "volume": 4598.0}, {"date": "2020-07-24", "close": 233.6, "volume": 2903.0}, {"date": "2020-07-27", "close": 222.4, "volume": 6165.0}, {"date": "2020-07-28", "close": 228.8, "volume": 3039.0}, {"date": "2020-07-29", "close": 214.4, "volume": 4600.0}, {"date": "2020-07-30", "close": 220.8, "volume": 6918.0}, {"date": "2020-07-31", "close": 205.6, "volume": 5489.0}, {"date": "2020-08-03", "close": 216.8, "volume": 3600.0}, {"date": "2020-08-04", "close": 220.8, "volume": 6590.0}, {"date": "2020-08-05", "close": 228.0, "volume": 2480.0}, {"date": "2020-08-06", "close": 220.8, "volume": 1496.0}, {"date": "2020-08-07", "close": 216.0, "volume": 1630.0}, {"date": "2020-08-10", "close": 223.2, "volume": 5897.0}, {"date": "2020-08-11", "close": 252.8, "volume": 65055.0}, {"date": "2020-08-12", "close": 259.2, "volume": 18485.0}, {"date": "2020-08-13", "close": 248.8, "volume": 6752.0}, {"date": "2020-08-14", "close": 244.0, "volume": 5825.0}, {"date": "2020-08-17", "close": 248.0, "volume": 5050.0}, {"date": "2020-08-18", "close": 248.8, "volume": 2923.0}, {"date": "2020-08-19", "close": 247.2, "volume": 4488.0}, {"date": "2020-08-20", "close": 253.2, "volume": 1679.0}, {"date": "2020-08-21", "close": 253.6, "volume": 2934.0}, {"date": "2020-08-24", "close": 235.2, "volume": 5107.0}, {"date": "2020-08-25", "close": 235.2, "volume": 2575.0}, {"date": "2020-08-26", "close": 234.4, "volume": 4355.0}, {"date": "2020-08-27", "close": 230.4, "volume": 2737.0}, {"date": "2020-08-28", "close": 228.8, "volume": 1567.0}, {"date": "2020-08-31", "close": 228.8, "volume": 3522.0}, {"date": "2020-09-01", "close": 223.2, "volume": 3035.0}, {"date": "2020-09-02", "close": 225.6, "volume": 2799.0}, {"date": "2020-09-03", "close": 216.0, "volume": 3933.0}, {"date": "2020-09-04", "close": 216.0, "volume": 3741.0}, {"date": "2020-09-08", "close": 211.2, "volume": 5231.0}, {"date": "2020-09-09", "close": 225.6, "volume": 3245.0}, {"date": "2020-09-10", "close": 222.4, "volume": 4347.0}, {"date": "2020-09-11", "close": 221.6, "volume": 5124.0}, {"date": "2020-09-14", "close": 233.6, "volume": 3379.0}, {"date": "2020-09-15", "close": 235.2, "volume": 4666.0}, {"date": "2020-09-16", "close": 230.4, "volume": 4538.0}, {"date": "2020-09-17", "close": 239.2, "volume": 3823.0}, {"date": "2020-09-18", "close": 236.0, "volume": 7272.0}, {"date": "2020-09-21", "close": 186.4, "volume": 23841.0}, {"date": "2020-09-22", "close": 179.2, "volume": 7589.0}, {"date": "2020-09-23", "close": 168.0, "volume": 5253.0}, {"date": "2020-09-24", "close": 162.4, "volume": 4333.0}, {"date": "2020-09-25", "close": 156.8, "volume": 9791.0}, {"date": "2020-09-28", "close": 171.2, "volume": 4480.0}, {"date": "2020-09-29", "close": 164.8, "volume": 6616.0}, {"date": "2020-09-30", "close": 165.6, "volume": 4800.0}, {"date": "2020-10-01", "close": 165.6, "volume": 4291.0}, {"date": "2020-10-02", "close": 156.8, "volume": 5535.0}, {"date": "2020-10-05", "close": 166.4, "volume": 4725.0}, {"date": "2020-10-06", "close": 161.6, "volume": 4770.0}, {"date": "2020-10-07", "close": 167.2, "volume": 3495.0}, {"date": "2020-10-08", "close": 172.8, "volume": 2106.0}, {"date": "2020-10-09", "close": 175.2, "volume": 5775.0}, {"date": "2020-10-12", "close": 183.2, "volume": 3735.0}, {"date": "2020-10-13", "close": 188.8, "volume": 2641.0}, {"date": "2020-10-14", "close": 190.8, "volume": 3552.0}, {"date": "2020-10-15", "close": 188.0, "volume": 4355.0}, {"date": "2020-10-16", "close": 190.4, "volume": 2037.0}, {"date": "2020-10-19", "close": 200.0, "volume": 6987.0}, {"date": "2020-10-20", "close": 186.4, "volume": 4525.0}, {"date": "2020-10-21", "close": 172.4, "volume": 3215.0}, {"date": "2020-10-22", "close": 180.8, "volume": 1472.0}, {"date": "2020-10-23", "close": 180.0, "volume": 2812.0}, {"date": "2020-10-26", "close": 190.4, "volume": 4299.0}, {"date": "2020-10-27", "close": 188.8, "volume": 4955.0}, {"date": "2020-10-28", "close": 192.8, "volume": 5081.0}, {"date": "2020-10-29", "close": 195.2, "volume": 4386.0}, {"date": "2020-10-30", "close": 200.8, "volume": 8195.0}, {"date": "2020-11-02", "close": 202.4, "volume": 6280.0}, {"date": "2020-11-03", "close": 200.0, "volume": 8306.0}, {"date": "2020-11-04", "close": 213.6, "volume": 9706.0}, {"date": "2020-11-05", "close": 216.8, "volume": 7684.0}, {"date": "2020-11-06", "close": 204.0, "volume": 2658.0}, {"date": "2020-11-09", "close": 215.2, "volume": 5458.0}, {"date": "2020-11-10", "close": 225.6, "volume": 5181.0}, {"date": "2020-11-11", "close": 214.4, "volume": 2363.0}, {"date": "2020-11-12", "close": 212.0, "volume": 5074.0}, {"date": "2020-11-13", "close": 218.4, "volume": 2124.0}, {"date": "2020-11-16", "close": 227.2, "volume": 1808.0}, {"date": "2020-11-17", "close": 224.8, "volume": 3893.0}, {"date": "2020-11-18", "close": 220.0, "volume": 2398.0}, {"date": "2020-11-19", "close": 217.6, "volume": 1235.0}, {"date": "2020-11-20", "close": 222.4, "volume": 3891.0}, {"date": "2020-11-23", "close": 225.6, "volume": 2891.0}, {"date": "2020-11-24", "close": 234.4, "volume": 4474.0}, {"date": "2020-11-25", "close": 231.2, "volume": 4011.0}, {"date": "2020-11-27", "close": 236.0, "volume": 3281.0}, {"date": "2020-11-30", "close": 233.6, "volume": 6236.0}, {"date": "2020-12-01", "close": 226.4, "volume": 4565.0}, {"date": "2020-12-02", "close": 231.2, "volume": 1889.0}, {"date": "2020-12-03", "close": 235.2, "volume": 3265.0}, {"date": "2020-12-04", "close": 238.4, "volume": 2091.0}, {"date": "2020-12-07", "close": 219.2, "volume": 3474.0}, {"date": "2020-12-08", "close": 216.0, "volume": 8712.0}, {"date": "2020-12-09", "close": 234.4, "volume": 5547.0}, {"date": "2020-12-10", "close": 229.6, "volume": 3480.0}, {"date": "2020-12-11", "close": 219.2, "volume": 3902.0}, {"date": "2020-12-14", "close": 213.6, "volume": 3518.0}, {"date": "2020-12-15", "close": 250.4, "volume": 16521.0}, {"date": "2020-12-16", "close": 233.6, "volume": 6746.0}, {"date": "2020-12-17", "close": 236.8, "volume": 3082.0}, {"date": "2020-12-18", "close": 224.8, "volume": 10454.0}, {"date": "2020-12-21", "close": 222.4, "volume": 3269.0}, {"date": "2020-12-22", "close": 224.0, "volume": 2055.0}, {"date": "2020-12-23", "close": 221.6, "volume": 2554.0}, {"date": "2020-12-24", "close": 219.2, "volume": 1936.0}, {"date": "2020-12-28", "close": 208.8, "volume": 3454.0}, {"date": "2020-12-29", "close": 203.2, "volume": 2665.0}, {"date": "2020-12-30", "close": 212.0, "volume": 3197.0}, {"date": "2020-12-31", "close": 200.0, "volume": 4717.0}, {"date": "2021-01-04", "close": 218.4, "volume": 4321.0}, {"date": "2021-01-05", "close": 215.2, "volume": 2394.0}, {"date": "2021-01-06", "close": 218.4, "volume": 4345.0}, {"date": "2021-01-07", "close": 222.4, "volume": 1926.0}, {"date": "2021-01-08", "close": 227.2, "volume": 1685.0}, {"date": "2021-01-11", "close": 224.8, "volume": 1883.0}, {"date": "2021-01-12", "close": 221.6, "volume": 2619.0}, {"date": "2021-01-13", "close": 212.8, "volume": 1228.0}, {"date": "2021-01-14", "close": 223.2, "volume": 6259.0}, {"date": "2021-01-15", "close": 212.8, "volume": 2815.0}, {"date": "2021-01-19", "close": 213.6, "volume": 7485.0}, {"date": "2021-01-20", "close": 224.0, "volume": 4560.0}, {"date": "2021-01-21", "close": 217.6, "volume": 2362.0}, {"date": "2021-01-22", "close": 221.6, "volume": 2645.0}, {"date": "2021-01-25", "close": 226.4, "volume": 3495.0}, {"date": "2021-01-26", "close": 220.0, "volume": 10854.0}, {"date": "2021-01-27", "close": 204.0, "volume": 7411.0}, {"date": "2021-01-28", "close": 204.0, "volume": 5308.0}, {"date": "2021-01-29", "close": 203.2, "volume": 4212.0}, {"date": "2021-02-01", "close": 216.8, "volume": 4726.0}, {"date": "2021-02-02", "close": 216.0, "volume": 6144.0}, {"date": "2021-02-03", "close": 228.8, "volume": 5775.0}, {"date": "2021-02-04", "close": 231.2, "volume": 2763.0}, {"date": "2021-02-05", "close": 228.8, "volume": 3373.0}, {"date": "2021-02-08", "close": 236.0, "volume": 4741.0}, {"date": "2021-02-09", "close": 233.6, "volume": 6129.0}, {"date": "2021-02-10", "close": 255.2, "volume": 20684.0}, {"date": "2021-02-11", "close": 234.4, "volume": 7243.0}, {"date": "2021-02-12", "close": 235.2, "volume": 5081.0}, {"date": "2021-02-16", "close": 259.2, "volume": 10943.0}, {"date": "2021-02-17", "close": 244.0, "volume": 10347.0}, {"date": "2021-02-18", "close": 229.6, "volume": 6097.0}, {"date": "2021-02-19", "close": 227.2, "volume": 4837.0}, {"date": "2021-02-22", "close": 221.6, "volume": 3421.0}, {"date": "2021-02-23", "close": 208.8, "volume": 8201.0}, {"date": "2021-02-24", "close": 226.4, "volume": 5950.0}, {"date": "2021-02-25", "close": 224.0, "volume": 8608.0}, {"date": "2021-02-26", "close": 217.6, "volume": 3672.0}, {"date": "2021-03-01", "close": 220.8, "volume": 3989.0}, {"date": "2021-03-02", "close": 217.6, "volume": 2975.0}, {"date": "2021-03-03", "close": 216.0, "volume": 3623.0}, {"date": "2021-03-04", "close": 200.0, "volume": 10623.0}, {"date": "2021-03-05", "close": 205.6, "volume": 3934.0}, {"date": "2021-03-08", "close": 192.8, "volume": 3503.0}, {"date": "2021-03-09", "close": 212.0, "volume": 5882.0}, {"date": "2021-03-10", "close": 204.8, "volume": 3088.0}, {"date": "2021-03-11", "close": 211.2, "volume": 1826.0}, {"date": "2021-03-12", "close": 211.2, "volume": 2814.0}, {"date": "2021-03-15", "close": 220.8, "volume": 4204.0}, {"date": "2021-03-16", "close": 219.2, "volume": 4086.0}, {"date": "2021-03-17", "close": 221.6, "volume": 3564.0}, {"date": "2021-03-18", "close": 210.4, "volume": 3094.0}, {"date": "2021-03-19", "close": 212.0, "volume": 6012.0}, {"date": "2021-03-22", "close": 225.6, "volume": 4795.0}, {"date": "2021-03-23", "close": 208.8, "volume": 4203.0}, {"date": "2021-03-24", "close": 200.0, "volume": 3157.0}, {"date": "2021-03-25", "close": 206.4, "volume": 46065.0}, {"date": "2021-03-26", "close": 208.0, "volume": 8444.0}, {"date": "2021-03-29", "close": 197.6, "volume": 4451.0}, {"date": "2021-03-30", "close": 200.0, "volume": 7146.0}, {"date": "2021-03-31", "close": 205.6, "volume": 8104.0}, {"date": "2021-04-01", "close": 207.2, "volume": 6560.0}, {"date": "2021-04-05", "close": 208.0, "volume": 10677.0}, {"date": "2021-04-06", "close": 209.6, "volume": 6496.0}, {"date": "2021-04-07", "close": 211.2, "volume": 4957.0}, {"date": "2021-04-08", "close": 229.6, "volume": 12936.0}, {"date": "2021-04-09", "close": 222.4, "volume": 8638.0}, {"date": "2021-04-12", "close": 176.0, "volume": 27673.0}, {"date": "2021-04-13", "close": 177.6, "volume": 13831.0}, {"date": "2021-04-14", "close": 167.2, "volume": 9579.0}, {"date": "2021-04-15", "close": 172.8, "volume": 6849.0}, {"date": "2021-04-16", "close": 169.6, "volume": 6070.0}, {"date": "2021-04-19", "close": 173.6, "volume": 6844.0}, {"date": "2021-04-20", "close": 184.8, "volume": 11516.0}, {"date": "2021-04-21", "close": 186.4, "volume": 4994.0}, {"date": "2021-04-22", "close": 180.8, "volume": 4722.0}, {"date": "2021-04-23", "close": 182.4, "volume": 6776.0}, {"date": "2021-04-26", "close": 193.6, "volume": 10039.0}, {"date": "2021-04-27", "close": 180.0, "volume": 7612.0}, {"date": "2021-04-28", "close": 180.8, "volume": 3743.0}, {"date": "2021-04-29", "close": 176.8, "volume": 5408.0}, {"date": "2021-04-30", "close": 172.8, "volume": 4202.0}, {"date": "2021-05-03", "close": 170.4, "volume": 4494.0}, {"date": "2021-05-04", "close": 165.6, "volume": 6123.0}, {"date": "2021-05-05", "close": 148.8, "volume": 25209.0}, {"date": "2021-05-06", "close": 159.2, "volume": 12843.0}, {"date": "2021-05-07", "close": 154.4, "volume": 8205.0}, {"date": "2021-05-10", "close": 144.8, "volume": 6691.0}, {"date": "2021-05-11", "close": 140.8, "volume": 6981.0}, {"date": "2021-05-12", "close": 143.2, "volume": 5959.0}, {"date": "2021-05-13", "close": 149.6, "volume": 4000.0}, {"date": "2021-05-14", "close": 150.4, "volume": 4572.0}, {"date": "2021-05-17", "close": 153.6, "volume": 6751.0}, {"date": "2021-05-18", "close": 153.6, "volume": 3483.0}, {"date": "2021-05-19", "close": 147.2, "volume": 3621.0}, {"date": "2021-05-20", "close": 148.8, "volume": 4164.0}, {"date": "2021-05-21", "close": 154.4, "volume": 5829.0}, {"date": "2021-05-24", "close": 148.0, "volume": 4974.0}, {"date": "2021-05-25", "close": 300.8, "volume": 4552066.0}, {"date": "2021-05-26", "close": 271.2, "volume": 1438499.0}, {"date": "2021-05-27", "close": 304.8, "volume": 428852.0}, {"date": "2021-05-28", "close": 275.2, "volume": 100800.0}, {"date": "2021-06-01", "close": 268.8, "volume": 65680.0}, {"date": "2021-06-02", "close": 254.4, "volume": 58678.0}, {"date": "2021-06-03", "close": 264.0, "volume": 58569.0}, {"date": "2021-06-04", "close": 260.8, "volume": 35567.0}, {"date": "2021-06-07", "close": 266.4, "volume": 27536.0}, {"date": "2021-06-08", "close": 259.2, "volume": 34691.0}, {"date": "2021-06-09", "close": 287.2, "volume": 69040.0}, {"date": "2021-06-10", "close": 286.4, "volume": 32101.0}, {"date": "2021-06-11", "close": 278.4, "volume": 36832.0}, {"date": "2021-06-14", "close": 281.6, "volume": 22433.0}, {"date": "2021-06-15", "close": 279.2, "volume": 33540.0}, {"date": "2021-06-16", "close": 277.6, "volume": 33562.0}, {"date": "2021-06-17", "close": 304.0, "volume": 101195.0}, {"date": "2021-06-18", "close": 282.4, "volume": 45048.0}, {"date": "2021-06-21", "close": 277.6, "volume": 27899.0}, {"date": "2021-06-22", "close": 272.0, "volume": 28387.0}, {"date": "2021-06-23", "close": 283.2, "volume": 23057.0}, {"date": "2021-06-24", "close": 349.6, "volume": 411083.0}, {"date": "2021-06-25", "close": 320.0, "volume": 533411.0}, {"date": "2021-06-28", "close": 306.4, "volume": 47176.0}, {"date": "2021-06-29", "close": 300.8, "volume": 28626.0}, {"date": "2021-06-30", "close": 306.4, "volume": 46243.0}, {"date": "2021-07-01", "close": 308.8, "volume": 20245.0}, {"date": "2021-07-02", "close": 292.8, "volume": 27330.0}, {"date": "2021-07-06", "close": 291.2, "volume": 17569.0}, {"date": "2021-07-07", "close": 284.0, "volume": 26348.0}, {"date": "2021-07-08", "close": 280.8, "volume": 21055.0}, {"date": "2021-07-09", "close": 295.2, "volume": 23539.0}, {"date": "2021-07-12", "close": 288.8, "volume": 10686.0}, {"date": "2021-07-13", "close": 284.8, "volume": 15333.0}, {"date": "2021-07-14", "close": 278.4, "volume": 23734.0}, {"date": "2021-07-15", "close": 281.6, "volume": 17195.0}, {"date": "2021-07-16", "close": 276.8, "volume": 17055.0}, {"date": "2021-07-19", "close": 295.2, "volume": 34122.0}, {"date": "2021-07-20", "close": 281.6, "volume": 50306.0}, {"date": "2021-07-21", "close": 283.2, "volume": 17703.0}, {"date": "2021-07-22", "close": 276.0, "volume": 16505.0}, {"date": "2021-07-23", "close": 269.6, "volume": 32263.0}, {"date": "2021-07-26", "close": 268.8, "volume": 14537.0}, {"date": "2021-07-27", "close": 268.0, "volume": 9194.0}, {"date": "2021-07-28", "close": 276.8, "volume": 8105.0}, {"date": "2021-07-29", "close": 273.6, "volume": 6317.0}, {"date": "2021-07-30", "close": 278.4, "volume": 6234.0}, {"date": "2021-08-02", "close": 281.6, "volume": 6109.0}, {"date": "2021-08-03", "close": 291.2, "volume": 11125.0}, {"date": "2021-08-04", "close": 292.0, "volume": 24611.0}, {"date": "2021-08-05", "close": 300.8, "volume": 14418.0}, {"date": "2021-08-06", "close": 304.0, "volume": 13260.0}, {"date": "2021-08-09", "close": 300.0, "volume": 17014.0}, {"date": "2021-08-10", "close": 306.4, "volume": 13978.0}, {"date": "2021-08-11", "close": 309.6, "volume": 8676.0}, {"date": "2021-08-12", "close": 307.2, "volume": 14495.0}, {"date": "2021-08-13", "close": 307.2, "volume": 5457.0}, {"date": "2021-08-16", "close": 300.8, "volume": 8929.0}, {"date": "2021-08-17", "close": 306.4, "volume": 8816.0}, {"date": "2021-08-18", "close": 320.0, "volume": 20926.0}, {"date": "2021-08-19", "close": 312.0, "volume": 9469.0}, {"date": "2021-08-20", "close": 323.2, "volume": 12336.0}, {"date": "2021-08-23", "close": 345.6, "volume": 16806.0}, {"date": "2021-08-24", "close": 332.0, "volume": 21783.0}, {"date": "2021-08-25", "close": 349.6, "volume": 20933.0}, {"date": "2021-08-26", "close": 356.8, "volume": 13351.0}, {"date": "2021-08-27", "close": 367.2, "volume": 14632.0}, {"date": "2021-08-30", "close": 399.2, "volume": 84663.0}, {"date": "2021-08-31", "close": 431.2, "volume": 37418.0}, {"date": "2021-09-01", "close": 432.8, "volume": 25763.0}, {"date": "2021-09-02", "close": 428.8, "volume": 23529.0}, {"date": "2021-09-03", "close": 423.2, "volume": 24201.0}, {"date": "2021-09-07", "close": 416.0, "volume": 23497.0}, {"date": "2021-09-08", "close": 418.4, "volume": 15312.0}, {"date": "2021-09-09", "close": 456.0, "volume": 47233.0}, {"date": "2021-09-10", "close": 456.8, "volume": 17435.0}, {"date": "2021-09-13", "close": 440.8, "volume": 14875.0}, {"date": "2021-09-14", "close": 436.0, "volume": 10238.0}, {"date": "2021-09-15", "close": 444.8, "volume": 12083.0}, {"date": "2021-09-16", "close": 460.8, "volume": 19392.0}, {"date": "2021-09-17", "close": 468.0, "volume": 18993.0}, {"date": "2021-09-20", "close": 439.2, "volume": 17780.0}, {"date": "2021-09-21", "close": 438.4, "volume": 14409.0}, {"date": "2021-09-22", "close": 436.8, "volume": 10904.0}, {"date": "2021-09-23", "close": 435.2, "volume": 10938.0}, {"date": "2021-09-24", "close": 449.6, "volume": 41624.0}, {"date": "2021-09-27", "close": 461.6, "volume": 20443.0}, {"date": "2021-09-28", "close": 435.2, "volume": 17176.0}, {"date": "2021-09-29", "close": 413.6, "volume": 17784.0}, {"date": "2021-09-30", "close": 413.6, "volume": 39807.0}, {"date": "2021-10-01", "close": 416.8, "volume": 21301.0}, {"date": "2021-10-04", "close": 412.8, "volume": 8833.0}, {"date": "2021-10-05", "close": 404.0, "volume": 9764.0}, {"date": "2021-10-06", "close": 386.4, "volume": 10043.0}, {"date": "2021-10-07", "close": 386.4, "volume": 10059.0}, {"date": "2021-10-08", "close": 380.0, "volume": 6139.0}, {"date": "2021-10-11", "close": 376.8, "volume": 4906.0}, {"date": "2021-10-12", "close": 378.4, "volume": 6631.0}, {"date": "2021-10-13", "close": 376.0, "volume": 5146.0}, {"date": "2021-10-14", "close": 372.8, "volume": 6063.0}, {"date": "2021-10-15", "close": 360.8, "volume": 9376.0}, {"date": "2021-10-18", "close": 350.4, "volume": 23513.0}, {"date": "2021-10-19", "close": 352.8, "volume": 7524.0}, {"date": "2021-10-20", "close": 357.6, "volume": 23885.0}, {"date": "2021-10-21", "close": 352.8, "volume": 19519.0}, {"date": "2021-10-22", "close": 345.6, "volume": 6608.0}, {"date": "2021-10-25", "close": 353.6, "volume": 8851.0}, {"date": "2021-10-26", "close": 364.8, "volume": 8634.0}, {"date": "2021-10-27", "close": 365.6, "volume": 28785.0}, {"date": "2021-10-28", "close": 375.2, "volume": 8488.0}, {"date": "2021-10-29", "close": 366.4, "volume": 7280.0}, {"date": "2021-11-01", "close": 378.4, "volume": 10550.0}, {"date": "2021-11-02", "close": 380.0, "volume": 14079.0}, {"date": "2021-11-03", "close": 374.4, "volume": 7712.0}, {"date": "2021-11-04", "close": 361.6, "volume": 5329.0}, {"date": "2021-11-05", "close": 340.8, "volume": 11606.0}, {"date": "2021-11-08", "close": 332.0, "volume": 14119.0}, {"date": "2021-11-09", "close": 324.0, "volume": 11484.0}, {"date": "2021-11-10", "close": 312.0, "volume": 7765.0}, {"date": "2021-11-11", "close": 314.4, "volume": 6264.0}, {"date": "2021-11-12", "close": 316.0, "volume": 5473.0}, {"date": "2021-11-15", "close": 311.2, "volume": 9499.0}, {"date": "2021-11-16", "close": 306.4, "volume": 7438.0}, {"date": "2021-11-17", "close": 311.2, "volume": 8480.0}, {"date": "2021-11-18", "close": 296.8, "volume": 9792.0}, {"date": "2021-11-19", "close": 295.2, "volume": 8272.0}, {"date": "2021-11-22", "close": 283.2, "volume": 5340.0}, {"date": "2021-11-23", "close": 283.2, "volume": 7923.0}, {"date": "2021-11-24", "close": 280.0, "volume": 4866.0}, {"date": "2021-11-26", "close": 276.8, "volume": 6540.0}, {"date": "2021-11-29", "close": 265.6, "volume": 8232.0}, {"date": "2021-11-30", "close": 264.0, "volume": 18015.0}, {"date": "2021-12-01", "close": 260.8, "volume": 13480.0}, {"date": "2021-12-02", "close": 264.0, "volume": 7890.0}, {"date": "2021-12-03", "close": 254.4, "volume": 14303.0}, {"date": "2021-12-06", "close": 260.8, "volume": 16408.0}, {"date": "2021-12-07", "close": 287.2, "volume": 10898.0}, {"date": "2021-12-08", "close": 310.4, "volume": 19612.0}, {"date": "2021-12-09", "close": 276.8, "volume": 16925.0}, {"date": "2021-12-10", "close": 253.6, "volume": 16509.0}, {"date": "2021-12-13", "close": 267.2, "volume": 9820.0}, {"date": "2021-12-14", "close": 256.0, "volume": 8304.0}, {"date": "2021-12-15", "close": 260.8, "volume": 7331.0}, {"date": "2021-12-16", "close": 264.0, "volume": 6331.0}, {"date": "2021-12-17", "close": 272.8, "volume": 10884.0}, {"date": "2021-12-20", "close": 274.4, "volume": 5088.0}, {"date": "2021-12-21", "close": 273.6, "volume": 5682.0}, {"date": "2021-12-22", "close": 282.4, "volume": 10795.0}, {"date": "2021-12-23", "close": 293.6, "volume": 7232.0}, {"date": "2021-12-27", "close": 272.8, "volume": 19458.0}, {"date": "2021-12-28", "close": 268.8, "volume": 8984.0}, {"date": "2021-12-29", "close": 280.8, "volume": 12158.0}, {"date": "2021-12-30", "close": 315.2, "volume": 26132.0}, {"date": "2021-12-31", "close": 302.4, "volume": 35987.0}, {"date": "2022-01-03", "close": 312.8, "volume": 23428.0}, {"date": "2022-01-04", "close": 301.6, "volume": 19238.0}, {"date": "2022-01-05", "close": 285.6, "volume": 13013.0}, {"date": "2022-01-06", "close": 284.8, "volume": 13460.0}, {"date": "2022-01-07", "close": 270.4, "volume": 7387.0}, {"date": "2022-01-10", "close": 271.2, "volume": 8243.0}, {"date": "2022-01-11", "close": 277.6, "volume": 11637.0}, {"date": "2022-01-12", "close": 273.6, "volume": 9356.0}, {"date": "2022-01-13", "close": 269.6, "volume": 7492.0}, {"date": "2022-01-14", "close": 279.2, "volume": 7432.0}, {"date": "2022-01-18", "close": 278.4, "volume": 21165.0}, {"date": "2022-01-19", "close": 276.8, "volume": 11510.0}, {"date": "2022-01-20", "close": 267.2, "volume": 9384.0}, {"date": "2022-01-21", "close": 272.0, "volume": 12189.0}, {"date": "2022-01-24", "close": 280.0, "volume": 18327.0}, {"date": "2022-01-25", "close": 287.2, "volume": 10017.0}, {"date": "2022-01-26", "close": 278.4, "volume": 11354.0}, {"date": "2022-01-27", "close": 260.8, "volume": 11134.0}, {"date": "2022-01-28", "close": 270.4, "volume": 7080.0}, {"date": "2022-01-31", "close": 291.2, "volume": 8983.0}, {"date": "2022-02-01", "close": 292.0, "volume": 5430.0}, {"date": "2022-02-02", "close": 291.2, "volume": 6305.0}, {"date": "2022-02-03", "close": 279.2, "volume": 6061.0}, {"date": "2022-02-04", "close": 278.4, "volume": 6945.0}, {"date": "2022-02-07", "close": 280.8, "volume": 7053.0}, {"date": "2022-02-08", "close": 283.2, "volume": 4939.0}, {"date": "2022-02-09", "close": 280.0, "volume": 14135.0}, {"date": "2022-02-10", "close": 280.8, "volume": 6997.0}, {"date": "2022-02-11", "close": 278.4, "volume": 7239.0}, {"date": "2022-02-14", "close": 263.2, "volume": 6882.0}, {"date": "2022-02-15", "close": 272.0, "volume": 5472.0}, {"date": "2022-02-16", "close": 266.4, "volume": 4352.0}, {"date": "2022-02-17", "close": 252.0, "volume": 5054.0}, {"date": "2022-02-18", "close": 256.0, "volume": 11633.0}, {"date": "2022-02-22", "close": 242.4, "volume": 6239.0}, {"date": "2022-02-23", "close": 240.8, "volume": 13593.0}, {"date": "2022-02-24", "close": 244.8, "volume": 16260.0}, {"date": "2022-02-25", "close": 247.2, "volume": 3833.0}, {"date": "2022-02-28", "close": 247.2, "volume": 4990.0}, {"date": "2022-03-01", "close": 245.6, "volume": 5183.0}, {"date": "2022-03-02", "close": 253.6, "volume": 5029.0}, {"date": "2022-03-03", "close": 248.8, "volume": 3865.0}, {"date": "2022-03-04", "close": 235.2, "volume": 3549.0}, {"date": "2022-03-07", "close": 234.4, "volume": 3530.0}, {"date": "2022-03-08", "close": 231.2, "volume": 5082.0}, {"date": "2022-03-09", "close": 245.6, "volume": 4571.0}, {"date": "2022-03-10", "close": 243.2, "volume": 2304.0}, {"date": "2022-03-11", "close": 240.8, "volume": 2916.0}, {"date": "2022-03-14", "close": 232.0, "volume": 4132.0}, {"date": "2022-03-15", "close": 239.2, "volume": 2925.0}, {"date": "2022-03-16", "close": 243.2, "volume": 4516.0}, {"date": "2022-03-17", "close": 251.2, "volume": 3512.0}, {"date": "2022-03-18", "close": 254.4, "volume": 3234.0}, {"date": "2022-03-21", "close": 244.0, "volume": 2920.0}, {"date": "2022-03-22", "close": 253.6, "volume": 1823.0}, {"date": "2022-03-23", "close": 256.0, "volume": 2427.0}, {"date": "2022-03-24", "close": 255.2, "volume": 3993.0}, {"date": "2022-03-25", "close": 243.2, "volume": 7538.0}, {"date": "2022-03-28", "close": 240.0, "volume": 2553.0}, {"date": "2022-03-29", "close": 255.2, "volume": 7236.0}, {"date": "2022-03-30", "close": 244.8, "volume": 3193.0}, {"date": "2022-03-31", "close": 242.4, "volume": 2499.0}, {"date": "2022-04-01", "close": 245.6, "volume": 9999.0}, {"date": "2022-04-04", "close": 255.2, "volume": 5612.0}, {"date": "2022-04-05", "close": 248.0, "volume": 2121.0}, {"date": "2022-04-06", "close": 249.6, "volume": 2251.0}, {"date": "2022-04-07", "close": 249.6, "volume": 2963.0}, {"date": "2022-04-08", "close": 248.0, "volume": 2287.0}, {"date": "2022-04-11", "close": 248.8, "volume": 4974.0}, {"date": "2022-04-12", "close": 244.8, "volume": 3522.0}, {"date": "2022-04-13", "close": 252.0, "volume": 2927.0}, {"date": "2022-04-14", "close": 251.2, "volume": 1943.0}, {"date": "2022-04-18", "close": 248.0, "volume": 4732.0}, {"date": "2022-04-19", "close": 248.8, "volume": 4721.0}, {"date": "2022-04-20", "close": 261.6, "volume": 4227.0}, {"date": "2022-04-21", "close": 258.4, "volume": 6979.0}, {"date": "2022-04-22", "close": 248.0, "volume": 6010.0}, {"date": "2022-04-25", "close": 252.8, "volume": 4774.0}, {"date": "2022-04-26", "close": 243.2, "volume": 6809.0}, {"date": "2022-04-27", "close": 227.2, "volume": 9092.0}, {"date": "2022-04-28", "close": 228.0, "volume": 6748.0}, {"date": "2022-04-29", "close": 224.0, "volume": 4652.0}, {"date": "2022-05-02", "close": 213.6, "volume": 5892.0}, {"date": "2022-05-03", "close": 220.0, "volume": 2330.0}, {"date": "2022-05-04", "close": 219.2, "volume": 5914.0}, {"date": "2022-05-05", "close": 201.6, "volume": 4666.0}, {"date": "2022-05-06", "close": 188.0, "volume": 6045.0}, {"date": "2022-05-09", "close": 172.8, "volume": 8145.0}, {"date": "2022-05-10", "close": 180.0, "volume": 5493.0}, {"date": "2022-05-11", "close": 143.2, "volume": 20238.0}, {"date": "2022-05-12", "close": 133.6, "volume": 12805.0}, {"date": "2022-05-13", "close": 136.8, "volume": 9614.0}, {"date": "2022-05-16", "close": 135.2, "volume": 6839.0}, {"date": "2022-05-17", "close": 145.6, "volume": 5607.0}, {"date": "2022-05-18", "close": 139.2, "volume": 5274.0}, {"date": "2022-05-19", "close": 144.0, "volume": 4442.0}, {"date": "2022-05-20", "close": 144.0, "volume": 3909.0}, {"date": "2022-05-23", "close": 140.0, "volume": 3542.0}, {"date": "2022-05-24", "close": 132.8, "volume": 6968.0}, {"date": "2022-05-25", "close": 136.0, "volume": 2827.0}, {"date": "2022-05-26", "close": 135.2, "volume": 2821.0}, {"date": "2022-05-27", "close": 138.4, "volume": 4991.0}, {"date": "2022-05-31", "close": 142.4, "volume": 5387.0}, {"date": "2022-06-01", "close": 140.8, "volume": 3640.0}, {"date": "2022-06-02", "close": 146.4, "volume": 5446.0}, {"date": "2022-06-03", "close": 149.6, "volume": 3282.0}, {"date": "2022-06-06", "close": 140.8, "volume": 5209.0}, {"date": "2022-06-07", "close": 144.8, "volume": 4599.0}, {"date": "2022-06-08", "close": 148.0, "volume": 3692.0}, {"date": "2022-06-09", "close": 145.6, "volume": 5709.0}, {"date": "2022-06-10", "close": 142.4, "volume": 3246.0}, {"date": "2022-06-13", "close": 132.0, "volume": 6493.0}, {"date": "2022-06-14", "close": 132.0, "volume": 2226.0}, {"date": "2022-06-15", "close": 132.0, "volume": 3226.0}, {"date": "2022-06-16", "close": 126.4, "volume": 4890.0}, {"date": "2022-06-17", "close": 133.6, "volume": 3580.0}, {"date": "2022-06-21", "close": 137.6, "volume": 2528.0}, {"date": "2022-06-22", "close": 145.6, "volume": 1970.0}, {"date": "2022-06-23", "close": 149.6, "volume": 9438.0}, {"date": "2022-06-24", "close": 157.6, "volume": 2750.0}, {"date": "2022-06-27", "close": 165.6, "volume": 2711.0}, {"date": "2022-06-28", "close": 160.0, "volume": 2257.0}, {"date": "2022-06-29", "close": 158.4, "volume": 1937.0}, {"date": "2022-06-30", "close": 149.6, "volume": 2595.0}, {"date": "2022-07-01", "close": 160.0, "volume": 2248.0}, {"date": "2022-07-05", "close": 158.4, "volume": 2336.0}, {"date": "2022-07-06", "close": 159.2, "volume": 2126.0}, {"date": "2022-07-07", "close": 164.0, "volume": 1361.0}, {"date": "2022-07-08", "close": 164.8, "volume": 1305.0}, {"date": "2022-07-11", "close": 157.6, "volume": 1346.0}, {"date": "2022-07-12", "close": 153.6, "volume": 850.0}, {"date": "2022-07-13", "close": 155.2, "volume": 6054.0}, {"date": "2022-07-14", "close": 150.4, "volume": 9205.0}, {"date": "2022-07-15", "close": 150.4, "volume": 1122.0}, {"date": "2022-07-18", "close": 150.4, "volume": 2010.0}, {"date": "2022-07-19", "close": 149.6, "volume": 2314.0}, {"date": "2022-07-20", "close": 152.0, "volume": 2303.0}, {"date": "2022-07-21", "close": 155.2, "volume": 1131.0}, {"date": "2022-07-22", "close": 147.2, "volume": 1901.0}, {"date": "2022-07-25", "close": 141.6, "volume": 1466.0}, {"date": "2022-07-26", "close": 143.2, "volume": 1277.0}, {"date": "2022-07-27", "close": 145.6, "volume": 2356.0}, {"date": "2022-07-28", "close": 144.0, "volume": 1241.0}, {"date": "2022-07-29", "close": 140.8, "volume": 1896.0}, {"date": "2022-08-01", "close": 142.4, "volume": 1215.0}, {"date": "2022-08-02", "close": 144.0, "volume": 1139.0}, {"date": "2022-08-03", "close": 145.6, "volume": 6667.0}, {"date": "2022-08-04", "close": 137.6, "volume": 8373.0}, {"date": "2022-08-05", "close": 143.2, "volume": 2625.0}, {"date": "2022-08-08", "close": 136.8, "volume": 2487.0}, {"date": "2022-08-09", "close": 128.0, "volume": 4614.0}, {"date": "2022-08-10", "close": 126.4, "volume": 3727.0}, {"date": "2022-08-11", "close": 124.8, "volume": 2256.0}, {"date": "2022-08-12", "close": 125.6, "volume": 2761.0}, {"date": "2022-08-15", "close": 136.8, "volume": 2645.0}, {"date": "2022-08-16", "close": 132.8, "volume": 2757.0}, {"date": "2022-08-17", "close": 134.4, "volume": 1771.0}, {"date": "2022-08-18", "close": 128.0, "volume": 2323.0}, {"date": "2022-08-19", "close": 127.2, "volume": 2585.0}, {"date": "2022-08-22", "close": 121.6, "volume": 1858.0}, {"date": "2022-08-23", "close": 120.0, "volume": 3729.0}, {"date": "2022-08-24", "close": 126.4, "volume": 4885.0}, {"date": "2022-08-25", "close": 128.8, "volume": 3378.0}, {"date": "2022-08-26", "close": 120.0, "volume": 2601.0}, {"date": "2022-08-29", "close": 120.8, "volume": 1886.0}, {"date": "2022-08-30", "close": 117.6, "volume": 1799.0}, {"date": "2022-08-31", "close": 116.8, "volume": 832.0}, {"date": "2022-09-01", "close": 113.6, "volume": 1647.0}, {"date": "2022-09-02", "close": 114.4, "volume": 1126.0}, {"date": "2022-09-06", "close": 110.4, "volume": 3572.0}, {"date": "2022-09-07", "close": 114.4, "volume": 1304.0}, {"date": "2022-09-08", "close": 120.0, "volume": 4590.0}, {"date": "2022-09-09", "close": 120.0, "volume": 1141.0}, {"date": "2022-09-12", "close": 123.2, "volume": 946.0}, {"date": "2022-09-13", "close": 117.6, "volume": 625.0}, {"date": "2022-09-14", "close": 112.0, "volume": 1061.0}, {"date": "2022-09-15", "close": 110.4, "volume": 1991.0}, {"date": "2022-09-16", "close": 107.2, "volume": 2214.0}, {"date": "2022-09-19", "close": 104.0, "volume": 1445.0}, {"date": "2022-09-20", "close": 99.2, "volume": 1653.0}, {"date": "2022-09-21", "close": 102.4, "volume": 1350.0}, {"date": "2022-09-22", "close": 100.0, "volume": 1864.0}, {"date": "2022-09-23", "close": 97.6, "volume": 1341.0}, {"date": "2022-09-26", "close": 91.2, "volume": 1321.0}, {"date": "2022-09-27", "close": 88.8, "volume": 1761.0}, {"date": "2022-09-28", "close": 92.0, "volume": 926.0}, {"date": "2022-09-29", "close": 92.0, "volume": 1311.0}, {"date": "2022-09-30", "close": 92.0, "volume": 3565.0}, {"date": "2022-10-03", "close": 88.8, "volume": 2479.0}, {"date": "2022-10-04", "close": 94.8, "volume": 2559.0}, {"date": "2022-10-05", "close": 92.8, "volume": 830.0}, {"date": "2022-10-06", "close": 91.2, "volume": 1445.0}, {"date": "2022-10-07", "close": 87.2, "volume": 488.0}, {"date": "2022-10-10", "close": 84.0, "volume": 2524.0}, {"date": "2022-10-11", "close": 84.8, "volume": 1116.0}, {"date": "2022-10-12", "close": 82.4, "volume": 983.0}, {"date": "2022-10-13", "close": 80.0, "volume": 4658.0}, {"date": "2022-10-14", "close": 80.0, "volume": 818.0}, {"date": "2022-10-17", "close": 80.8, "volume": 696.0}, {"date": "2022-10-18", "close": 83.2, "volume": 1021.0}, {"date": "2022-10-19", "close": 81.6, "volume": 1048.0}, {"date": "2022-10-20", "close": 80.0, "volume": 1108.0}, {"date": "2022-10-21", "close": 80.0, "volume": 982.0}, {"date": "2022-10-24", "close": 80.8, "volume": 1172.0}, {"date": "2022-10-25", "close": 81.6, "volume": 1560.0}, {"date": "2022-10-26", "close": 81.6, "volume": 1318.0}, {"date": "2022-10-27", "close": 82.4, "volume": 1078.0}, {"date": "2022-10-28", "close": 85.6, "volume": 1644.0}, {"date": "2022-10-31", "close": 88.8, "volume": 2048.0}, {"date": "2022-11-01", "close": 84.8, "volume": 1961.0}, {"date": "2022-11-02", "close": 81.6, "volume": 2324.0}, {"date": "2022-11-03", "close": 80.8, "volume": 2964.0}, {"date": "2022-11-04", "close": 81.6, "volume": 3693.0}, {"date": "2022-11-07", "close": 80.0, "volume": 4263.0}, {"date": "2022-11-08", "close": 84.0, "volume": 3478.0}, {"date": "2022-11-09", "close": 77.872, "volume": 3230.0}, {"date": "2022-11-10", "close": 80.8, "volume": 1752.0}, {"date": "2022-11-11", "close": 80.0, "volume": 6360.0}, {"date": "2022-11-14", "close": 79.808, "volume": 2031.0}, {"date": "2022-11-15", "close": 78.024, "volume": 3848.0}, {"date": "2022-11-16", "close": 80.8, "volume": 1156.0}, {"date": "2022-11-17", "close": 77.8, "volume": 1312.0}, {"date": "2022-11-18", "close": 76.224, "volume": 2269.0}, {"date": "2022-11-21", "close": 76.616, "volume": 4059.0}, {"date": "2022-11-22", "close": 75.288, "volume": 53845.0}, {"date": "2022-11-23", "close": 80.0, "volume": 5254.0}, {"date": "2022-11-25", "close": 80.0, "volume": 1042.0}, {"date": "2022-11-28", "close": 80.8, "volume": 3779.0}, {"date": "2022-11-29", "close": 79.624, "volume": 1360.0}, {"date": "2022-11-30", "close": 78.04, "volume": 1035.0}, {"date": "2022-12-01", "close": 78.528, "volume": 1675.0}, {"date": "2022-12-02", "close": 80.0, "volume": 1238.0}, {"date": "2022-12-05", "close": 79.12, "volume": 1839.0}, {"date": "2022-12-06", "close": 78.4, "volume": 2295.0}, {"date": "2022-12-07", "close": 77.6, "volume": 2058.0}, {"date": "2022-12-08", "close": 76.248, "volume": 2860.0}, {"date": "2022-12-09", "close": 75.864, "volume": 3030.0}, {"date": "2022-12-12", "close": 75.2, "volume": 3820.0}, {"date": "2022-12-13", "close": 79.08, "volume": 2306.0}, {"date": "2022-12-14", "close": 79.992, "volume": 2847.0}, {"date": "2022-12-15", "close": 78.4, "volume": 1334.0}, {"date": "2022-12-16", "close": 80.0, "volume": 3029.0}, {"date": "2022-12-19", "close": 78.0, "volume": 4904.0}, {"date": "2022-12-20", "close": 76.0, "volume": 4809.0}, {"date": "2022-12-21", "close": 72.88, "volume": 1808.0}, {"date": "2022-12-22", "close": 70.4, "volume": 1157.0}, {"date": "2022-12-23", "close": 72.8, "volume": 7159.0}, {"date": "2022-12-27", "close": 70.4, "volume": 7603.0}, {"date": "2022-12-28", "close": 76.016, "volume": 14958.0}, {"date": "2022-12-29", "close": 76.272, "volume": 8999.0}, {"date": "2022-12-30", "close": 83.2, "volume": 8221.0}, {"date": "2023-01-03", "close": 87.2, "volume": 4173.0}, {"date": "2023-01-04", "close": 84.8, "volume": 5937.0}, {"date": "2023-01-05", "close": 90.4, "volume": 5343.0}, {"date": "2023-01-06", "close": 100.0, "volume": 6959.0}, {"date": "2023-01-09", "close": 102.4, "volume": 7062.0}, {"date": "2023-01-10", "close": 112.8, "volume": 8188.0}, {"date": "2023-01-11", "close": 108.0, "volume": 5954.0}, {"date": "2023-01-12", "close": 114.4, "volume": 4985.0}, {"date": "2023-01-13", "close": 120.0, "volume": 5398.0}, {"date": "2023-01-17", "close": 100.0, "volume": 7569.0}, {"date": "2023-01-18", "close": 107.2, "volume": 6602.0}, {"date": "2023-01-19", "close": 112.0, "volume": 5006.0}, {"date": "2023-01-20", "close": 112.0, "volume": 9263.0}, {"date": "2023-01-23", "close": 116.8, "volume": 8529.0}, {"date": "2023-01-24", "close": 118.4, "volume": 6934.0}, {"date": "2023-01-25", "close": 130.4, "volume": 6992.0}, {"date": "2023-01-26", "close": 133.6, "volume": 8883.0}, {"date": "2023-01-27", "close": 136.0, "volume": 6535.0}, {"date": "2023-01-30", "close": 127.2, "volume": 4865.0}, {"date": "2023-01-31", "close": 128.0, "volume": 2414.0}, {"date": "2023-02-01", "close": 134.4, "volume": 2096.0}, {"date": "2023-02-02", "close": 157.6, "volume": 5246.0}, {"date": "2023-02-03", "close": 146.4, "volume": 8408.0}, {"date": "2023-02-06", "close": 144.0, "volume": 2097.0}, {"date": "2023-02-07", "close": 144.0, "volume": 2212.0}, {"date": "2023-02-08", "close": 142.4, "volume": 5750.0}, {"date": "2023-02-09", "close": 135.2, "volume": 1670.0}, {"date": "2023-02-10", "close": 137.6, "volume": 1919.0}, {"date": "2023-02-13", "close": 136.0, "volume": 856.0}, {"date": "2023-02-14", "close": 135.2, "volume": 419.0}, {"date": "2023-02-15", "close": 127.2, "volume": 3175.0}, {"date": "2023-02-16", "close": 126.4, "volume": 749.0}, {"date": "2023-02-17", "close": 132.0, "volume": 1184.0}, {"date": "2023-02-21", "close": 121.6, "volume": 1321.0}, {"date": "2023-02-22", "close": 117.6, "volume": 1709.0}, {"date": "2023-02-23", "close": 119.2, "volume": 918.0}, {"date": "2023-02-24", "close": 111.2, "volume": 1199.0}, {"date": "2023-02-27", "close": 120.0, "volume": 794.0}, {"date": "2023-02-28", "close": 120.0, "volume": 1162.0}, {"date": "2023-03-01", "close": 119.2, "volume": 1423.0}, {"date": "2023-03-02", "close": 116.8, "volume": 1025.0}, {"date": "2023-03-03", "close": 116.8, "volume": 1304.0}, {"date": "2023-03-06", "close": 115.2, "volume": 1237.0}, {"date": "2023-03-07", "close": 116.0, "volume": 701.0}, {"date": "2023-03-08", "close": 120.0, "volume": 1336.0}, {"date": "2023-03-09", "close": 106.4, "volume": 2566.0}, {"date": "2023-03-10", "close": 104.0, "volume": 1584.0}, {"date": "2023-03-13", "close": 112.0, "volume": 1152.0}, {"date": "2023-03-14", "close": 112.8, "volume": 1360.0}, {"date": "2023-03-15", "close": 116.8, "volume": 841.0}, {"date": "2023-03-16", "close": 111.2, "volume": 529.0}, {"date": "2023-03-17", "close": 96.8, "volume": 2636.0}, {"date": "2023-03-20", "close": 96.8, "volume": 1154.0}, {"date": "2023-03-21", "close": 104.0, "volume": 1915.0}, {"date": "2023-03-22", "close": 97.6, "volume": 934.0}, {"date": "2023-03-23", "close": 98.4, "volume": 1318.0}, {"date": "2023-03-24", "close": 100.8, "volume": 2057.0}, {"date": "2023-03-27", "close": 104.4, "volume": 1934.0}, {"date": "2023-03-28", "close": 118.4, "volume": 3853.0}, {"date": "2023-03-29", "close": 84.8, "volume": 19107.0}, {"date": "2023-03-30", "close": 82.4, "volume": 6943.0}, {"date": "2023-03-31", "close": 78.08, "volume": 3596.0}, {"date": "2023-04-03", "close": 78.4, "volume": 4885.0}, {"date": "2023-04-04", "close": 72.8, "volume": 2311.0}, {"date": "2023-04-05", "close": 70.4, "volume": 2126.0}, {"date": "2023-04-06", "close": 62.4, "volume": 7387.0}, {"date": "2023-04-10", "close": 62.896, "volume": 2590.0}, {"date": "2023-04-11", "close": 60.84, "volume": 2020.0}, {"date": "2023-04-12", "close": 60.04, "volume": 2872.0}, {"date": "2023-04-13", "close": 59.208, "volume": 4303.0}, {"date": "2023-04-14", "close": 57.448, "volume": 1351.0}, {"date": "2023-04-17", "close": 66.0, "volume": 10196.0}, {"date": "2023-04-18", "close": 65.608, "volume": 4875.0}, {"date": "2023-04-19", "close": 66.4, "volume": 5927.0}, {"date": "2023-04-20", "close": 66.384, "volume": 2494.0}, {"date": "2023-04-21", "close": 64.0, "volume": 4182.0}, {"date": "2023-04-24", "close": 69.6, "volume": 4646.0}, {"date": "2023-04-25", "close": 64.208, "volume": 2555.0}, {"date": "2023-04-26", "close": 62.008, "volume": 2431.0}, {"date": "2023-04-27", "close": 61.296, "volume": 2151.0}, {"date": "2023-04-28", "close": 60.448, "volume": 2453.0}, {"date": "2023-05-01", "close": 59.52, "volume": 9440.0}, {"date": "2023-05-02", "close": 61.856, "volume": 1448.0}, {"date": "2023-05-03", "close": 65.504, "volume": 98249.0}, {"date": "2023-05-04", "close": 64.0, "volume": 3738.0}, {"date": "2023-05-05", "close": 68.752, "volume": 2136.0}, {"date": "2023-05-08", "close": 65.624, "volume": 1780.0}, {"date": "2023-05-09", "close": 68.0, "volume": 2622.0}, {"date": "2023-05-10", "close": 68.8, "volume": 2721.0}, {"date": "2023-05-11", "close": 76.096, "volume": 166061.0}, {"date": "2023-05-12", "close": 68.8, "volume": 2436.0}, {"date": "2023-05-15", "close": 69.192, "volume": 17280.0}, {"date": "2023-05-16", "close": 63.92, "volume": 1653.0}, {"date": "2023-05-17", "close": 64.392, "volume": 3484.0}, {"date": "2023-05-18", "close": 68.696, "volume": 27471.0}, {"date": "2023-05-19", "close": 65.52, "volume": 4179.0}, {"date": "2023-05-22", "close": 69.448, "volume": 5277.0}, {"date": "2023-05-23", "close": 74.44, "volume": 15954.0}, {"date": "2023-05-24", "close": 71.12, "volume": 1509.0}, {"date": "2023-05-25", "close": 65.6, "volume": 6657.0}, {"date": "2023-05-26", "close": 60.0, "volume": 9477.0}, {"date": "2023-05-30", "close": 60.0, "volume": 4036.0}, {"date": "2023-05-31", "close": 67.832, "volume": 5525.0}, {"date": "2023-06-01", "close": 68.0, "volume": 46355.0}, {"date": "2023-06-02", "close": 71.64, "volume": 1599.0}, {"date": "2023-06-05", "close": 70.4, "volume": 1133.0}, {"date": "2023-06-06", "close": 71.2, "volume": 1881.0}, {"date": "2023-06-07", "close": 69.744, "volume": 3869.0}, {"date": "2023-06-08", "close": 72.8, "volume": 2485.0}, {"date": "2023-06-09", "close": 72.8, "volume": 2721.0}, {"date": "2023-06-12", "close": 75.36, "volume": 5399.0}, {"date": "2023-06-13", "close": 75.416, "volume": 5648.0}, {"date": "2023-06-14", "close": 72.4, "volume": 981.0}, {"date": "2023-06-15", "close": 71.208, "volume": 1868.0}, {"date": "2023-06-16", "close": 72.0, "volume": 2716.0}, {"date": "2023-06-20", "close": 71.6, "volume": 1708.0}, {"date": "2023-06-21", "close": 20.864, "volume": 224793.0}, {"date": "2023-06-22", "close": 17.64, "volume": 89655.0}, {"date": "2023-06-23", "close": 19.76, "volume": 73674.0}, {"date": "2023-06-26", "close": 15.056, "volume": 76167.0}, {"date": "2023-06-27", "close": 14.08, "volume": 30434.0}, {"date": "2023-06-28", "close": 13.272, "volume": 20281.0}, {"date": "2023-06-29", "close": 13.184, "volume": 21348.0}, {"date": "2023-06-30", "close": 13.24, "volume": 13237.0}, {"date": "2023-07-03", "close": 13.632, "volume": 41297.0}, {"date": "2023-07-05", "close": 14.2, "volume": 29340.0}, {"date": "2023-07-06", "close": 14.04, "volume": 15721.0}, {"date": "2023-07-07", "close": 13.36, "volume": 45405.0}, {"date": "2023-07-10", "close": 14.56, "volume": 34135.0}, {"date": "2023-07-11", "close": 15.584, "volume": 20807.0}, {"date": "2023-07-12", "close": 15.992, "volume": 13239.0}, {"date": "2023-07-13", "close": 16.152, "volume": 16305.0}, {"date": "2023-07-14", "close": 15.6, "volume": 13012.0}, {"date": "2023-07-17", "close": 14.976, "volume": 6808.0}, {"date": "2023-07-18", "close": 16.744, "volume": 746050.0}, {"date": "2023-07-19", "close": 16.64, "volume": 72660.0}, {"date": "2023-07-20", "close": 16.32, "volume": 24339.0}, {"date": "2023-07-21", "close": 18.32, "volume": 23096.0}, {"date": "2023-07-24", "close": 18.4, "volume": 42333.0}, {"date": "2023-07-25", "close": 17.424, "volume": 15784.0}, {"date": "2023-07-26", "close": 17.2, "volume": 7983.0}, {"date": "2023-07-27", "close": 16.248, "volume": 7984.0}, {"date": "2023-07-28", "close": 17.416, "volume": 7671.0}, {"date": "2023-07-31", "close": 17.68, "volume": 20444.0}, {"date": "2023-08-01", "close": 17.592, "volume": 5781.0}, {"date": "2023-08-02", "close": 17.672, "volume": 13251.0}, {"date": "2023-08-03", "close": 18.184, "volume": 11521.0}, {"date": "2023-08-04", "close": 18.8, "volume": 14671.0}, {"date": "2023-08-07", "close": 17.688, "volume": 10855.0}, {"date": "2023-08-08", "close": 17.632, "volume": 8182.0}, {"date": "2023-08-09", "close": 17.56, "volume": 10027.0}, {"date": "2023-08-10", "close": 18.08, "volume": 7942.0}, {"date": "2023-08-11", "close": 18.952, "volume": 9773.0}, {"date": "2023-08-14", "close": 18.672, "volume": 13245.0}, {"date": "2023-08-15", "close": 19.232, "volume": 11740.0}, {"date": "2023-08-16", "close": 19.248, "volume": 64108.0}, {"date": "2023-08-17", "close": 20.8, "volume": 105523.0}, {"date": "2023-08-18", "close": 22.632, "volume": 51461.0}, {"date": "2023-08-21", "close": 25.24, "volume": 69024.0}, {"date": "2023-08-22", "close": 29.344, "volume": 104004.0}, {"date": "2023-08-23", "close": 35.12, "volume": 122291.0}, {"date": "2023-08-24", "close": 34.4, "volume": 165755.0}, {"date": "2023-08-25", "close": 26.32, "volume": 127700.0}, {"date": "2023-08-28", "close": 27.68, "volume": 49230.0}, {"date": "2023-08-29", "close": 29.096, "volume": 46298.0}, {"date": "2023-08-30", "close": 27.336, "volume": 37601.0}, {"date": "2023-08-31", "close": 27.144, "volume": 22042.0}, {"date": "2023-09-01", "close": 27.696, "volume": 19915.0}, {"date": "2023-09-05", "close": 26.6, "volume": 10221.0}, {"date": "2023-09-06", "close": 26.6, "volume": 14511.0}, {"date": "2023-09-07", "close": 25.976, "volume": 14196.0}, {"date": "2023-09-08", "close": 24.0, "volume": 18635.0}, {"date": "2023-09-11", "close": 25.272, "volume": 9791.0}, {"date": "2023-09-12", "close": 26.096, "volume": 11064.0}, {"date": "2023-09-13", "close": 25.872, "volume": 15927.0}, {"date": "2023-09-14", "close": 26.24, "volume": 10998.0}, {"date": "2023-09-15", "close": 24.96, "volume": 10439.0}, {"date": "2023-09-18", "close": 25.512, "volume": 9034.0}, {"date": "2023-09-19", "close": 25.12, "volume": 7813.0}, {"date": "2023-09-20", "close": 25.424, "volume": 2973.0}, {"date": "2023-09-21", "close": 26.08, "volume": 10744.0}, {"date": "2023-09-22", "close": 25.6, "volume": 5195.0}, {"date": "2023-09-25", "close": 26.0, "volume": 14683.0}, {"date": "2023-09-26", "close": 24.488, "volume": 14132.0}, {"date": "2023-09-27", "close": 23.792, "volume": 6378.0}, {"date": "2023-09-28", "close": 24.0, "volume": 3492.0}, {"date": "2023-09-29", "close": 23.84, "volume": 5689.0}, {"date": "2023-10-02", "close": 22.784, "volume": 9382.0}, {"date": "2023-10-03", "close": 23.68, "volume": 14283.0}, {"date": "2023-10-04", "close": 23.984, "volume": 3541.0}, {"date": "2023-10-05", "close": 24.08, "volume": 6455.0}, {"date": "2023-10-06", "close": 24.96, "volume": 4386.0}, {"date": "2023-10-09", "close": 25.52, "volume": 7542.0}, {"date": "2023-10-10", "close": 25.584, "volume": 2954.0}, {"date": "2023-10-11", "close": 24.16, "volume": 6570.0}, {"date": "2023-10-12", "close": 22.784, "volume": 6926.0}, {"date": "2023-10-13", "close": 22.688, "volume": 7393.0}, {"date": "2023-10-16", "close": 21.984, "volume": 9535.0}, {"date": "2023-10-17", "close": 21.76, "volume": 5837.0}, {"date": "2023-10-18", "close": 21.064, "volume": 10746.0}, {"date": "2023-10-19", "close": 20.8, "volume": 4894.0}, {"date": "2023-10-20", "close": 20.72, "volume": 5495.0}, {"date": "2023-10-23", "close": 19.224, "volume": 5166.0}, {"date": "2023-10-24", "close": 19.352, "volume": 5064.0}, {"date": "2023-10-25", "close": 19.584, "volume": 2076.0}, {"date": "2023-10-26", "close": 19.4, "volume": 2023.0}, {"date": "2023-10-27", "close": 18.256, "volume": 4448.0}, {"date": "2023-10-30", "close": 18.6641, "volume": 2049.0}, {"date": "2023-10-31", "close": 18.976, "volume": 2263.0}, {"date": "2023-11-01", "close": 20.2, "volume": 4240.0}, {"date": "2023-11-02", "close": 20.8, "volume": 3806.0}, {"date": "2023-11-03", "close": 20.848, "volume": 5135.0}, {"date": "2023-11-06", "close": 21.12, "volume": 3532.0}, {"date": "2023-11-07", "close": 22.208, "volume": 3462.0}, {"date": "2023-11-08", "close": 22.136, "volume": 3912.0}, {"date": "2023-11-09", "close": 19.76, "volume": 3428.0}, {"date": "2023-11-10", "close": 19.336, "volume": 2460.0}, {"date": "2023-11-13", "close": 19.2, "volume": 4761.0}, {"date": "2023-11-14", "close": 20.0, "volume": 3684.0}, {"date": "2023-11-15", "close": 18.528, "volume": 6498.0}, {"date": "2023-11-16", "close": 18.56, "volume": 3736.0}, {"date": "2023-11-17", "close": 18.056, "volume": 5177.0}, {"date": "2023-11-20", "close": 17.648, "volume": 5270.0}, {"date": "2023-11-21", "close": 17.36, "volume": 4738.0}, {"date": "2023-11-22", "close": 16.32, "volume": 9329.0}, {"date": "2023-11-24", "close": 17.216, "volume": 3938.0}, {"date": "2023-11-27", "close": 16.8, "volume": 6421.0}, {"date": "2023-11-28", "close": 16.312, "volume": 2045.0}, {"date": "2023-11-29", "close": 16.008, "volume": 6606.0}, {"date": "2023-11-30", "close": 16.344, "volume": 6603.0}, {"date": "2023-12-01", "close": 16.632, "volume": 6558.0}, {"date": "2023-12-04", "close": 15.992, "volume": 10197.0}, {"date": "2023-12-05", "close": 15.984, "volume": 5751.0}, {"date": "2023-12-06", "close": 15.624, "volume": 3766.0}, {"date": "2023-12-07", "close": 15.392, "volume": 6083.0}, {"date": "2023-12-08", "close": 15.72, "volume": 3231.0}, {"date": "2023-12-11", "close": 13.336, "volume": 23463.0}, {"date": "2023-12-12", "close": 12.56, "volume": 14413.0}, {"date": "2023-12-13", "close": 11.2, "volume": 29860.0}, {"date": "2023-12-14", "close": 12.808, "volume": 28502.0}, {"date": "2023-12-15", "close": 13.208, "volume": 8178.0}, {"date": "2023-12-18", "close": 12.456, "volume": 6477.0}, {"date": "2023-12-19", "close": 12.544, "volume": 2488.0}, {"date": "2023-12-20", "close": 12.152, "volume": 4022.0}, {"date": "2023-12-21", "close": 12.392, "volume": 7828.0}, {"date": "2023-12-22", "close": 12.608, "volume": 9108.0}, {"date": "2023-12-26", "close": 14.224, "volume": 16559.0}, {"date": "2023-12-27", "close": 14.712, "volume": 14873.0}, {"date": "2023-12-28", "close": 14.936, "volume": 18841.0}, {"date": "2023-12-29", "close": 14.56, "volume": 3727.0}, {"date": "2024-01-02", "close": 14.896, "volume": 5852.0}, {"date": "2024-01-03", "close": 14.48, "volume": 3040.0}, {"date": "2024-01-04", "close": 14.32, "volume": 1524.0}, {"date": "2024-01-05", "close": 14.096, "volume": 1529.0}, {"date": "2024-01-08", "close": 13.728, "volume": 6041.0}, {"date": "2024-01-09", "close": 13.776, "volume": 2351.0}, {"date": "2024-01-10", "close": 13.688, "volume": 3375.0}, {"date": "2024-01-11", "close": 13.504, "volume": 4859.0}, {"date": "2024-01-12", "close": 14.312, "volume": 7985.0}, {"date": "2024-01-16", "close": 13.624, "volume": 5180.0}, {"date": "2024-01-17", "close": 13.512, "volume": 3110.0}, {"date": "2024-01-18", "close": 13.32, "volume": 1828.0}, {"date": "2024-01-19", "close": 13.336, "volume": 2138.0}, {"date": "2024-01-22", "close": 13.144, "volume": 1814.0}, {"date": "2024-01-23", "close": 13.392, "volume": 5066.0}, {"date": "2024-01-24", "close": 12.792, "volume": 3563.0}, {"date": "2024-01-25", "close": 12.792, "volume": 2487.0}, {"date": "2024-01-26", "close": 13.12, "volume": 3973.0}, {"date": "2024-01-29", "close": 14.256, "volume": 3182.0}, {"date": "2024-01-30", "close": 14.056, "volume": 956.0}, {"date": "2024-01-31", "close": 14.792, "volume": 7768.0}, {"date": "2024-02-01", "close": 14.392, "volume": 3303.0}, {"date": "2024-02-02", "close": 14.56, "volume": 1381.0}, {"date": "2024-02-05", "close": 14.0, "volume": 4617.0}, {"date": "2024-02-06", "close": 13.896, "volume": 982.0}, {"date": "2024-02-07", "close": 13.664, "volume": 1903.0}, {"date": "2024-02-08", "close": 13.424, "volume": 4147.0}, {"date": "2024-02-09", "close": 13.2, "volume": 4276.0}, {"date": "2024-02-12", "close": 12.96, "volume": 3257.0}, {"date": "2024-02-13", "close": 12.432, "volume": 7550.0}, {"date": "2024-02-14", "close": 12.4, "volume": 5502.0}, {"date": "2024-02-15", "close": 12.696, "volume": 3426.0}, {"date": "2024-02-16", "close": 12.496, "volume": 4384.0}, {"date": "2024-02-20", "close": 13.528, "volume": 3294.0}, {"date": "2024-02-21", "close": 13.608, "volume": 3417.0}, {"date": "2024-02-22", "close": 12.904, "volume": 3639.0}, {"date": "2024-02-23", "close": 13.008, "volume": 3150.0}, {"date": "2024-02-26", "close": 13.28, "volume": 2858.0}, {"date": "2024-02-27", "close": 12.848, "volume": 3138.0}, {"date": "2024-02-28", "close": 13.608, "volume": 8788.0}, {"date": "2024-02-29", "close": 13.208, "volume": 1752.0}, {"date": "2024-03-01", "close": 13.84, "volume": 3087.0}, {"date": "2024-03-04", "close": 13.592, "volume": 3626.0}, {"date": "2024-03-05", "close": 13.76, "volume": 14106.0}, {"date": "2024-03-06", "close": 13.528, "volume": 6055.0}, {"date": "2024-03-07", "close": 14.232, "volume": 4131.0}, {"date": "2024-03-08", "close": 14.4, "volume": 7313.0}, {"date": "2024-03-11", "close": 13.6, "volume": 2869.0}, {"date": "2024-03-12", "close": 13.68, "volume": 7681.0}, {"date": "2024-03-13", "close": 13.944, "volume": 3653.0}, {"date": "2024-03-14", "close": 13.68, "volume": 4375.0}, {"date": "2024-03-15", "close": 13.52, "volume": 4329.0}, {"date": "2024-03-18", "close": 16.8, "volume": 119295.0}, {"date": "2024-03-19", "close": 17.24, "volume": 31031.0}, {"date": "2024-03-20", "close": 16.8, "volume": 9542.0}, {"date": "2024-03-21", "close": 15.992, "volume": 8132.0}, {"date": "2024-03-22", "close": 16.0, "volume": 9191.0}, {"date": "2024-03-25", "close": 14.536, "volume": 37103.0}, {"date": "2024-03-26", "close": 15.04, "volume": 4485.0}, {"date": "2024-03-27", "close": 15.496, "volume": 15479.0}, {"date": "2024-03-28", "close": 14.656, "volume": 5861.0}, {"date": "2024-04-01", "close": 14.96, "volume": 8743.0}, {"date": "2024-04-02", "close": 14.24, "volume": 6307.0}, {"date": "2024-04-03", "close": 13.9352, "volume": 5080.0}, {"date": "2024-04-04", "close": 13.72, "volume": 5146.0}, {"date": "2024-04-05", "close": 13.744, "volume": 4230.0}, {"date": "2024-04-08", "close": 13.848, "volume": 3303.0}, {"date": "2024-04-09", "close": 14.544, "volume": 4027.0}, {"date": "2024-04-10", "close": 14.184, "volume": 3496.0}, {"date": "2024-04-11", "close": 14.112, "volume": 3068.0}, {"date": "2024-04-12", "close": 13.7385, "volume": 2915.0}, {"date": "2024-04-15", "close": 13.6, "volume": 7027.0}, {"date": "2024-04-16", "close": 13.12, "volume": 4008.0}, {"date": "2024-04-17", "close": 12.568, "volume": 7818.0}, {"date": "2024-04-18", "close": 12.42, "volume": 8306.0}, {"date": "2024-04-19", "close": 11.6, "volume": 24693.0}, {"date": "2024-04-22", "close": 11.688, "volume": 23549.0}, {"date": "2024-04-23", "close": 12.0, "volume": 115544.0}, {"date": "2024-04-24", "close": 11.93, "volume": 40170.0}, {"date": "2024-04-25", "close": 11.6, "volume": 28528.0}, {"date": "2024-04-26", "close": 11.72, "volume": 16980.0}, {"date": "2024-04-29", "close": 11.71, "volume": 14987.0}, {"date": "2024-04-30", "close": 11.71, "volume": 13954.0}, {"date": "2024-05-01", "close": 11.68, "volume": 48171.0}, {"date": "2024-05-02", "close": 11.24, "volume": 81627.0}, {"date": "2024-05-03", "close": 11.08, "volume": 31507.0}, {"date": "2024-05-06", "close": 11.06, "volume": 17050.0}, {"date": "2024-05-07", "close": 11.04, "volume": 10745.0}, {"date": "2024-05-08", "close": 11.14, "volume": 8944.0}, {"date": "2024-05-09", "close": 11.16, "volume": 2146.0}, {"date": "2024-05-10", "close": 11.15, "volume": 8554.0}, {"date": "2024-05-13", "close": 11.33, "volume": 2372.0}, {"date": "2024-05-14", "close": 11.22, "volume": 4201.0}, {"date": "2024-05-15", "close": 11.37, "volume": 8252.0}, {"date": "2024-05-16", "close": 11.25, "volume": 6068.0}, {"date": "2024-05-17", "close": 10.97, "volume": 5735.0}, {"date": "2024-05-20", "close": 11.18, "volume": 4674.0}, {"date": "2024-05-21", "close": 11.18, "volume": 3718.0}, {"date": "2024-05-22", "close": 10.9863, "volume": 9546.0}, {"date": "2024-05-23", "close": 10.49, "volume": 8018.0}, {"date": "2024-05-24", "close": 10.4799, "volume": 1902.0}, {"date": "2024-05-28", "close": 9.75, "volume": 12939.0}, {"date": "2024-05-29", "close": 9.6, "volume": 7970.0}, {"date": "2024-05-30", "close": 9.7875, "volume": 2340.0}, {"date": "2024-05-31", "close": 10.15, "volume": 4555.0}, {"date": "2024-06-03", "close": 10.2, "volume": 4343.0}, {"date": "2024-06-04", "close": 10.2976, "volume": 5138.0}, {"date": "2024-06-05", "close": 10.29, "volume": 3095.0}, {"date": "2024-06-06", "close": 10.28, "volume": 5761.0}, {"date": "2024-06-07", "close": 10.25, "volume": 4130.0}, {"date": "2024-06-10", "close": 10.01, "volume": 3265.0}, {"date": "2024-06-11", "close": 10.3971, "volume": 5658.0}, {"date": "2024-06-12", "close": 10.355, "volume": 1891.0}, {"date": "2024-06-13", "close": 10.0, "volume": 2855.0}, {"date": "2024-06-14", "close": 10.0901, "volume": 13029.0}, {"date": "2024-06-17", "close": 9.7001, "volume": 5793.0}, {"date": "2024-06-18", "close": 9.235, "volume": 11094.0}, {"date": "2024-06-20", "close": 8.83, "volume": 15534.0}, {"date": "2024-06-21", "close": 9.09, "volume": 7307.0}, {"date": "2024-06-24", "close": 8.585, "volume": 5341.0}, {"date": "2024-06-25", "close": 8.71, "volume": 6756.0}, {"date": "2024-06-26", "close": 8.72, "volume": 4602.0}, {"date": "2024-06-27", "close": 9.48, "volume": 25618.0}, {"date": "2024-06-28", "close": 9.8107, "volume": 46202.0}, {"date": "2024-07-01", "close": 9.7, "volume": 9030.0}, {"date": "2024-07-02", "close": 8.57, "volume": 34188.0}, {"date": "2024-07-03", "close": 8.68, "volume": 2478.0}, {"date": "2024-07-05", "close": 8.4, "volume": 26728.0}, {"date": "2024-07-08", "close": 7.51, "volume": 74483.0}, {"date": "2024-07-09", "close": 7.47, "volume": 89382.0}, {"date": "2024-07-10", "close": 7.05, "volume": 55714.0}, {"date": "2024-07-11", "close": 6.53, "volume": 81025.0}, {"date": "2024-07-12", "close": 6.85, "volume": 76865.0}, {"date": "2024-07-15", "close": 7.41, "volume": 86754.0}, {"date": "2024-07-16", "close": 7.52, "volume": 43895.0}, {"date": "2024-07-17", "close": 7.4001, "volume": 29377.0}, {"date": "2024-07-18", "close": 7.69, "volume": 38091.0}, {"date": "2024-07-19", "close": 7.25, "volume": 2279.0}, {"date": "2024-07-22", "close": 7.4815, "volume": 21053.0}, {"date": "2024-07-23", "close": 7.98, "volume": 42063.0}, {"date": "2024-07-24", "close": 15.05, "volume": 5845911.0}, {"date": "2024-07-25", "close": 17.31, "volume": 325871.0}, {"date": "2024-07-26", "close": 17.01, "volume": 86376.0}, {"date": "2024-07-29", "close": 16.35, "volume": 58095.0}, {"date": "2024-07-30", "close": 16.4, "volume": 25551.0}, {"date": "2024-07-31", "close": 16.6, "volume": 45945.0}, {"date": "2024-08-01", "close": 17.08, "volume": 33473.0}, {"date": "2024-08-02", "close": 17.39, "volume": 28037.0}, {"date": "2024-08-05", "close": 16.18, "volume": 41986.0}, {"date": "2024-08-06", "close": 16.63, "volume": 7805.0}, {"date": "2024-08-07", "close": 16.46, "volume": 18109.0}, {"date": "2024-08-08", "close": 15.52, "volume": 310448.0}, {"date": "2024-08-09", "close": 15.16, "volume": 224431.0}, {"date": "2024-08-12", "close": 15.89, "volume": 12950.0}, {"date": "2024-08-13", "close": 16.41, "volume": 61716.0}, {"date": "2024-08-14", "close": 16.75, "volume": 44575.0}, {"date": "2024-08-15", "close": 16.27, "volume": 138173.0}, {"date": "2024-08-16", "close": 16.62, "volume": 69972.0}, {"date": "2024-08-19", "close": 16.88, "volume": 8776.0}, {"date": "2024-08-20", "close": 16.82, "volume": 9345.0}, {"date": "2024-08-21", "close": 18.15, "volume": 16594.0}, {"date": "2024-08-22", "close": 18.395, "volume": 7845.0}, {"date": "2024-08-23", "close": 18.07, "volume": 13153.0}, {"date": "2024-08-26", "close": 18.33, "volume": 51242.0}, {"date": "2024-08-27", "close": 17.77, "volume": 118526.0}, {"date": "2024-08-28", "close": 17.14, "volume": 81299.0}, {"date": "2024-08-29", "close": 18.47, "volume": 4880.0}, {"date": "2024-08-30", "close": 18.4, "volume": 9135.0}, {"date": "2024-09-03", "close": 17.45, "volume": 30215.0}, {"date": "2024-09-04", "close": 17.59, "volume": 3485.0}, {"date": "2024-09-05", "close": 17.25, "volume": 5143.0}, {"date": "2024-09-06", "close": 17.04, "volume": 1708.0}, {"date": "2024-09-09", "close": 17.43, "volume": 6191.0}, {"date": "2024-09-10", "close": 17.04, "volume": 5042.0}, {"date": "2024-09-11", "close": 17.49, "volume": 16627.0}, {"date": "2024-09-12", "close": 17.03, "volume": 7859.0}, {"date": "2024-09-13", "close": 16.67, "volume": 34035.0}, {"date": "2024-09-16", "close": 16.6, "volume": 22313.0}, {"date": "2024-09-17", "close": 16.56, "volume": 2170.0}, {"date": "2024-09-18", "close": 16.16, "volume": 3543.0}, {"date": "2024-09-19", "close": 16.99, "volume": 15465.0}, {"date": "2024-09-20", "close": 17.24, "volume": 9523.0}, {"date": "2024-09-23", "close": 17.2, "volume": 2220.0}, {"date": "2024-09-24", "close": 17.07, "volume": 1572.0}, {"date": "2024-09-25", "close": 16.49, "volume": 6801.0}, {"date": "2024-09-26", "close": 16.16, "volume": 8323.0}, {"date": "2024-09-27", "close": 16.16, "volume": 26486.0}, {"date": "2024-09-30", "close": 16.58, "volume": 4251.0}, {"date": "2024-10-01", "close": 16.61, "volume": 21128.0}, {"date": "2024-10-02", "close": 16.55, "volume": 2781.0}, {"date": "2024-10-03", "close": 16.29, "volume": 8491.0}, {"date": "2024-10-04", "close": 16.26, "volume": 2102.0}, {"date": "2024-10-07", "close": 16.18, "volume": 1471.0}, {"date": "2024-10-08", "close": 16.0414, "volume": 1862.0}, {"date": "2024-10-09", "close": 16.17, "volume": 4239.0}, {"date": "2024-10-10", "close": 16.35, "volume": 3519.0}, {"date": "2024-10-11", "close": 16.55, "volume": 3617.0}, {"date": "2024-10-14", "close": 16.271, "volume": 1500.0}, {"date": "2024-10-15", "close": 16.25, "volume": 9248.0}, {"date": "2024-10-16", "close": 16.49, "volume": 3443.0}, {"date": "2024-10-17", "close": 16.93, "volume": 3046.0}, {"date": "2024-10-18", "close": 16.919, "volume": 2842.0}, {"date": "2024-10-21", "close": 16.8, "volume": 2314.0}, {"date": "2024-10-22", "close": 16.4232, "volume": 23533.0}, {"date": "2024-10-23", "close": 16.95, "volume": 12254.0}, {"date": "2024-10-24", "close": 17.0, "volume": 10162.0}, {"date": "2024-10-25", "close": 16.938, "volume": 1158.0}, {"date": "2024-10-28", "close": 17.0, "volume": 12326.0}, {"date": "2024-10-29", "close": 17.0, "volume": 5538.0}, {"date": "2024-10-30", "close": 16.87, "volume": 5884.0}, {"date": "2024-10-31", "close": 17.25, "volume": 6691.0}, {"date": "2024-11-01", "close": 17.3, "volume": 4608.0}, {"date": "2024-11-04", "close": 16.9825, "volume": 18582.0}, {"date": "2024-11-05", "close": 17.0, "volume": 14248.0}, {"date": "2024-11-06", "close": 16.705, "volume": 273309.0}, {"date": "2024-11-07", "close": 16.48, "volume": 6544.0}, {"date": "2024-11-08", "close": 16.83, "volume": 6141.0}, {"date": "2024-11-11", "close": 15.97, "volume": 40814.0}, {"date": "2024-11-12", "close": 16.12, "volume": 60219.0}, {"date": "2024-11-13", "close": 16.1, "volume": 97178.0}, {"date": "2024-11-14", "close": 15.9501, "volume": 96583.0}, {"date": "2024-11-15", "close": 15.8679, "volume": 6405.0}, {"date": "2024-11-18", "close": 15.4401, "volume": 31742.0}, {"date": "2024-11-19", "close": 15.59, "volume": 46462.0}, {"date": "2024-11-20", "close": 16.01, "volume": 8047.0}, {"date": "2024-11-21", "close": 15.934, "volume": 11223.0}, {"date": "2024-11-22", "close": 16.7747, "volume": 16045.0}, {"date": "2024-11-25", "close": 16.84, "volume": 29740.0}, {"date": "2024-11-26", "close": 17.07, "volume": 6186.0}, {"date": "2024-11-27", "close": 16.83, "volume": 3431.0}, {"date": "2024-11-29", "close": 16.2548, "volume": 2367.0}, {"date": "2024-12-02", "close": 16.43, "volume": 34503.0}, {"date": "2024-12-03", "close": 16.1, "volume": 4802.0}, {"date": "2024-12-04", "close": 16.7, "volume": 27311.0}, {"date": "2024-12-05", "close": 16.36, "volume": 4664.0}, {"date": "2024-12-06", "close": 16.33, "volume": 2014.0}, {"date": "2024-12-09", "close": 16.57, "volume": 6639.0}, {"date": "2024-12-10", "close": 17.0, "volume": 110789.0}, {"date": "2024-12-11", "close": 16.6, "volume": 11548.0}, {"date": "2024-12-12", "close": 16.13, "volume": 7539.0}, {"date": "2024-12-13", "close": 13.6, "volume": 51728.0}, {"date": "2024-12-16", "close": 12.83, "volume": 12734.0}, {"date": "2024-12-17", "close": 13.0, "volume": 141925.0}, {"date": "2024-12-18", "close": 11.79, "volume": 43459.0}, {"date": "2024-12-19", "close": 12.0, "volume": 15440.0}, {"date": "2024-12-20", "close": 12.05, "volume": 25368.0}, {"date": "2024-12-23", "close": 12.0, "volume": 7614.0}, {"date": "2024-12-24", "close": 11.8, "volume": 7745.0}, {"date": "2024-12-26", "close": 11.88, "volume": 21356.0}, {"date": "2024-12-27", "close": 12.0, "volume": 35258.0}, {"date": "2024-12-30", "close": 12.0, "volume": 49231.0}, {"date": "2024-12-31", "close": 12.0, "volume": 6018.0}, {"date": "2025-01-02", "close": 12.0, "volume": 67229.0}, {"date": "2025-01-03", "close": 13.25, "volume": 39685.0}, {"date": "2025-01-06", "close": 14.755, "volume": 136696.0}, {"date": "2025-01-07", "close": 14.73, "volume": 69265.0}, {"date": "2025-01-08", "close": 14.25, "volume": 26905.0}, {"date": "2025-01-10", "close": 13.97, "volume": 25245.0}, {"date": "2025-01-13", "close": 13.0, "volume": 10955.0}, {"date": "2025-01-14", "close": 12.98, "volume": 59278.0}, {"date": "2025-01-15", "close": 13.3, "volume": 18272.0}, {"date": "2025-01-16", "close": 13.22, "volume": 32194.0}, {"date": "2025-01-17", "close": 13.18, "volume": 15962.0}, {"date": "2025-01-21", "close": 13.2, "volume": 118935.0}, {"date": "2025-01-22", "close": 13.15, "volume": 33031.0}, {"date": "2025-01-23", "close": 12.99, "volume": 62233.0}, {"date": "2025-01-24", "close": 12.49, "volume": 17789.0}, {"date": "2025-01-27", "close": 12.9, "volume": 32151.0}, {"date": "2025-01-28", "close": 12.65, "volume": 10880.0}, {"date": "2025-01-29", "close": 13.31, "volume": 27751.0}, {"date": "2025-01-30", "close": 13.5, "volume": 69043.0}, {"date": "2025-01-31", "close": 13.0, "volume": 25632.0}, {"date": "2025-02-03", "close": 12.97, "volume": 15907.0}, {"date": "2025-02-04", "close": 13.89, "volume": 48258.0}, {"date": "2025-02-05", "close": 14.76, "volume": 97092.0}, {"date": "2025-02-06", "close": 15.0, "volume": 39462.0}, {"date": "2025-02-07", "close": 15.55, "volume": 70453.0}, {"date": "2025-02-10", "close": 15.72, "volume": 73089.0}, {"date": "2025-02-11", "close": 16.15, "volume": 56688.0}, {"date": "2025-02-12", "close": 16.88, "volume": 48936.0}, {"date": "2025-02-13", "close": 20.0, "volume": 115369.0}, {"date": "2025-02-14", "close": 19.55, "volume": 87438.0}, {"date": "2025-02-18", "close": 20.99, "volume": 30589.0}, {"date": "2025-02-19", "close": 20.97, "volume": 21783.0}, {"date": "2025-02-20", "close": 19.0, "volume": 74942.0}, {"date": "2025-02-21", "close": 19.22, "volume": 32161.0}, {"date": "2025-02-24", "close": 19.99, "volume": 62695.0}, {"date": "2025-02-25", "close": 19.31, "volume": 11621.0}, {"date": "2025-02-26", "close": 18.8, "volume": 16298.0}, {"date": "2025-02-27", "close": 18.85, "volume": 19206.0}, {"date": "2025-02-28", "close": 19.37, "volume": 13817.0}, {"date": "2025-03-03", "close": 19.55, "volume": 66727.0}, {"date": "2025-03-04", "close": 20.7, "volume": 53506.0}, {"date": "2025-03-05", "close": 22.34, "volume": 65227.0}, {"date": "2025-03-06", "close": 23.94, "volume": 62701.0}, {"date": "2025-03-07", "close": 24.55, "volume": 66591.0}, {"date": "2025-03-10", "close": 25.16, "volume": 123174.0}, {"date": "2025-03-11", "close": 27.99, "volume": 132166.0}, {"date": "2025-03-12", "close": 29.0, "volume": 88463.0}, {"date": "2025-03-13", "close": 27.18, "volume": 46277.0}, {"date": "2025-03-14", "close": 27.465, "volume": 37040.0}, {"date": "2025-03-17", "close": 27.5, "volume": 71755.0}, {"date": "2025-03-18", "close": 27.86, "volume": 117877.0}, {"date": "2025-03-19", "close": 27.61, "volume": 63042.0}, {"date": "2025-03-20", "close": 27.43, "volume": 69365.0}, {"date": "2025-03-21", "close": 28.14, "volume": 455224.0}, {"date": "2025-03-24", "close": 27.87, "volume": 69977.0}, {"date": "2025-03-25", "close": 27.27, "volume": 58398.0}, {"date": "2025-03-26", "close": 27.93, "volume": 55373.0}, {"date": "2025-03-27", "close": 27.76, "volume": 64018.0}, {"date": "2025-03-28", "close": 28.1, "volume": 74903.0}, {"date": "2025-03-31", "close": 27.99, "volume": 82397.0}, {"date": "2025-04-01", "close": 23.59, "volume": 93689.0}, {"date": "2025-04-02", "close": 26.97, "volume": 67554.0}, {"date": "2025-04-03", "close": 24.43, "volume": 79818.0}, {"date": "2025-04-04", "close": 23.98, "volume": 219066.0}, {"date": "2025-04-07", "close": 20.07, "volume": 109367.0}, {"date": "2025-04-08", "close": 20.51, "volume": 64173.0}, {"date": "2025-04-09", "close": 21.8, "volume": 87507.0}, {"date": "2025-04-10", "close": 19.87, "volume": 46518.0}, {"date": "2025-04-11", "close": 21.76, "volume": 45799.0}, {"date": "2025-04-14", "close": 24.44, "volume": 106103.0}, {"date": "2025-04-15", "close": 23.93, "volume": 47774.0}, {"date": "2025-04-16", "close": 24.4, "volume": 86964.0}, {"date": "2025-04-17", "close": 24.36, "volume": 43015.0}, {"date": "2025-04-21", "close": 25.45, "volume": 142044.0}, {"date": "2025-04-22", "close": 26.91, "volume": 144222.0}, {"date": "2025-04-23", "close": 26.56, "volume": 130045.0}, {"date": "2025-04-24", "close": 25.47, "volume": 108309.0}, {"date": "2025-04-25", "close": 25.39, "volume": 65991.0}, {"date": "2025-04-28", "close": 24.57, "volume": 43814.0}, {"date": "2025-04-29", "close": 23.44, "volume": 211211.0}, {"date": "2025-04-30", "close": 24.28, "volume": 148444.0}, {"date": "2025-05-01", "close": 24.09, "volume": 55488.0}, {"date": "2025-05-02", "close": 24.46, "volume": 51579.0}, {"date": "2025-05-05", "close": 23.86, "volume": 69055.0}, {"date": "2025-05-06", "close": 22.93, "volume": 66061.0}, {"date": "2025-05-07", "close": 22.07, "volume": 36286.0}, {"date": "2025-05-08", "close": 23.04, "volume": 21992.0}, {"date": "2025-05-09", "close": 22.77, "volume": 17462.0}, {"date": "2025-05-12", "close": 20.75, "volume": 52973.0}, {"date": "2025-05-13", "close": 23.12, "volume": 114932.0}, {"date": "2025-05-14", "close": 21.7, "volume": 42878.0}, {"date": "2025-05-15", "close": 21.61, "volume": 33223.0}, {"date": "2025-05-16", "close": 22.05, "volume": 36544.0}, {"date": "2025-05-19", "close": 22.56, "volume": 37290.0}, {"date": "2025-05-20", "close": 23.23, "volume": 30129.0}, {"date": "2025-05-21", "close": 23.0, "volume": 46539.0}, {"date": "2025-05-22", "close": 22.11, "volume": 30949.0}, {"date": "2025-05-23", "close": 23.72, "volume": 138230.0}, {"date": "2025-05-27", "close": 22.94, "volume": 48410.0}, {"date": "2025-05-28", "close": 23.83, "volume": 35959.0}, {"date": "2025-05-29", "close": 24.78, "volume": 53591.0}, {"date": "2025-05-30", "close": 24.13, "volume": 83965.0}, {"date": "2025-06-02", "close": 25.14, "volume": 165220.0}, {"date": "2025-06-03", "close": 24.44, "volume": 67879.0}, {"date": "2025-06-04", "close": 23.81, "volume": 88624.0}, {"date": "2025-06-05", "close": 23.49, "volume": 48196.0}, {"date": "2025-06-06", "close": 25.4, "volume": 48489.0}, {"date": "2025-06-09", "close": 26.63, "volume": 78009.0}, {"date": "2025-06-10", "close": 26.23, "volume": 88973.0}, {"date": "2025-06-11", "close": 25.32, "volume": 101624.0}, {"date": "2025-06-12", "close": 26.42, "volume": 66022.0}, {"date": "2025-06-13", "close": 25.05, "volume": 223837.0}, {"date": "2025-06-16", "close": 23.42, "volume": 53742.0}, {"date": "2025-06-17", "close": 21.24, "volume": 89709.0}, {"date": "2025-06-18", "close": 20.51, "volume": 42590.0}, {"date": "2025-06-20", "close": 22.05, "volume": 81393.0}, {"date": "2025-06-23", "close": 22.54, "volume": 178383.0}, {"date": "2025-06-24", "close": 22.06, "volume": 58843.0}, {"date": "2025-06-25", "close": 21.34, "volume": 50390.0}, {"date": "2025-06-26", "close": 20.62, "volume": 60222.0}, {"date": "2025-06-27", "close": 22.08, "volume": 1140585.0}, {"date": "2025-06-30", "close": 22.54, "volume": 75268.0}, {"date": "2025-07-01", "close": 22.67, "volume": 96129.0}, {"date": "2025-07-02", "close": 23.825, "volume": 79138.0}, {"date": "2025-07-03", "close": 24.12, "volume": 40233.0}, {"date": "2025-07-07", "close": 24.9, "volume": 64915.0}, {"date": "2025-07-08", "close": 24.89, "volume": 46564.0}, {"date": "2025-07-09", "close": 25.8, "volume": 50044.0}, {"date": "2025-07-10", "close": 26.94, "volume": 72049.0}, {"date": "2025-07-11", "close": 26.46, "volume": 54659.0}, {"date": "2025-07-14", "close": 27.55, "volume": 141622.0}, {"date": "2025-07-15", "close": 27.7, "volume": 76520.0}, {"date": "2025-07-16", "close": 28.42, "volume": 103098.0}, {"date": "2025-07-17", "close": 31.23, "volume": 469273.0}, {"date": "2025-07-18", "close": 29.51, "volume": 121435.0}, {"date": "2025-07-21", "close": 31.0, "volume": 129240.0}, {"date": "2025-07-22", "close": 36.0, "volume": 645007.0}, {"date": "2025-07-23", "close": 38.43, "volume": 331586.0}, {"date": "2025-07-24", "close": 38.63, "volume": 68685.0}, {"date": "2025-07-25", "close": 38.62, "volume": 169749.0}, {"date": "2025-07-28", "close": 39.87, "volume": 251338.0}, {"date": "2025-07-29", "close": 38.88, "volume": 332863.0}, {"date": "2025-07-30", "close": 37.44, "volume": 260168.0}, {"date": "2025-07-31", "close": 36.58, "volume": 91114.0}, {"date": "2025-08-01", "close": 36.55, "volume": 56129.0}, {"date": "2025-08-04", "close": 37.2, "volume": 79189.0}, {"date": "2025-08-05", "close": 37.52, "volume": 57112.0}, {"date": "2025-08-06", "close": 39.07, "volume": 242690.0}, {"date": "2025-08-07", "close": 39.05, "volume": 75115.0}, {"date": "2025-08-08", "close": 40.9, "volume": 108476.0}, {"date": "2025-08-11", "close": 41.71, "volume": 78029.0}, {"date": "2025-08-12", "close": 43.21, "volume": 121091.0}, {"date": "2025-08-13", "close": 44.64, "volume": 137755.0}, {"date": "2025-08-14", "close": 46.1, "volume": 205243.0}, {"date": "2025-08-15", "close": 47.3, "volume": 190653.0}, {"date": "2025-08-18", "close": 49.55, "volume": 165084.0}, {"date": "2025-08-19", "close": 48.5, "volume": 256690.0}, {"date": "2025-08-20", "close": 50.44, "volume": 121815.0}, {"date": "2025-08-21", "close": 51.31, "volume": 132072.0}, {"date": "2025-08-22", "close": 53.42, "volume": 161988.0}, {"date": "2025-08-25", "close": 50.13, "volume": 150961.0}, {"date": "2025-08-26", "close": 53.755, "volume": 111493.0}, {"date": "2025-08-27", "close": 56.45, "volume": 118610.0}, {"date": "2025-08-28", "close": 51.3, "volume": 90786.0}, {"date": "2025-08-29", "close": 54.15, "volume": 63886.0}, {"date": "2025-09-02", "close": 52.71, "volume": 88611.0}, {"date": "2025-09-03", "close": 53.51, "volume": 50519.0}, {"date": "2025-09-04", "close": 54.14, "volume": 128469.0}, {"date": "2025-09-05", "close": 55.68, "volume": 173449.0}, {"date": "2025-09-08", "close": 55.02, "volume": 71359.0}, {"date": "2025-09-09", "close": 56.71, "volume": 74495.0}, {"date": "2025-09-10", "close": 59.73, "volume": 92450.0}, {"date": "2025-09-11", "close": 58.45, "volume": 137404.0}, {"date": "2025-09-12", "close": 56.84, "volume": 147762.0}, {"date": "2025-09-15", "close": 54.63, "volume": 112099.0}, {"date": "2025-09-16", "close": 54.51, "volume": 90802.0}, {"date": "2025-09-17", "close": 56.57, "volume": 241097.0}, {"date": "2025-09-18", "close": 59.04, "volume": 234680.0}, {"date": "2025-09-19", "close": 58.24, "volume": 326816.0}, {"date": "2025-09-22", "close": 58.71, "volume": 187573.0}, {"date": "2025-09-23", "close": 56.69, "volume": 262508.0}, {"date": "2025-09-24", "close": 58.87, "volume": 260483.0}, {"date": "2025-09-25", "close": 57.69, "volume": 119553.0}, {"date": "2025-09-26", "close": 59.59, "volume": 200764.0}, {"date": "2025-09-29", "close": 62.25, "volume": 278557.0}, {"date": "2025-09-30", "close": 62.69, "volume": 237708.0}, {"date": "2025-10-01", "close": 63.23, "volume": 129691.0}, {"date": "2025-10-02", "close": 62.63, "volume": 240786.0}, {"date": "2025-10-03", "close": 65.78, "volume": 151230.0}, {"date": "2025-10-06", "close": 67.95, "volume": 178929.0}, {"date": "2025-10-07", "close": 70.72, "volume": 236242.0}, {"date": "2025-10-08", "close": 74.85, "volume": 224744.0}, {"date": "2025-10-09", "close": 70.09, "volume": 301892.0}, {"date": "2025-10-10", "close": 69.9, "volume": 242183.0}, {"date": "2025-10-13", "close": 76.22, "volume": 205155.0}, {"date": "2025-10-14", "close": 73.52, "volume": 125433.0}, {"date": "2025-10-15", "close": 76.31, "volume": 421385.0}, {"date": "2025-10-16", "close": 73.14, "volume": 250764.0}, {"date": "2025-10-17", "close": 73.15, "volume": 103118.0}, {"date": "2025-10-20", "close": 77.67, "volume": 126607.0}, {"date": "2025-10-21", "close": 75.655, "volume": 108153.0}, {"date": "2025-10-22", "close": 73.32, "volume": 195829.0}, {"date": "2025-10-23", "close": 71.3, "volume": 105059.0}, {"date": "2025-10-24", "close": 73.0, "volume": 125618.0}, {"date": "2025-10-27", "close": 70.43, "volume": 107017.0}, {"date": "2025-10-28", "close": 73.5, "volume": 67206.0}, {"date": "2025-10-29", "close": 75.17, "volume": 98860.0}, {"date": "2025-10-30", "close": 78.42, "volume": 140727.0}, {"date": "2025-10-31", "close": 79.84, "volume": 170926.0}, {"date": "2025-11-03", "close": 76.84, "volume": 431145.0}, {"date": "2025-11-04", "close": 75.06, "volume": 150421.0}, {"date": "2025-11-05", "close": 75.75, "volume": 219391.0}, {"date": "2025-11-06", "close": 78.63, "volume": 175985.0}, {"date": "2025-11-07", "close": 77.83, "volume": 104830.0}, {"date": "2025-11-10", "close": 80.29, "volume": 174052.0}, {"date": "2025-11-11", "close": 77.85, "volume": 162647.0}, {"date": "2025-11-12", "close": 81.54, "volume": 182952.0}, {"date": "2025-11-13", "close": 80.5, "volume": 123223.0}, {"date": "2025-11-14", "close": 83.72, "volume": 186202.0}, {"date": "2025-11-17", "close": 81.64, "volume": 234851.0}, {"date": "2025-11-18", "close": 82.94, "volume": 399095.0}, {"date": "2025-11-19", "close": 96.91, "volume": 596927.0}, {"date": "2025-11-20", "close": 91.54, "volume": 358394.0}, {"date": "2025-11-21", "close": 94.09, "volume": 232888.0}, {"date": "2025-11-24", "close": 98.03, "volume": 595360.0}, {"date": "2025-11-25", "close": 94.87, "volume": 285112.0}, {"date": "2025-11-26", "close": 99.99, "volume": 245899.0}, {"date": "2025-11-28", "close": 102.79, "volume": 229925.0}, {"date": "2025-12-01", "close": 94.53, "volume": 175766.0}, {"date": "2025-12-02", "close": 91.59, "volume": 327126.0}, {"date": "2025-12-03", "close": 91.91, "volume": 102806.0}, {"date": "2025-12-04", "close": 93.8, "volume": 198410.0}, {"date": "2025-12-05", "close": 100.49, "volume": 251069.0}, {"date": "2025-12-08", "close": 100.91, "volume": 177644.0}, {"date": "2025-12-09", "close": 98.99, "volume": 164050.0}, {"date": "2025-12-10", "close": 97.425, "volume": 120935.0}, {"date": "2025-12-11", "close": 96.78, "volume": 166509.0}, {"date": "2025-12-12", "close": 98.58, "volume": 192735.0}, {"date": "2025-12-15", "close": 88.98, "volume": 817664.0}, {"date": "2025-12-16", "close": 96.81, "volume": 435217.0}, {"date": "2025-12-17", "close": 92.01, "volume": 478625.0}, {"date": "2025-12-18", "close": 96.24, "volume": 239286.0}, {"date": "2025-12-19", "close": 99.73, "volume": 966435.0}, {"date": "2025-12-22", "close": 109.07, "volume": 269994.0}, {"date": "2025-12-23", "close": 100.27, "volume": 306500.0}, {"date": "2025-12-24", "close": 105.83, "volume": 106896.0}, {"date": "2025-12-26", "close": 103.37, "volume": 124803.0}, {"date": "2025-12-29", "close": 101.145, "volume": 175023.0}, {"date": "2025-12-30", "close": 99.88, "volume": 142179.0}, {"date": "2025-12-31", "close": 104.67, "volume": 389508.0}, {"date": "2026-01-02", "close": 100.28, "volume": 328495.0}, {"date": "2026-01-05", "close": 88.44, "volume": 415226.0}, {"date": "2026-01-06", "close": 90.43, "volume": 274474.0}, {"date": "2026-01-07", "close": 101.03, "volume": 237138.0}, {"date": "2026-01-08", "close": 97.38, "volume": 203086.0}, {"date": "2026-01-09", "close": 92.41, "volume": 228071.0}, {"date": "2026-01-12", "close": 100.49, "volume": 137692.0}, {"date": "2026-01-13", "close": 103.54, "volume": 107707.0}, {"date": "2026-01-14", "close": 105.3, "volume": 87867.0}, {"date": "2026-01-15", "close": 103.98, "volume": 89149.0}, {"date": "2026-01-16", "close": 99.73, "volume": 252809.0}, {"date": "2026-01-20", "close": 98.01, "volume": 119875.0}, {"date": "2026-01-21", "close": 93.92, "volume": 278325.0}, {"date": "2026-01-22", "close": 92.08, "volume": 172639.0}, {"date": "2026-01-23", "close": 85.3, "volume": 258493.0}, {"date": "2026-01-26", "close": 86.98, "volume": 180941.0}, {"date": "2026-01-27", "close": 83.97, "volume": 224473.0}, {"date": "2026-01-28", "close": 78.71, "volume": 232540.0}, {"date": "2026-01-29", "close": 81.9, "volume": 186191.0}, {"date": "2026-01-30", "close": 76.69, "volume": 556455.0}, {"date": "2026-02-02", "close": 79.9, "volume": 471338.0}, {"date": "2026-02-03", "close": 79.91, "volume": 222367.0}, {"date": "2026-02-04", "close": 82.01, "volume": 382904.0}, {"date": "2026-02-05", "close": 76.43, "volume": 286440.0}, {"date": "2026-02-06", "close": 82.2, "volume": 396365.0}, {"date": "2026-02-09", "close": 77.88, "volume": 336051.0}, {"date": "2026-02-10", "close": 81.01, "volume": 325482.0}, {"date": "2026-02-11", "close": 79.14, "volume": 276635.0}, {"date": "2026-02-12", "close": 82.02, "volume": 216517.0}, {"date": "2026-02-13", "close": 81.54, "volume": 187296.0}, {"date": "2026-02-17", "close": 80.09, "volume": 224252.0}, {"date": "2026-02-18", "close": 79.6, "volume": 175593.0}, {"date": "2026-02-19", "close": 82.33, "volume": 500580.0}, {"date": "2026-02-20", "close": 85.66, "volume": 277408.0}, {"date": "2026-02-23", "close": 87.84, "volume": 335288.0}, {"date": "2026-02-24", "close": 120.41, "volume": 1195985.0}, {"date": "2026-02-25", "close": 128.6, "volume": 581781.0}, {"date": "2026-02-26", "close": 148.34, "volume": 1231723.0}, {"date": "2026-02-27", "close": 135.02, "volume": 655468.0}, {"date": "2026-03-02", "close": 132.61, "volume": 366909.0}, {"date": "2026-03-03", "close": 131.51, "volume": 313435.0}, {"date": "2026-03-04", "close": 135.49, "volume": 283211.0}, {"date": "2026-03-05", "close": 134.95, "volume": 272216.0}, {"date": "2026-03-06", "close": 134.39, "volume": 177259.0}, {"date": "2026-03-09", "close": 136.7, "volume": 258609.0}, {"date": "2026-03-10", "close": 142.11, "volume": 254821.0}, {"date": "2026-03-11", "close": 139.69, "volume": 220504.0}, {"date": "2026-03-12", "close": 136.6, "volume": 173126.0}, {"date": "2026-03-13", "close": 122.06, "volume": 521105.0}, {"date": "2026-03-16", "close": 126.05, "volume": 315340.0}, {"date": "2026-03-17", "close": 120.8, "volume": 382204.0}, {"date": "2026-03-18", "close": 114.23, "volume": 207234.0}, {"date": "2026-03-19", "close": 113.91, "volume": 212581.0}, {"date": "2026-03-20", "close": 112.5, "volume": 374637.0}, {"date": "2026-03-23", "close": 117.04, "volume": 249200.0}, {"date": "2026-03-24", "close": 116.23, "volume": 275098.0}, {"date": "2026-03-25", "close": 120.39, "volume": 261587.0}, {"date": "2026-03-26", "close": 117.61, "volume": 195846.0}, {"date": "2026-03-27", "close": 112.37, "volume": 229065.0}, {"date": "2026-03-30", "close": 110.66, "volume": 281740.0}, {"date": "2026-03-31", "close": 124.65, "volume": 556318.0}, {"date": "2026-04-01", "close": 120.38, "volume": 358321.0}, {"date": "2026-04-02", "close": 123.46, "volume": 335110.0}, {"date": "2026-04-06", "close": 119.86, "volume": 267351.0}, {"date": "2026-04-07", "close": 120.03, "volume": 187836.0}, {"date": "2026-04-08", "close": 123.17, "volume": 280434.0}, {"date": "2026-04-09", "close": 130.2, "volume": 356748.0}, {"date": "2026-04-10", "close": 127.12, "volume": 178028.0}, {"date": "2026-04-13", "close": 129.0, "volume": 178129.0}, {"date": "2026-04-14", "close": 129.53, "volume": 121636.0}, {"date": "2026-04-15", "close": 128.63, "volume": 165302.0}, {"date": "2026-04-16", "close": 124.18, "volume": 268734.0}, {"date": "2026-04-17", "close": 130.01, "volume": 303744.0}, {"date": "2026-04-20", "close": 129.33, "volume": 170233.0}, {"date": "2026-04-21", "close": 130.65, "volume": 233182.0}, {"date": "2026-04-22", "close": 130.64, "volume": 196748.0}, {"date": "2026-04-23", "close": 127.05, "volume": 149150.0}, {"date": "2026-04-24", "close": 123.59, "volume": 115645.0}, {"date": "2026-04-27", "close": 128.64, "volume": 215668.0}, {"date": "2026-04-28", "close": 125.96, "volume": 303241.0}, {"date": "2026-04-29", "close": 122.44, "volume": 147795.0}, {"date": "2026-04-30", "close": 128.32, "volume": 138850.0}, {"date": "2026-05-01", "close": 126.84, "volume": 170508.0}, {"date": "2026-05-04", "close": 127.61, "volume": 131805.0}, {"date": "2026-05-05", "close": 129.47, "volume": 212305.0}, {"date": "2026-05-06", "close": 130.17, "volume": 274438.0}, {"date": "2026-05-07", "close": 113.26, "volume": 571438.0}, {"date": "2026-05-08", "close": 121.29, "volume": 231545.0}, {"date": "2026-05-11", "close": 122.09, "volume": 338980.0}, {"date": "2026-05-12", "close": 125.79, "volume": 155329.0}, {"date": "2026-05-13", "close": 120.57, "volume": 184730.0}, {"date": "2026-05-14", "close": 118.97, "volume": 157211.0}, {"date": "2026-05-15", "close": 114.24, "volume": 258448.0}, {"date": "2026-05-18", "close": 105.05, "volume": 305400.0}, {"date": "2026-05-19", "close": 109.2, "volume": 208426.0}, {"date": "2026-05-20", "close": 115.5, "volume": 220974.0}, {"date": "2026-05-21", "close": 115.92, "volume": 168062.0}, {"date": "2026-05-22", "close": 113.99, "volume": 146366.0}, {"date": "2026-05-26", "close": 117.59, "volume": 126734.0}, {"date": "2026-05-27", "close": 116.26, "volume": 113663.0}, {"date": "2026-05-28", "close": 115.86, "volume": 114568.0}, {"date": "2026-05-29", "close": 118.46, "volume": 155658.0}, {"date": "2026-06-01", "close": 112.59, "volume": 242282.0}, {"date": "2026-06-02", "close": 104.67, "volume": 200403.0}, {"date": "2026-06-03", "close": 115.42, "volume": 571255.0}, {"date": "2026-06-04", "close": 114.82, "volume": 207651.0}, {"date": "2026-06-05", "close": 108.67, "volume": 374164.0}, {"date": "2026-06-08", "close": 105.25, "volume": 368318.0}, {"date": "2026-06-09", "close": 104.37, "volume": 362295.0}, {"date": "2026-06-10", "close": 102.19, "volume": 359367.0}, {"date": "2026-06-11", "close": 106.38, "volume": 210916.0}, {"date": "2026-06-12", "close": 108.81, "volume": 360811.0}, {"date": "2026-06-15", "close": 116.51, "volume": 265184.0}, {"date": "2026-06-16", "close": 110.12, "volume": 251735.0}, {"date": "2026-06-17", "close": 112.63, "volume": 181858.0}, {"date": "2026-06-18", "close": 113.1, "volume": 383247.0}, {"date": "2026-06-22", "close": 118.84, "volume": 231424.0}, {"date": "2026-06-23", "close": 118.68, "volume": 198800.0}, {"date": "2026-06-24", "close": 129.84, "volume": 290039.0}, {"date": "2026-06-25", "close": 136.2, "volume": 277799.0}, {"date": "2026-06-26", "close": 148.21, "volume": 1173517.0}, {"date": "2026-06-29", "close": 154.84, "volume": 324494.0}, {"date": "2026-06-30", "close": 152.82, "volume": 463618.0}, {"date": "2026-07-01", "close": 138.26, "volume": 468642.0}, {"date": "2026-07-02", "close": 146.76, "volume": 321855.0}, {"date": "2026-07-06", "close": 140.31, "volume": 197543.0}, {"date": "2026-07-07", "close": 145.7, "volume": 152930.0}, {"date": "2026-07-08", "close": 145.19, "volume": 121111.0}, {"date": "2026-07-09", "close": 151.04, "volume": 274654.0}, {"date": "2026-07-10", "close": 144.76, "volume": 214963.0}, {"date": "2026-07-13", "close": 146.03, "volume": 209781.0}, {"date": "2026-07-14", "close": 149.68, "volume": 241809.0}, {"date": "2026-07-15", "close": 151.97, "volume": 189671.0}, {"date": "2026-07-16", "close": 147.77, "volume": 271643.0}, {"date": "2026-07-17", "close": 157.24, "volume": 258337.0}, {"date": "2026-07-20", "close": 124.15, "volume": 558139.0}, {"date": "2026-07-21", "close": 143.94, "volume": 364767.0}, {"date": "2026-07-22", "close": 142.18, "volume": 143615.0}, {"date": "2026-07-23", "close": 143.205, "volume": 134814.0}, {"date": "2026-07-24", "close": 138.01, "volume": 184282.0}, {"date": "2026-07-27", "close": 141.77, "volume": 173587.0}, {"date": "2026-07-28", "close": 142.84, "volume": 148636.0}, {"date": "2026-07-29", "close": 142.6, "volume": 133994.0}, {"date": "2026-07-30", "close": 150.19, "volume": 157679.0}, {"date": "2026-07-31", "close": 139.04, "volume": 185671.0}, {"date": "2026-08-03", "close": 140.78, "volume": 145920.0}, {"date": "2026-08-04", "close": 151.99, "volume": 279029.0}, {"date": "2026-08-05", "close": 154.91, "volume": 147342.0}, {"date": "2026-08-06", "close": 154.93, "volume": 95333.0}, {"date": "2026-08-07", "close": 157.77, "volume": 182300.0}, {"date": "2026-08-10", "close": 152.22, "volume": 140011.0}, {"date": "2026-08-11", "close": 154.3, "volume": 188407.0}, {"date": "2026-08-12", "close": 155.07, "volume": 166681.0}, {"date": "2026-08-13", "close": 156.55, "volume": 243209.0}, {"date": "2026-08-14", "close": 156.13, "volume": 109815.0}, {"date": "2026-08-17", "close": 153.52, "volume": 187027.0}], "refreshing": true}