{"ticker": "PW", "overview": {"cik": "1532619", "ticker": "PW", "name": "Power REIT", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037387", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-026829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032424", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021873", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-020667", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024420", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023524", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-24", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-24", "title": "Form SCHEDULE 13D/A", "accession": "0001019056-26-000081", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014062", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-25", "title": "Form SCHEDULE 13D", "accession": "0001019056-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-10", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001042634-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-10", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-25-000017", "price_sensitive": false}, {"form": "3", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001042634-25-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-23", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-25-000013", "price_sensitive": false}]}, "description": "Power REIT trades as PW on the NYSE American and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 183 insider filings for the company, from February 2012 to February 2026. Across those, 8 insiders disclosed 142 open-market purchases totalling $14.20M against 1 sale totalling $51.23K. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 142, "buy_sum": 14196569.9795, "sell_n": 1, "sell_sum": 51232.06, "net": 14145337.919499999, "insiders": 8, "first_date": "2012-02-16", "last_date": "2026-02-06"}, "metrics": {"ticker": "PW", "has_prices": true, "as_of": "2026-10-08", "last": 6.96, "prev_close": 7.1, "change": -0.13999999999999968, "change_pct": -0.019718309859154886, "session_volume": 4600.0, "vwap_5": 6.890428833161573, "vwap_20": 6.951564650999502, "vwap_60": 7.597747350545192, "vwap_250": 9.236968754939184, "high_52w": 12.92, "low_52w": 5.131, "avg_volume_20": 9399.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-033817", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 5.2% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-033817-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002005138-26-000009", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.8% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000009-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0001042634-26-000011", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "POSNER HENRY III moves to a 9.3% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1042634/0001042634-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001437749-26-026829", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Reit Power", "who_key": "Power REIT", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Power REIT takes a 8.7% passive stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/0001437749-26-026829-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001437749-26-021873", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.7% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-021873-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "13DG-0001437749-26-020667", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.6% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-020667-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "13DG-0002005138-26-000007", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.5% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000007-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0002005138-26-000005", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 7.1% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001019056-26-000081", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC adjusts its stake in PW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001019056-26-000081-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0002005138-26-000004", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC adjusts its stake in PW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "0001042634-26-000005", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 162928.81329999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $163K into PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000005/0001042634-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001042634-26-000003", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16120.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PW's biggest backer adds $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000003/0001042634-26-000003-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "0001042634-26-000002", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21433.011599999998, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $21K more of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000002/0001042634-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401204}, {"id": "0001042634-26-000001", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35024.9523, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $35K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000001/0001042634-26-000001-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419924}, {"id": "0001042634-26-000004", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35024.9523, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $35K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000004/0001042634-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419924}, {"id": "0001493152-23-045747", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, CFO, Secretary, Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315223045747/0001493152-23-045747-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508564}, {"id": "0001493152-22-019794", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Dionisio D'Aguilar", "who_key": "D'Aguilar Dionisio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222019794/0001493152-22-019794-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-019796", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Susan Hollander", "who_key": "Hollander Susan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222019796/0001493152-22-019796-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-019798", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, Secretary, Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222019798/0001493152-22-019798-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-019800", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "William Susman", "who_key": "Susman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222019800/0001493152-22-019800-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-019803", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222019803/0001493152-22-019803-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-023231", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Patrick R. Haynes III", "who_key": "Haynes Patrick R III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222023231/0001493152-22-023231-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}, {"id": "0001493152-22-000130", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "William Susman", "who_key": "Susman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57180.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222000130/0001493152-22-000130-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545364}, {"id": "0001493152-22-000132", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Patrick R. Haynes III", "who_key": "Haynes Patrick R III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59543.82000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222000132/0001493152-22-000132-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545364}, {"id": "0001493152-22-000131", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 71493.09000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222000131/0001493152-22-000131-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545364}, {"id": "0001493152-22-000133", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, Secretary, Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2858373.4000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315222000133/0001493152-22-000133-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545364}, {"id": "0001493152-21-027498", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51232.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $51K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221027498/0001493152-21-027498-index.htm", "trade_date": "2021-10-26", "timestamp": "2021-10-26", "mins": 2640404}, {"id": "0001493152-21-025056", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, Secretary, Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221025056/0001493152-21-025056-index.htm", "trade_date": "2021-10-08", "timestamp": "2021-10-08", "mins": 2666324}, {"id": "0001493152-21-011567", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Paula Poskon", "who_key": "Poskon Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221011567/0001493152-21-011567-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880884}, {"id": "0001493152-21-011571", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Susan Hollander", "who_key": "Hollander Susan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221011571/0001493152-21-011571-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880884}], "recent_buys": [{"id": "0001042634-26-000005", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 162928.81329999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $163K into PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000005/0001042634-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001042634-26-000003", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16120.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PW's biggest backer adds $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000003/0001042634-26-000003-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "0001042634-26-000002", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21433.011599999998, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $21K more of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000002/0001042634-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401204}, {"id": "0001042634-26-000004", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35024.9523, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $35K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000004/0001042634-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419924}, {"id": "0001042634-26-000001", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35024.9523, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $35K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000001/0001042634-26-000001-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419924}, {"id": "0001493152-21-003470", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Patrick R. Haynes III", "who_key": "Haynes Patrick R III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 304935.5, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $305K of PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003470/0001493152-21-003470-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011924}, {"id": "0001493152-21-003468", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12687484.5, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying PW \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003468/0001493152-21-003468-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011924}, {"id": "0001493152-21-003433", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89040.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003433/0001493152-21-003433-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011924}, {"id": "0001493152-21-003431", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Paula Poskon", "who_key": "Poskon Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53000.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003431/0001493152-21-003431-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011924}, {"id": "0001493152-21-003432", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Susan Hollander", "who_key": "Hollander Susan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37100.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying PW \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003432/0001493152-21-003432-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011924}, {"id": "0001493152-20-014295", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "William Susman", "who_key": "Susman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014295/0001493152-20-014295-index.htm", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295604}, {"id": "0001493152-20-014293", "src": "INSIDERS", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders now buying PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014293/0001493152-20-014293-index.htm", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295604}], "institutional": [{"id": "13DG-0001437749-26-033817", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 5.2% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-033817-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002005138-26-000009", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.8% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000009-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0001042634-26-000011", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "POSNER HENRY III moves to a 9.3% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1042634/0001042634-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001437749-26-026829", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Reit Power", "who_key": "Power REIT", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Power REIT takes a 8.7% passive stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/0001437749-26-026829-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001437749-26-021873", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.7% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-021873-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "13DG-0001437749-26-020667", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.6% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001437749-26-020667-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "13DG-0002005138-26-000007", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 4.5% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000007-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0002005138-26-000005", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC moves to a 7.1% activist stake in PW", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001019056-26-000081", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC adjusts its stake in PW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0001019056-26-000081-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0002005138-26-000004", "src": "13DG", "ticker": "PW", "cik": "1532619", "company": "Power REIT", "company_raw": "Power REIT", "who": "Bradley & Daytona Railway & Land Co. LLC", "who_key": "Bradley & Daytona Railway & Land Co. LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Bradley & Daytona Railway & Land Co. LLC adjusts its stake in PW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2005138/0002005138-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Power REIT (MD) Common Stock", "new_value": "Power REIT", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001532619", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001532619", "applied": 1, "detected_at": "2026-10-27T02:34:56.416846"}]}, "key_people": [{"who": "David H. Lesser", "who_key": "Lesser David H", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 13418057.75, "sold": 0, "net": 13418057.75, "trades": 103, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 12687484.5, "date": "2021-02-10", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003468/0001493152-21-003468-index.htm"}, {"action": "BUY", "amount": 7400.0, "date": "2020-02-07", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220001835/0001493152-20-001835-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-02-05", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220001673/0001493152-20-001673-index.htm"}, {"action": "BUY", "amount": 17.25, "date": "2019-06-14", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009265/0001493152-19-009265-index.htm"}, {"action": "BUY", "amount": 8120.0, "date": "2019-06-13", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009119/0001493152-19-009119-index.htm"}, {"action": "BUY", "amount": 25757.0, "date": "2019-05-31", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219008510/0001493152-19-008510-index.htm"}, {"action": "BUY", "amount": 3000.0, "date": "2019-05-21", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219008036/0001493152-19-008036-index.htm"}, {"action": "BUY", "amount": 2950.0, "date": "2019-05-13", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219006963/0001493152-19-006963-index.htm"}, {"action": "BUY", "amount": 3000.0, "date": "2019-05-10", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219006834/0001493152-19-006834-index.htm"}, {"action": "BUY", "amount": 3630.0, "date": "2019-05-02", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219006346/0001493152-19-006346-index.htm"}, {"action": "BUY", "amount": 3006.98, "date": "2019-04-26", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219006025/0001493152-19-006025-index.htm"}, {"action": "BUY", "amount": 4071.0000000000005, "date": "2019-04-24", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219005880/0001493152-19-005880-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-09-30", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315218013998/0001493152-18-013998-index.htm"}, {"action": "BUY", "amount": 12280.0, "date": "2017-10-05", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217011355/0001493152-17-011355-index.htm"}, {"action": "BUY", "amount": 17660.45, "date": "2017-08-31", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217010152/0001493152-17-010152-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217006054/0001493152-17-006054-index.htm"}, {"action": "BUY", "amount": 14650.0, "date": "2016-12-15", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216015943/0001493152-16-015943-index.htm"}, {"action": "BUY", "amount": 2040.0, "date": "2016-12-12", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216015896/0001493152-16-015896-index.htm"}, {"action": "BUY", "amount": 2355.0, "date": "2016-05-26", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216010374/0001493152-16-010374-index.htm"}, {"action": "BUY", "amount": 1516.36, "date": "2016-05-20", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216010166/0001493152-16-010166-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-05-05", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216009505/0001493152-16-009505-index.htm"}, {"action": "BUY", "amount": 11002.5, "date": "2016-01-08", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216006705/0001493152-16-006705-index.htm"}, {"action": "BUY", "amount": 10840.0, "date": "2015-12-31", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000135448815000004/0001354488-15-000004-index.htm"}, {"action": "BUY", "amount": 7820.0, "date": "2015-11-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315215005911/0001493152-15-005911-index.htm"}, {"action": "BUY", "amount": 1180.0, "date": "2015-11-23", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315215005864/0001493152-15-005864-index.htm"}], "latest": {"action": "BUY", "amount": 12687484.5, "date": "2021-02-10", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003468/0001493152-21-003468-index.htm"}}, {"who": "Patrick R. Haynes III", "who_key": "Haynes Patrick R III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 313625.5, "sold": 0, "net": 313625.5, "trades": 10, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 304935.5, "date": "2021-02-10", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003470/0001493152-21-003470-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-07-28", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014291/0001493152-20-014291-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009947/0001493152-19-009947-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219010122/0001493152-19-010122-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-09-30", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315218013994/0001493152-18-013994-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217006057/0001493152-17-006057-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-05-05", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216009507/0001493152-16-009507-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-09-10", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315215004336/0001493152-15-004336-index.htm"}, {"action": "BUY", "amount": 8690.0, "date": "2014-06-30", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000135448815000822/0001354488-15-000822-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-06-07", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000153261913000040/0001532619-13-000040-index.htm"}], "latest": {"action": "BUY", "amount": 304935.5, "date": "2021-02-10", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003470/0001493152-21-003470-index.htm"}}, {"who": "Henry Posner III", "who_key": "POSNER HENRY III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 270531.72949999996, "sold": 0, "net": 270531.72949999996, "trades": 5, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 162928.81329999998, "date": "2026-02-06", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000005/0001042634-26-000005-index.htm"}, {"action": "BUY", "amount": 16120.0, "date": "2026-02-04", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000003/0001042634-26-000003-index.htm"}, {"action": "BUY", "amount": 21433.011599999998, "date": "2026-01-28", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000002/0001042634-26-000002-index.htm"}, {"action": "BUY", "amount": 35024.9523, "date": "2026-01-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000001/0001042634-26-000001-index.htm"}, {"action": "BUY", "amount": 35024.9523, "date": "2026-01-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000004/0001042634-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 162928.81329999998, "date": "2026-02-06", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000104263426000005/0001042634-26-000005-index.htm"}}, {"who": "Virgil E. Wenger", "who_key": "WENGER VIRGIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 89040.0, "sold": 51232.06, "net": 37807.94, "trades": 9, "top_score": 45.0, "lean": "buying", "history": [{"action": "SELL", "amount": 51232.06, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221027498/0001493152-21-027498-index.htm"}, {"action": "BUY", "amount": 89040.0, "date": "2021-02-10", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003433/0001493152-21-003433-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-07-28", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014293/0001493152-20-014293-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009944/0001493152-19-009944-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-09-30", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315218013991/0001493152-18-013991-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217006103/0001493152-17-006103-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-05-05", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216009510/0001493152-16-009510-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-09-10", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315215004364/0001493152-15-004364-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-06-07", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000153261913000039/0001532619-13-000039-index.htm"}], "latest": {"action": "SELL", "amount": 51232.06, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221027498/0001493152-21-027498-index.htm"}}, {"who": "Paula Poskon", "who_key": "Poskon Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53000.0, "sold": 0, "net": 53000.0, "trades": 1, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 53000.0, "date": "2021-02-10", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003431/0001493152-21-003431-index.htm"}], "latest": {"action": "BUY", "amount": 53000.0, "date": "2021-02-10", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003431/0001493152-21-003431-index.htm"}}, {"who": "Susan Hollander", "who_key": "Hollander Susan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37100.0, "sold": 0, "net": 37100.0, "trades": 1, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 37100.0, "date": "2021-02-10", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003432/0001493152-21-003432-index.htm"}], "latest": {"action": "BUY", "amount": 37100.0, "date": "2021-02-10", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315221003432/0001493152-21-003432-index.htm"}}, {"who": "William Susman", "who_key": "Susman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8690.0, "sold": 0, "net": 8690.0, "trades": 9, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2020-07-28", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014295/0001493152-20-014295-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009945/0001493152-19-009945-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-09-30", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315218013990/0001493152-18-013990-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217006058/0001493152-17-006058-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-05-05", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216009509/0001493152-16-009509-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-09-10", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315215004325/0001493152-15-004325-index.htm"}, {"action": "BUY", "amount": 8690.0, "date": "2014-06-30", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000135448815000832/0001354488-15-000832-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-06-07", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000153261913000038/0001532619-13-000038-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-06-07", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000153261913000044/0001532619-13-000044-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2020-07-28", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315220014295/0001493152-20-014295-index.htm"}}, {"who": "Justinian Hobor", "who_key": "Hobor Justinian", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 6525.0, "sold": 0, "net": 6525.0, "trades": 5, "top_score": 25.1, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009948/0001493152-19-009948-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-09-30", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315218013996/0001493152-18-013996-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217006060/0001493152-17-006060-index.htm"}, {"action": "BUY", "amount": 3262.5, "date": "2016-08-08", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315216012135/0001493152-16-012135-index.htm"}, {"action": "BUY", "amount": 3262.5, "date": "2016-08-08", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315217004729/0001493152-17-004729-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2019-06-28", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1532619/000149315219009948/0001493152-19-009948-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037387", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-026829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032424", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021873", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-020667", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024420", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023524", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-24", "title": "Form SCHEDULE 13D/A", "accession": "0002005138-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-24", "title": "Form SCHEDULE 13D/A", "accession": "0001019056-26-000081", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014062", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-25", "title": "Form SCHEDULE 13D", "accession": "0001019056-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-10", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001042634-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-10", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "PRIMARY DOCUMENT", "accession": "0001042634-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-25-000017", "price_sensitive": false}, {"form": "3", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001042634-25-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-23", "title": "Form SCHEDULE 13D/A", "accession": "0001042634-25-000013", "price_sensitive": false}], "performance": {"ticker": "PW", "has_prices": true, "summary": {"n": 142, "avg": -0.8951474916817175, "win_rate": 0.0, "best": -0.18309859154929573, "worst": -0.979529411764706, "as_of": "2026-10-08"}, "buys": [{"who": "POSNER HENRY III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 162928.81329999998, "date": "2026-02-06", "score": 54.1, "ref_price": 8.773, "return": -0.2066567878718796}, {"who": "POSNER HENRY III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16120.0, "date": "2026-02-04", "score": 28.9, "ref_price": 8.52, "return": -0.18309859154929573}, {"who": "POSNER HENRY III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21433.011599999998, "date": "2026-01-28", "score": 36.7, "ref_price": 9.696, "return": -0.28217821782178215}, {"who": "POSNER HENRY III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35024.9523, "date": "2026-01-15", "score": 38.0, "ref_price": 10.1, "return": -0.3108910891089109}, {"who": "POSNER HENRY III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35024.9523, "date": "2026-01-15", "score": 38.0, "ref_price": 10.1, "return": -0.3108910891089109}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 304935.5, "date": "2021-02-10", "score": 44.8, "ref_price": 340.0, "return": -0.979529411764706}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 12687484.5, "date": "2021-02-10", "score": 74.2, "ref_price": 340.0, "return": -0.979529411764706}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89040.0, "date": "2021-02-10", "score": 45.0, "ref_price": 340.0, "return": -0.979529411764706}, {"who": "Poskon Paula", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53000.0, "date": "2021-02-10", "score": 50.8, "ref_price": 340.0, "return": -0.979529411764706}, {"who": "Hollander Susan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 37100.0, "date": "2021-02-10", "score": 52.7, "ref_price": 340.0, "return": -0.979529411764706}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-07-28", "score": 16.6, "ref_price": 245.8, "return": -0.9716842961757526}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-07-28", "score": 16.8, "ref_price": 245.8, "return": -0.9716842961757526}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-07-28", "score": 16.3, "ref_price": 245.8, "return": -0.9716842961757526}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 7400.0, "date": "2020-02-07", "score": 36.1, "ref_price": 92.25, "return": -0.9245528455284554}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2020-02-05", "score": 26.3, "ref_price": 87.536, "return": -0.9204898556022666}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-06-28", "score": 16.5, "ref_price": 58.0, "return": -0.88}, {"who": "Hobor Justinian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-06-28", "score": 15.2, "ref_price": 58.0, "return": -0.88}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-06-28", "score": 16.7, "ref_price": 58.0, "return": -0.88}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-06-28", "score": 16.8, "ref_price": 58.0, "return": -0.88}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-06-28", "score": 17.0, "ref_price": 58.0, "return": -0.88}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 17.25, "date": "2019-06-14", "score": 25.1, "ref_price": 57.5, "return": -0.8789565217391304}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 8120.0, "date": "2019-06-13", "score": 36.6, "ref_price": 58.0, "return": -0.88}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 25757.0, "date": "2019-05-31", "score": 42.3, "ref_price": 59.899, "return": -0.8838044040802017}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 3000.0, "date": "2019-05-21", "score": 32.2, "ref_price": 60.046, "return": -0.8840888652033441}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 2950.0, "date": "2019-05-13", "score": 32.2, "ref_price": 58.2, "return": -0.8804123711340206}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 3000.0, "date": "2019-05-10", "score": 32.2, "ref_price": 59.6, "return": -0.8832214765100671}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 3630.0, "date": "2019-05-02", "score": 33.0, "ref_price": 60.0, "return": -0.884}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 3006.98, "date": "2019-04-26", "score": 32.3, "ref_price": 61.8, "return": -0.887378640776699}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 4071.0000000000005, "date": "2019-04-24", "score": 33.5, "ref_price": 60.8, "return": -0.8855263157894737}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2018-09-30", "score": 26.4, "ref_price": 59.69, "return": -0.8833975540291505}, {"who": "Hobor Justinian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-09-30", "score": 15.2, "ref_price": 59.69, "return": -0.8833975540291505}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-09-30", "score": 16.9, "ref_price": 59.69, "return": -0.8833975540291505}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-09-30", "score": 17.3, "ref_price": 59.69, "return": -0.8833975540291505}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-09-30", "score": 17.1, "ref_price": 59.69, "return": -0.8833975540291505}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 12280.0, "date": "2017-10-05", "score": 38.5, "ref_price": 62.0, "return": -0.8877419354838709}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 17660.45, "date": "2017-08-31", "score": 40.3, "ref_price": 63.7, "return": -0.8907378335949765}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-05-31", "score": 17.3, "ref_price": 68.9, "return": -0.8989840348330914}, {"who": "Hobor Justinian", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2017-05-31", "score": 25.1, "ref_price": 68.9, "return": -0.8989840348330914}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-05-31", "score": 17.3, "ref_price": 68.9, "return": -0.8989840348330914}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-05-31", "score": 16.8, "ref_price": 68.9, "return": -0.8989840348330914}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2017-05-31", "score": 26.4, "ref_price": 68.9, "return": -0.8989840348330914}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 14650.0, "date": "2016-12-15", "score": 39.4, "ref_price": 66.5, "return": -0.8953383458646617}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 2040.0, "date": "2016-12-12", "score": 30.8, "ref_price": 69.2, "return": -0.8994219653179191}, {"who": "Hobor Justinian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3262.5, "date": "2016-08-08", "score": 22.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Hobor Justinian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3262.5, "date": "2016-08-08", "score": 22.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 2355.0, "date": "2016-05-26", "score": 31.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 1516.36, "date": "2016-05-20", "score": 29.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2016-05-05", "score": 17.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2016-05-05", "score": 17.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2016-05-05", "score": 17.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2016-05-05", "score": 26.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 11002.5, "date": "2016-01-08", "score": 38.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 10840.0, "date": "2015-12-31", "score": 37.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 7820.0, "date": "2015-11-27", "score": 36.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 1180.0, "date": "2015-11-23", "score": 29.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 1012.5, "date": "2015-11-19", "score": 28.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 1950.0, "date": "2015-11-16", "score": 30.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 2992.5, "date": "2015-11-12", "score": 32.2, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 2035.0000000000002, "date": "2015-11-11", "score": 30.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 14285.0, "date": "2015-11-10", "score": 39.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-09-10", "score": 17.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-09-10", "score": 16.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-09-10", "score": 17.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Secretary, Treasurer, Director, 10% Owner", "amount": 0.0, "date": "2015-09-10", "score": 25.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 208.73999999999998, "date": "2015-06-18", "score": 26.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 12160.0, "date": "2015-06-10", "score": 38.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 7715.0, "date": "2015-05-29", "score": 36.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 10224.0, "date": "2015-05-26", "score": 37.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 13495.0, "date": "2015-05-19", "score": 39.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 16700.0, "date": "2015-04-23", "score": 40.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 6600.0, "date": "2015-03-16", "score": 35.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 4275.0, "date": "2015-01-29", "score": 33.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 740.96, "date": "2014-12-17", "score": 27.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 10515.4, "date": "2014-08-04", "score": 37.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 7280.0, "date": "2014-07-22", "score": 36.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/CEO, Director, 10% Owner", "amount": 1780.0, "date": "2014-07-10", "score": 32.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8690.0, "date": "2014-06-30", "score": 29.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8690.0, "date": "2014-06-30", "score": 28.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairmen, Director, 10% Owner", "amount": 17940.0, "date": "2014-05-28", "score": 30.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairmen, Director, 10% Owner", "amount": 4400.0, "date": "2014-03-27", "score": 23.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairmen, Director, 10% Owner", "amount": 4873.0, "date": "2014-03-26", "score": 24.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairmen, Director, 10% Owner", "amount": 1642.0000000000002, "date": "2013-12-19", "score": 20.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 835.0, "date": "2013-12-12", "score": 28.2, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 810.0, "date": "2013-12-03", "score": 28.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 8170.0, "date": "2013-11-26", "score": 36.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 11170.0, "date": "2013-11-26", "score": 38.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1090.6, "date": "2013-11-05", "score": 28.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "chairman & CEO, Director, 10% Owner", "amount": 4914.0, "date": "2013-09-12", "score": 34.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1650.0, "date": "2013-09-11", "score": 30.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 2042.5, "date": "2013-09-10", "score": 30.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 867.77, "date": "2013-09-06", "score": 28.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "chairman & CEO, Director, 10% Owner", "amount": 32096.800000000003, "date": "2013-08-29", "score": 43.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4070.0000000000005, "date": "2013-08-21", "score": 33.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4680.0, "date": "2013-08-19", "score": 34.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9377.5, "date": "2013-08-15", "score": 37.2, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 7126.0, "date": "2013-08-06", "score": 35.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5130.0, "date": "2013-07-18", "score": 34.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3919.8, "date": "2013-07-16", "score": 33.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 1853.6999999999998, "date": "2013-07-10", "score": 30.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12600.0, "date": "2013-07-09", "score": 38.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 11695.0, "date": "2013-06-20", "score": 38.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5281.55, "date": "2013-06-18", "score": 34.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1800.0, "date": "2013-06-13", "score": 30.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 6802.5, "date": "2013-06-12", "score": 35.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-06-07", "score": 17.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 0.0, "date": "2013-06-07", "score": 25.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Haynes Patrick R III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-06-07", "score": 16.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "WENGER VIRGIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-06-07", "score": 17.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Susman William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-06-07", "score": 21.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 15086.000000000002, "date": "2013-06-06", "score": 39.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 24810.0, "date": "2013-06-04", "score": 42.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 31958.129999999997, "date": "2013-06-03", "score": 43.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 41762.700000000004, "date": "2013-05-31", "score": 44.8, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10410.0, "date": "2013-05-24", "score": 37.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1044.0, "date": "2013-05-23", "score": 28.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 7589.999999999999, "date": "2013-05-09", "score": 36.2, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4326.6, "date": "2013-05-03", "score": 33.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 11775.5, "date": "2013-04-25", "score": 38.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5100.0, "date": "2013-04-23", "score": 34.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 6156.0, "date": "2013-04-15", "score": 35.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12433.0, "date": "2013-04-11", "score": 38.6, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5884.48, "date": "2013-04-05", "score": 35.1, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 8288.0, "date": "2013-04-05", "score": 36.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 2378.0, "date": "2013-04-04", "score": 31.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1025.15, "date": "2013-03-22", "score": 28.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10700.0, "date": "2013-03-01", "score": 37.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1350.0, "date": "2013-02-21", "score": 29.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4240.0, "date": "2013-02-15", "score": 33.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4476.0, "date": "2013-02-04", "score": 33.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1037.3999999999999, "date": "2012-11-27", "score": 28.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 4120.09, "date": "2012-11-09", "score": 33.5, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 4632.0, "date": "2012-11-09", "score": 34.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 3120.0, "date": "2012-11-05", "score": 32.4, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2337.0, "date": "2012-10-25", "score": 31.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 879.75, "date": "2012-10-17", "score": 28.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 746.75, "date": "2012-10-11", "score": 27.9, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1460.0, "date": "2012-10-05", "score": 29.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 4875.540000000001, "date": "2012-10-04", "score": 34.3, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 7185.0, "date": "2012-09-28", "score": 36.0, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 4300.8, "date": "2012-02-22", "score": 33.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 27927.0, "date": "2012-02-21", "score": 42.7, "ref_price": 89.8, "return": -0.9224944320712696}, {"who": "Lesser David H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 34055.0, "date": "2012-02-16", "score": 43.9, "ref_price": 89.8, "return": -0.9224944320712696}]}, "price_series": [{"date": "2016-10-10", "close": 89.8, "volume": 836.0}, {"date": "2016-10-11", "close": 88.8, "volume": 802.0}, {"date": "2016-10-12", "close": 86.24, "volume": 345.0}, {"date": "2016-10-13", "close": 90.9, "volume": 1133.0}, {"date": "2016-10-14", "close": 90.2, "volume": 227.0}, {"date": "2016-10-17", "close": 90.131, "volume": 78.0}, {"date": "2016-10-18", "close": 91.8, "volume": 24.0}, {"date": "2016-10-19", "close": 92.9, "volume": 769.0}, {"date": "2016-10-20", "close": 91.3, "volume": 836.0}, {"date": "2016-10-21", "close": 90.6, "volume": 47.0}, {"date": "2016-10-24", "close": 94.5, "volume": 433.0}, {"date": "2016-10-25", "close": 93.406, "volume": 491.0}, {"date": "2016-10-26", "close": 90.2, "volume": 40.0}, {"date": "2016-10-27", "close": 91.45, "volume": 442.0}, {"date": "2016-10-28", "close": 90.0, "volume": 1410.0}, {"date": "2016-10-31", "close": 91.9, "volume": 135.0}, {"date": "2016-11-01", "close": 91.9, "volume": null}, {"date": "2016-11-02", "close": 91.7, "volume": 598.0}, {"date": "2016-11-03", "close": 86.2, "volume": 116.0}, {"date": "2016-11-04", "close": 87.1, "volume": 125.0}, {"date": "2016-11-07", "close": 86.4, "volume": 130.0}, {"date": "2016-11-08", "close": 87.25, "volume": 44.0}, {"date": "2016-11-09", "close": 75.25, "volume": 2324.0}, {"date": "2016-11-10", "close": 75.4, "volume": 155.0}, {"date": "2016-11-11", "close": 75.3, "volume": 116.0}, {"date": "2016-11-14", "close": 77.0, "volume": 63.0}, {"date": "2016-11-15", "close": 78.0, "volume": 225.0}, {"date": "2016-11-16", "close": 82.183, "volume": 635.0}, {"date": "2016-11-17", "close": 82.183, "volume": null}, {"date": "2016-11-18", "close": 80.5, "volume": 60.0}, {"date": "2016-11-21", "close": 81.1, "volume": 723.0}, {"date": "2016-11-22", "close": 84.6, "volume": 61.0}, {"date": "2016-11-23", "close": 81.2, "volume": 230.0}, {"date": "2016-11-25", "close": 80.3, "volume": 64.0}, {"date": "2016-11-28", "close": 77.8, "volume": 142.0}, {"date": "2016-11-29", "close": 78.1, "volume": 284.0}, {"date": "2016-11-30", "close": 78.0, "volume": 112.0}, {"date": "2016-12-01", "close": 79.73, "volume": 544.0}, {"date": "2016-12-02", "close": 76.6, "volume": 364.0}, {"date": "2016-12-05", "close": 76.728, "volume": 221.0}, {"date": "2016-12-06", "close": 77.5, "volume": 326.0}, {"date": "2016-12-07", "close": 74.7, "volume": 2995.0}, {"date": "2016-12-08", "close": 73.8, "volume": 987.0}, {"date": "2016-12-09", "close": 70.5, "volume": 4546.0}, {"date": "2016-12-12", "close": 69.2, "volume": 338.0}, {"date": "2016-12-13", "close": 69.925, "volume": 32.0}, {"date": "2016-12-14", "close": 66.108, "volume": 796.0}, {"date": "2016-12-15", "close": 66.5, "volume": 2603.0}, {"date": "2016-12-16", "close": 69.1, "volume": 1341.0}, {"date": "2016-12-19", "close": 68.4, "volume": 518.0}, {"date": "2016-12-20", "close": 69.376, "volume": 13.0}, {"date": "2016-12-21", "close": 68.5, "volume": 696.0}, {"date": "2016-12-22", "close": 69.359, "volume": 122.0}, {"date": "2016-12-23", "close": 67.1, "volume": 571.0}, {"date": "2016-12-27", "close": 67.5, "volume": 43.0}, {"date": "2016-12-28", "close": 67.588, "volume": 20.0}, {"date": "2016-12-29", "close": 67.984, "volume": 108.0}, {"date": "2016-12-30", "close": 70.175, "volume": 733.0}, {"date": "2017-01-03", "close": 78.6, "volume": 908.0}, {"date": "2017-01-04", "close": 76.345, "volume": 371.0}, {"date": "2017-01-05", "close": 75.632, "volume": 57.0}, {"date": "2017-01-06", "close": 76.9, "volume": 196.0}, {"date": "2017-01-09", "close": 76.9, "volume": 673.0}, {"date": "2017-01-10", "close": 66.1, "volume": 4733.0}, {"date": "2017-01-11", "close": 64.396, "volume": 856.0}, {"date": "2017-01-12", "close": 63.89, "volume": 381.0}, {"date": "2017-01-13", "close": 68.79, "volume": 131.0}, {"date": "2017-01-17", "close": 68.547, "volume": 253.0}, {"date": "2017-01-18", "close": 71.899, "volume": 974.0}, {"date": "2017-01-19", "close": 72.0, "volume": 132.0}, {"date": "2017-01-20", "close": 72.0, "volume": null}, {"date": "2017-01-23", "close": 72.7, "volume": 142.0}, {"date": "2017-01-24", "close": 72.09, "volume": 171.0}, {"date": "2017-01-25", "close": 69.6, "volume": 2164.0}, {"date": "2017-01-26", "close": 65.022, "volume": 4792.0}, {"date": "2017-01-27", "close": 65.172, "volume": 532.0}, {"date": "2017-01-30", "close": 64.816, "volume": 50.0}, {"date": "2017-01-31", "close": 64.499, "volume": 851.0}, {"date": "2017-02-01", "close": 63.69, "volume": 753.0}, {"date": "2017-02-02", "close": 63.395, "volume": 789.0}, {"date": "2017-02-03", "close": 62.5, "volume": 993.0}, {"date": "2017-02-06", "close": 62.8, "volume": 231.0}, {"date": "2017-02-07", "close": 63.7, "volume": 898.0}, {"date": "2017-02-08", "close": 61.8, "volume": 38.0}, {"date": "2017-02-09", "close": 62.7, "volume": 180.0}, {"date": "2017-02-10", "close": 62.495, "volume": 622.0}, {"date": "2017-02-13", "close": 65.0, "volume": 409.0}, {"date": "2017-02-14", "close": 65.0, "volume": 31.0}, {"date": "2017-02-15", "close": 65.0, "volume": 126.0}, {"date": "2017-02-16", "close": 65.826, "volume": 237.0}, {"date": "2017-02-17", "close": 69.3, "volume": 61.0}, {"date": "2017-02-21", "close": 69.0, "volume": 314.0}, {"date": "2017-02-22", "close": 69.2, "volume": 1653.0}, {"date": "2017-02-23", "close": 66.0, "volume": 2471.0}, {"date": "2017-02-24", "close": 69.0, "volume": 3013.0}, {"date": "2017-02-27", "close": 64.6, "volume": 256.0}, {"date": "2017-02-28", "close": 67.2, "volume": 182.0}, {"date": "2017-03-01", "close": 68.1, "volume": 75.0}, {"date": "2017-03-02", "close": 68.1, "volume": null}, {"date": "2017-03-03", "close": 67.4, "volume": 1011.0}, {"date": "2017-03-06", "close": 66.2, "volume": 13.0}, {"date": "2017-03-07", "close": 66.2, "volume": null}, {"date": "2017-03-08", "close": 66.2, "volume": null}, {"date": "2017-03-09", "close": 66.0, "volume": 27.0}, {"date": "2017-03-10", "close": 65.9, "volume": 1721.0}, {"date": "2017-03-13", "close": 64.0, "volume": 873.0}, {"date": "2017-03-14", "close": 64.0, "volume": null}, {"date": "2017-03-15", "close": 63.428, "volume": 51.0}, {"date": "2017-03-16", "close": 63.1, "volume": 1240.0}, {"date": "2017-03-17", "close": 63.3, "volume": 243.0}, {"date": "2017-03-20", "close": 62.995, "volume": 41.0}, {"date": "2017-03-21", "close": 61.9, "volume": 344.0}, {"date": "2017-03-22", "close": 63.7, "volume": 327.0}, {"date": "2017-03-23", "close": 63.6, "volume": 621.0}, {"date": "2017-03-24", "close": 62.788, "volume": 195.0}, {"date": "2017-03-27", "close": 65.2, "volume": 760.0}, {"date": "2017-03-28", "close": 63.6, "volume": 103.0}, {"date": "2017-03-29", "close": 62.493, "volume": 55.0}, {"date": "2017-03-30", "close": 62.8, "volume": 28.0}, {"date": "2017-03-31", "close": 66.4, "volume": 428.0}, {"date": "2017-04-03", "close": 68.377, "volume": 379.0}, {"date": "2017-04-04", "close": 67.5, "volume": 510.0}, {"date": "2017-04-05", "close": 67.724, "volume": 207.0}, {"date": "2017-04-06", "close": 67.6, "volume": 52.0}, {"date": "2017-04-07", "close": 67.6, "volume": 207.0}, {"date": "2017-04-10", "close": 69.6, "volume": 34.0}, {"date": "2017-04-11", "close": 69.9, "volume": 44.0}, {"date": "2017-04-12", "close": 68.706, "volume": 52.0}, {"date": "2017-04-13", "close": 69.207, "volume": 112.0}, {"date": "2017-04-17", "close": 69.1, "volume": 86.0}, {"date": "2017-04-18", "close": 72.2, "volume": 87.0}, {"date": "2017-04-19", "close": 71.164, "volume": 139.0}, {"date": "2017-04-20", "close": 71.164, "volume": null}, {"date": "2017-04-21", "close": 69.806, "volume": 288.0}, {"date": "2017-04-24", "close": 71.2, "volume": 124.0}, {"date": "2017-04-25", "close": 71.8, "volume": 140.0}, {"date": "2017-04-26", "close": 71.496, "volume": 91.0}, {"date": "2017-04-27", "close": 71.0, "volume": 14.0}, {"date": "2017-04-28", "close": 69.503, "volume": 17.0}, {"date": "2017-05-01", "close": 69.503, "volume": null}, {"date": "2017-05-02", "close": 71.0, "volume": 42.0}, {"date": "2017-05-03", "close": 71.0, "volume": null}, {"date": "2017-05-04", "close": 67.5, "volume": 113.0}, {"date": "2017-05-05", "close": 67.5, "volume": null}, {"date": "2017-05-08", "close": 69.56, "volume": 45.0}, {"date": "2017-05-09", "close": 70.396, "volume": 222.0}, {"date": "2017-05-10", "close": 71.0, "volume": 360.0}, {"date": "2017-05-11", "close": 71.0, "volume": null}, {"date": "2017-05-12", "close": 71.1, "volume": 152.0}, {"date": "2017-05-15", "close": 68.913, "volume": 1920.0}, {"date": "2017-05-16", "close": 71.3, "volume": 93.0}, {"date": "2017-05-17", "close": 69.004, "volume": 85.0}, {"date": "2017-05-18", "close": 71.3, "volume": 126.0}, {"date": "2017-05-19", "close": 71.3, "volume": null}, {"date": "2017-05-22", "close": 71.3, "volume": null}, {"date": "2017-05-23", "close": 71.3, "volume": null}, {"date": "2017-05-24", "close": 69.0, "volume": 180.0}, {"date": "2017-05-25", "close": 68.424, "volume": 75.0}, {"date": "2017-05-26", "close": 68.513, "volume": 413.0}, {"date": "2017-05-30", "close": 71.0, "volume": 63.0}, {"date": "2017-05-31", "close": 68.9, "volume": 248.0}, {"date": "2017-06-01", "close": 68.2, "volume": 256.0}, {"date": "2017-06-02", "close": 70.0, "volume": 226.0}, {"date": "2017-06-05", "close": 69.0, "volume": 28.0}, {"date": "2017-06-06", "close": 68.2, "volume": 69.0}, {"date": "2017-06-07", "close": 69.899, "volume": 194.0}, {"date": "2017-06-08", "close": 70.4, "volume": 101.0}, {"date": "2017-06-09", "close": 68.6, "volume": 1448.0}, {"date": "2017-06-12", "close": 69.7, "volume": 27.0}, {"date": "2017-06-13", "close": 70.5, "volume": 70.0}, {"date": "2017-06-14", "close": 69.7, "volume": 232.0}, {"date": "2017-06-15", "close": 69.058, "volume": 17.0}, {"date": "2017-06-16", "close": 69.6, "volume": 635.0}, {"date": "2017-06-19", "close": 70.693, "volume": 422.0}, {"date": "2017-06-20", "close": 65.496, "volume": 206.0}, {"date": "2017-06-21", "close": 68.9, "volume": 1600.0}, {"date": "2017-06-22", "close": 68.9, "volume": null}, {"date": "2017-06-23", "close": 70.07, "volume": 601.0}, {"date": "2017-06-26", "close": 79.0, "volume": 890.0}, {"date": "2017-06-27", "close": 75.6, "volume": 584.0}, {"date": "2017-06-28", "close": 73.4, "volume": 533.0}, {"date": "2017-06-29", "close": 75.4, "volume": 295.0}, {"date": "2017-06-30", "close": 75.4, "volume": null}, {"date": "2017-07-03", "close": 79.0, "volume": 114.0}, {"date": "2017-07-05", "close": 85.8, "volume": 2691.0}, {"date": "2017-07-06", "close": 81.0, "volume": 1411.0}, {"date": "2017-07-07", "close": 82.0, "volume": 372.0}, {"date": "2017-07-10", "close": 80.6, "volume": 40.0}, {"date": "2017-07-11", "close": 80.6, "volume": null}, {"date": "2017-07-12", "close": 82.4, "volume": 13.0}, {"date": "2017-07-13", "close": 80.8, "volume": 246.0}, {"date": "2017-07-14", "close": 83.0, "volume": 471.0}, {"date": "2017-07-17", "close": 80.4, "volume": 959.0}, {"date": "2017-07-18", "close": 82.2, "volume": 262.0}, {"date": "2017-07-19", "close": 82.022, "volume": 277.0}, {"date": "2017-07-20", "close": 81.9, "volume": 10.0}, {"date": "2017-07-21", "close": 79.612, "volume": 258.0}, {"date": "2017-07-24", "close": 80.0, "volume": 661.0}, {"date": "2017-07-25", "close": 80.0, "volume": 121.0}, {"date": "2017-07-26", "close": 78.5, "volume": 880.0}, {"date": "2017-07-27", "close": 75.0, "volume": 501.0}, {"date": "2017-07-28", "close": 76.631, "volume": 171.0}, {"date": "2017-07-31", "close": 77.5, "volume": 196.0}, {"date": "2017-08-01", "close": 77.308, "volume": 358.0}, {"date": "2017-08-02", "close": 76.4, "volume": 954.0}, {"date": "2017-08-03", "close": 82.0, "volume": 698.0}, {"date": "2017-08-04", "close": 78.5, "volume": 535.0}, {"date": "2017-08-07", "close": 72.0, "volume": 3063.0}, {"date": "2017-08-08", "close": 72.6, "volume": 270.0}, {"date": "2017-08-09", "close": 72.535, "volume": 204.0}, {"date": "2017-08-10", "close": 73.399, "volume": 229.0}, {"date": "2017-08-11", "close": 73.291, "volume": 113.0}, {"date": "2017-08-14", "close": 74.8, "volume": 172.0}, {"date": "2017-08-15", "close": 73.001, "volume": 252.0}, {"date": "2017-08-16", "close": 74.063, "volume": 40.0}, {"date": "2017-08-17", "close": 72.201, "volume": 842.0}, {"date": "2017-08-18", "close": 72.0, "volume": 14.0}, {"date": "2017-08-21", "close": 76.1, "volume": 2109.0}, {"date": "2017-08-22", "close": 76.1, "volume": null}, {"date": "2017-08-23", "close": 76.8, "volume": 25.0}, {"date": "2017-08-24", "close": 76.8, "volume": null}, {"date": "2017-08-25", "close": 80.5, "volume": 132.0}, {"date": "2017-08-28", "close": 77.5, "volume": 315.0}, {"date": "2017-08-29", "close": 63.9, "volume": 10211.0}, {"date": "2017-08-30", "close": 64.7, "volume": 1506.0}, {"date": "2017-08-31", "close": 63.7, "volume": 230.0}, {"date": "2017-09-01", "close": 65.3, "volume": 1711.0}, {"date": "2017-09-05", "close": 62.5, "volume": 235.0}, {"date": "2017-09-06", "close": 62.5, "volume": 132.0}, {"date": "2017-09-07", "close": 63.1, "volume": 176.0}, {"date": "2017-09-08", "close": 70.4, "volume": 2929.0}, {"date": "2017-09-11", "close": 69.2, "volume": 146.0}, {"date": "2017-09-12", "close": 70.6, "volume": 874.0}, {"date": "2017-09-13", "close": 66.944, "volume": 726.0}, {"date": "2017-09-14", "close": 66.67, "volume": 1815.0}, {"date": "2017-09-15", "close": 68.1, "volume": 2067.0}, {"date": "2017-09-18", "close": 67.5, "volume": 173.0}, {"date": "2017-09-19", "close": 66.2, "volume": 2166.0}, {"date": "2017-09-20", "close": 65.2, "volume": 164.0}, {"date": "2017-09-21", "close": 64.5, "volume": 142.0}, {"date": "2017-09-22", "close": 63.8, "volume": 352.0}, {"date": "2017-09-25", "close": 62.4, "volume": 1241.0}, {"date": "2017-09-26", "close": 63.7, "volume": 578.0}, {"date": "2017-09-27", "close": 64.0, "volume": 63.0}, {"date": "2017-09-28", "close": 63.0, "volume": 1768.0}, {"date": "2017-09-29", "close": 63.4, "volume": 280.0}, {"date": "2017-10-02", "close": 64.1, "volume": 172.0}, {"date": "2017-10-03", "close": 63.7, "volume": 512.0}, {"date": "2017-10-04", "close": 61.0, "volume": 3183.0}, {"date": "2017-10-05", "close": 62.0, "volume": 7081.0}, {"date": "2017-10-06", "close": 62.5, "volume": 985.0}, {"date": "2017-10-09", "close": 62.4, "volume": 98.0}, {"date": "2017-10-10", "close": 62.5, "volume": 546.0}, {"date": "2017-10-11", "close": 62.5, "volume": null}, {"date": "2017-10-12", "close": 62.008, "volume": 487.0}, {"date": "2017-10-13", "close": 62.533, "volume": 338.0}, {"date": "2017-10-16", "close": 60.621, "volume": 52.0}, {"date": "2017-10-17", "close": 60.6, "volume": 2121.0}, {"date": "2017-10-18", "close": 61.001, "volume": 123.0}, {"date": "2017-10-19", "close": 60.6, "volume": 696.0}, {"date": "2017-10-20", "close": 60.822, "volume": 50.0}, {"date": "2017-10-23", "close": 60.822, "volume": null}, {"date": "2017-10-24", "close": 61.4, "volume": 151.0}, {"date": "2017-10-25", "close": 60.956, "volume": 400.0}, {"date": "2017-10-26", "close": 60.956, "volume": null}, {"date": "2017-10-27", "close": 61.1, "volume": 50.0}, {"date": "2017-10-30", "close": 61.0, "volume": 410.0}, {"date": "2017-10-31", "close": 61.2, "volume": 324.0}, {"date": "2017-11-01", "close": 60.959, "volume": 54.0}, {"date": "2017-11-02", "close": 60.6, "volume": 18.0}, {"date": "2017-11-03", "close": 60.69, "volume": 95.0}, {"date": "2017-11-06", "close": 61.2, "volume": 447.0}, {"date": "2017-11-07", "close": 62.253, "volume": 1061.0}, {"date": "2017-11-08", "close": 62.992, "volume": 180.0}, {"date": "2017-11-09", "close": 62.3, "volume": 21.0}, {"date": "2017-11-10", "close": 62.924, "volume": 20.0}, {"date": "2017-11-13", "close": 63.6, "volume": 20.0}, {"date": "2017-11-14", "close": 61.752, "volume": 23.0}, {"date": "2017-11-15", "close": 62.0, "volume": 20.0}, {"date": "2017-11-16", "close": 61.2, "volume": 840.0}, {"date": "2017-11-17", "close": 61.552, "volume": 440.0}, {"date": "2017-11-20", "close": 61.7, "volume": 43.0}, {"date": "2017-11-21", "close": 61.5, "volume": 40.0}, {"date": "2017-11-22", "close": 61.5, "volume": null}, {"date": "2017-11-24", "close": 61.7, "volume": 13.0}, {"date": "2017-11-27", "close": 63.2, "volume": 705.0}, {"date": "2017-11-28", "close": 62.601, "volume": 43.0}, {"date": "2017-11-29", "close": 61.9, "volume": 586.0}, {"date": "2017-11-30", "close": 61.0, "volume": 801.0}, {"date": "2017-12-01", "close": 60.997, "volume": 487.0}, {"date": "2017-12-04", "close": 61.8, "volume": 113.0}, {"date": "2017-12-05", "close": 61.8, "volume": null}, {"date": "2017-12-06", "close": 61.36, "volume": 250.0}, {"date": "2017-12-07", "close": 61.36, "volume": null}, {"date": "2017-12-08", "close": 61.653, "volume": 289.0}, {"date": "2017-12-11", "close": 61.653, "volume": null}, {"date": "2017-12-12", "close": 62.173, "volume": 79.0}, {"date": "2017-12-13", "close": 62.228, "volume": 24.0}, {"date": "2017-12-14", "close": 62.0, "volume": 300.0}, {"date": "2017-12-15", "close": 60.7, "volume": 2376.0}, {"date": "2017-12-18", "close": 61.0, "volume": 3774.0}, {"date": "2017-12-19", "close": 61.0, "volume": 55.0}, {"date": "2017-12-20", "close": 61.101, "volume": 20.0}, {"date": "2017-12-21", "close": 61.1, "volume": 62.0}, {"date": "2017-12-22", "close": 61.783, "volume": 55.0}, {"date": "2017-12-26", "close": 61.411, "volume": 260.0}, {"date": "2017-12-27", "close": 61.406, "volume": 440.0}, {"date": "2017-12-28", "close": 61.506, "volume": 186.0}, {"date": "2017-12-29", "close": 61.579, "volume": 60.0}, {"date": "2018-01-02", "close": 61.999, "volume": 340.0}, {"date": "2018-01-03", "close": 61.416, "volume": 22.0}, {"date": "2018-01-04", "close": 60.0, "volume": 266.0}, {"date": "2018-01-05", "close": 60.5, "volume": 144.0}, {"date": "2018-01-08", "close": 61.1, "volume": 74.0}, {"date": "2018-01-09", "close": 61.1, "volume": 342.0}, {"date": "2018-01-10", "close": 60.9, "volume": 56.0}, {"date": "2018-01-11", "close": 60.9, "volume": null}, {"date": "2018-01-12", "close": 61.8, "volume": 953.0}, {"date": "2018-01-16", "close": 61.533, "volume": 499.0}, {"date": "2018-01-17", "close": 60.9, "volume": 202.0}, {"date": "2018-01-18", "close": 60.621, "volume": 91.0}, {"date": "2018-01-19", "close": 60.12, "volume": 209.0}, {"date": "2018-01-22", "close": 60.421, "volume": 47.0}, {"date": "2018-01-23", "close": 60.722, "volume": 162.0}, {"date": "2018-01-24", "close": 60.8, "volume": 172.0}, {"date": "2018-01-25", "close": 61.2, "volume": 126.0}, {"date": "2018-01-26", "close": 60.922, "volume": 12.0}, {"date": "2018-01-29", "close": 61.0, "volume": 1141.0}, {"date": "2018-01-30", "close": 61.999, "volume": 114.0}, {"date": "2018-01-31", "close": 60.531, "volume": 20.0}, {"date": "2018-02-01", "close": 60.7, "volume": 163.0}, {"date": "2018-02-02", "close": 61.1, "volume": 323.0}, {"date": "2018-02-05", "close": 61.1, "volume": null}, {"date": "2018-02-06", "close": 61.525, "volume": 161.0}, {"date": "2018-02-07", "close": 61.525, "volume": null}, {"date": "2018-02-08", "close": 60.895, "volume": 105.0}, {"date": "2018-02-09", "close": 60.71, "volume": 438.0}, {"date": "2018-02-12", "close": 60.527, "volume": 162.0}, {"date": "2018-02-13", "close": 60.527, "volume": null}, {"date": "2018-02-14", "close": 60.401, "volume": 131.0}, {"date": "2018-02-15", "close": 60.813, "volume": 16.0}, {"date": "2018-02-16", "close": 61.45, "volume": 30.0}, {"date": "2018-02-20", "close": 61.45, "volume": null}, {"date": "2018-02-21", "close": 61.45, "volume": null}, {"date": "2018-02-22", "close": 61.45, "volume": null}, {"date": "2018-02-23", "close": 61.45, "volume": null}, {"date": "2018-02-26", "close": 60.8, "volume": 340.0}, {"date": "2018-02-27", "close": 60.97, "volume": 171.0}, {"date": "2018-02-28", "close": 61.0, "volume": 131.0}, {"date": "2018-03-01", "close": 61.0, "volume": null}, {"date": "2018-03-02", "close": 60.4, "volume": 24.0}, {"date": "2018-03-05", "close": 60.4, "volume": null}, {"date": "2018-03-06", "close": 60.4, "volume": 134.0}, {"date": "2018-03-07", "close": 60.6, "volume": 38.0}, {"date": "2018-03-08", "close": 60.6, "volume": null}, {"date": "2018-03-09", "close": 60.803, "volume": 735.0}, {"date": "2018-03-12", "close": 60.803, "volume": null}, {"date": "2018-03-13", "close": 60.961, "volume": 231.0}, {"date": "2018-03-14", "close": 60.7, "volume": 244.0}, {"date": "2018-03-15", "close": 60.82, "volume": 14.0}, {"date": "2018-03-16", "close": 64.0, "volume": 1843.0}, {"date": "2018-03-19", "close": 61.375, "volume": 423.0}, {"date": "2018-03-20", "close": 61.375, "volume": null}, {"date": "2018-03-21", "close": 61.5, "volume": 76.0}, {"date": "2018-03-22", "close": 60.0, "volume": 18.0}, {"date": "2018-03-23", "close": 61.364, "volume": 258.0}, {"date": "2018-03-26", "close": 61.082, "volume": 11.0}, {"date": "2018-03-27", "close": 60.413, "volume": 221.0}, {"date": "2018-03-28", "close": 61.6, "volume": 10.0}, {"date": "2018-03-29", "close": 62.5, "volume": 223.0}, {"date": "2018-04-02", "close": 60.3, "volume": 226.0}, {"date": "2018-04-03", "close": 61.9, "volume": 58.0}, {"date": "2018-04-04", "close": 61.9, "volume": null}, {"date": "2018-04-05", "close": 61.5, "volume": 122.0}, {"date": "2018-04-06", "close": 61.5, "volume": null}, {"date": "2018-04-09", "close": 60.3, "volume": 285.0}, {"date": "2018-04-10", "close": 60.3, "volume": null}, {"date": "2018-04-11", "close": 60.3, "volume": null}, {"date": "2018-04-12", "close": 60.3, "volume": null}, {"date": "2018-04-13", "close": 60.3, "volume": null}, {"date": "2018-04-16", "close": 60.3, "volume": null}, {"date": "2018-04-17", "close": 60.3, "volume": null}, {"date": "2018-04-18", "close": 60.3, "volume": null}, {"date": "2018-04-19", "close": 59.0, "volume": 445.0}, {"date": "2018-04-20", "close": 60.998, "volume": 452.0}, {"date": "2018-04-23", "close": 57.0, "volume": 304.0}, {"date": "2018-04-24", "close": 61.0, "volume": 1428.0}, {"date": "2018-04-25", "close": 62.8, "volume": 32.0}, {"date": "2018-04-26", "close": 62.8, "volume": null}, {"date": "2018-04-27", "close": 62.8, "volume": null}, {"date": "2018-04-30", "close": 62.8, "volume": null}, {"date": "2018-05-01", "close": 60.68, "volume": 74.0}, {"date": "2018-05-02", "close": 59.7, "volume": 451.0}, {"date": "2018-05-03", "close": 58.392, "volume": 722.0}, {"date": "2018-05-04", "close": 59.8, "volume": 37.0}, {"date": "2018-05-07", "close": 60.7, "volume": 185.0}, {"date": "2018-05-08", "close": 60.5, "volume": 28.0}, {"date": "2018-05-09", "close": 60.633, "volume": 334.0}, {"date": "2018-05-10", "close": 60.331, "volume": 184.0}, {"date": "2018-05-11", "close": 60.331, "volume": null}, {"date": "2018-05-14", "close": 60.331, "volume": null}, {"date": "2018-05-15", "close": 60.2, "volume": 64.0}, {"date": "2018-05-16", "close": 60.705, "volume": 360.0}, {"date": "2018-05-17", "close": 60.11, "volume": 396.0}, {"date": "2018-05-18", "close": 65.731, "volume": 2883.0}, {"date": "2018-05-21", "close": 61.5, "volume": 2529.0}, {"date": "2018-05-22", "close": 60.9, "volume": 610.0}, {"date": "2018-05-23", "close": 60.224, "volume": 377.0}, {"date": "2018-05-24", "close": 60.532, "volume": 345.0}, {"date": "2018-05-25", "close": 61.1, "volume": 376.0}, {"date": "2018-05-29", "close": 61.29, "volume": 379.0}, {"date": "2018-05-30", "close": 61.2, "volume": 352.0}, {"date": "2018-05-31", "close": 60.389, "volume": 146.0}, {"date": "2018-06-01", "close": 61.2, "volume": 521.0}, {"date": "2018-06-04", "close": 60.622, "volume": 213.0}, {"date": "2018-06-05", "close": 60.651, "volume": 75.0}, {"date": "2018-06-06", "close": 60.6, "volume": 909.0}, {"date": "2018-06-07", "close": 60.6, "volume": null}, {"date": "2018-06-08", "close": 61.0, "volume": 618.0}, {"date": "2018-06-11", "close": 60.738, "volume": 271.0}, {"date": "2018-06-12", "close": 60.119, "volume": 192.0}, {"date": "2018-06-13", "close": 60.119, "volume": null}, {"date": "2018-06-14", "close": 60.1, "volume": 151.0}, {"date": "2018-06-15", "close": 60.7, "volume": 2360.0}, {"date": "2018-06-18", "close": 62.3, "volume": 6530.0}, {"date": "2018-06-19", "close": 60.3, "volume": 54.0}, {"date": "2018-06-20", "close": 61.2, "volume": 532.0}, {"date": "2018-06-21", "close": 63.6, "volume": 7409.0}, {"date": "2018-06-22", "close": 63.0, "volume": 6058.0}, {"date": "2018-06-25", "close": 60.3, "volume": 5002.0}, {"date": "2018-06-26", "close": 61.5, "volume": 321.0}, {"date": "2018-06-27", "close": 61.5, "volume": null}, {"date": "2018-06-28", "close": 61.8, "volume": 32.0}, {"date": "2018-06-29", "close": 61.1, "volume": 28.0}, {"date": "2018-07-02", "close": 61.1, "volume": null}, {"date": "2018-07-03", "close": 61.1, "volume": null}, {"date": "2018-07-05", "close": 61.177, "volume": 44.0}, {"date": "2018-07-06", "close": 61.26, "volume": 17.0}, {"date": "2018-07-09", "close": 61.322, "volume": 75.0}, {"date": "2018-07-10", "close": 61.322, "volume": null}, {"date": "2018-07-11", "close": 62.399, "volume": 53.0}, {"date": "2018-07-12", "close": 61.752, "volume": 21.0}, {"date": "2018-07-13", "close": 60.7, "volume": 110.0}, {"date": "2018-07-16", "close": 61.01, "volume": 71.0}, {"date": "2018-07-17", "close": 61.01, "volume": null}, {"date": "2018-07-18", "close": 60.4, "volume": 318.0}, {"date": "2018-07-19", "close": 62.4, "volume": 54.0}, {"date": "2018-07-20", "close": 62.4, "volume": null}, {"date": "2018-07-23", "close": 60.803, "volume": 46.0}, {"date": "2018-07-24", "close": 61.104, "volume": 224.0}, {"date": "2018-07-25", "close": 61.1, "volume": 138.0}, {"date": "2018-07-26", "close": 60.2, "volume": 250.0}, {"date": "2018-07-27", "close": 61.203, "volume": 53.0}, {"date": "2018-07-30", "close": 61.203, "volume": null}, {"date": "2018-07-31", "close": 61.252, "volume": 383.0}, {"date": "2018-08-01", "close": 60.1, "volume": 24.0}, {"date": "2018-08-02", "close": 60.221, "volume": 41.0}, {"date": "2018-08-03", "close": 61.57, "volume": 23.0}, {"date": "2018-08-06", "close": 61.2, "volume": 59.0}, {"date": "2018-08-07", "close": 61.2, "volume": 64.0}, {"date": "2018-08-08", "close": 62.4, "volume": 297.0}, {"date": "2018-08-09", "close": 62.4, "volume": null}, {"date": "2018-08-10", "close": 61.32, "volume": 142.0}, {"date": "2018-08-13", "close": 61.2, "volume": 53.0}, {"date": "2018-08-14", "close": 61.2, "volume": null}, {"date": "2018-08-15", "close": 61.2, "volume": null}, {"date": "2018-08-16", "close": 61.2, "volume": null}, {"date": "2018-08-17", "close": 61.2, "volume": null}, {"date": "2018-08-20", "close": 61.2, "volume": null}, {"date": "2018-08-21", "close": 60.797, "volume": 89.0}, {"date": "2018-08-22", "close": 60.539, "volume": 41.0}, {"date": "2018-08-23", "close": 60.539, "volume": null}, {"date": "2018-08-24", "close": 60.595, "volume": 66.0}, {"date": "2018-08-27", "close": 60.2, "volume": 89.0}, {"date": "2018-08-28", "close": 60.1, "volume": 30.0}, {"date": "2018-08-29", "close": 60.0, "volume": 149.0}, {"date": "2018-08-30", "close": 59.2, "volume": 12.0}, {"date": "2018-08-31", "close": 60.5, "volume": 47.0}, {"date": "2018-09-04", "close": 60.5, "volume": null}, {"date": "2018-09-05", "close": 59.794, "volume": 54.0}, {"date": "2018-09-06", "close": 59.794, "volume": null}, {"date": "2018-09-07", "close": 59.5, "volume": 17.0}, {"date": "2018-09-10", "close": 60.4, "volume": 68.0}, {"date": "2018-09-11", "close": 61.0, "volume": 300.0}, {"date": "2018-09-12", "close": 59.2, "volume": 23.0}, {"date": "2018-09-13", "close": 60.827, "volume": 231.0}, {"date": "2018-09-14", "close": 59.8, "volume": 123.0}, {"date": "2018-09-17", "close": 60.373, "volume": 122.0}, {"date": "2018-09-18", "close": 61.4, "volume": 14.0}, {"date": "2018-09-19", "close": 60.5, "volume": 59.0}, {"date": "2018-09-20", "close": 61.4, "volume": 114.0}, {"date": "2018-09-21", "close": 58.3, "volume": 147.0}, {"date": "2018-09-24", "close": 59.7, "volume": 219.0}, {"date": "2018-09-25", "close": 59.7, "volume": 44.0}, {"date": "2018-09-26", "close": 59.7, "volume": null}, {"date": "2018-09-27", "close": 59.85, "volume": 706.0}, {"date": "2018-09-28", "close": 60.3, "volume": 110.0}, {"date": "2018-10-01", "close": 59.69, "volume": 105.0}, {"date": "2018-10-02", "close": 61.4, "volume": 80.0}, {"date": "2018-10-03", "close": 60.0, "volume": 33.0}, {"date": "2018-10-04", "close": 59.932, "volume": 85.0}, {"date": "2018-10-05", "close": 59.8, "volume": 64.0}, {"date": "2018-10-08", "close": 59.682, "volume": 530.0}, {"date": "2018-10-09", "close": 59.9, "volume": 424.0}, {"date": "2018-10-10", "close": 59.8, "volume": 102.0}, {"date": "2018-10-11", "close": 58.201, "volume": 115.0}, {"date": "2018-10-12", "close": 59.7, "volume": 145.0}, {"date": "2018-10-15", "close": 60.5, "volume": 82.0}, {"date": "2018-10-16", "close": 60.5, "volume": 162.0}, {"date": "2018-10-17", "close": 59.0, "volume": 60.0}, {"date": "2018-10-18", "close": 60.5, "volume": 80.0}, {"date": "2018-10-19", "close": 58.5, "volume": 228.0}, {"date": "2018-10-22", "close": 58.501, "volume": 306.0}, {"date": "2018-10-23", "close": 58.5, "volume": 52.0}, {"date": "2018-10-24", "close": 59.057, "volume": 24.0}, {"date": "2018-10-25", "close": 58.793, "volume": 85.0}, {"date": "2018-10-26", "close": 58.769, "volume": 62.0}, {"date": "2018-10-29", "close": 57.78, "volume": 406.0}, {"date": "2018-10-30", "close": 58.7, "volume": 1669.0}, {"date": "2018-10-31", "close": 58.0, "volume": 3327.0}, {"date": "2018-11-01", "close": 59.6, "volume": 784.0}, {"date": "2018-11-02", "close": 58.5, "volume": 3560.0}, {"date": "2018-11-05", "close": 56.3, "volume": 1008.0}, {"date": "2018-11-06", "close": 58.0, "volume": 201.0}, {"date": "2018-11-07", "close": 57.458, "volume": 160.0}, {"date": "2018-11-08", "close": 56.6, "volume": 221.0}, {"date": "2018-11-09", "close": 56.6, "volume": null}, {"date": "2018-11-12", "close": 58.745, "volume": 47.0}, {"date": "2018-11-13", "close": 59.9, "volume": 22.0}, {"date": "2018-11-14", "close": 59.9, "volume": null}, {"date": "2018-11-15", "close": 58.983, "volume": 12.0}, {"date": "2018-11-16", "close": 57.773, "volume": 23.0}, {"date": "2018-11-19", "close": 57.7, "volume": 464.0}, {"date": "2018-11-20", "close": 59.612, "volume": 72.0}, {"date": "2018-11-21", "close": 59.612, "volume": null}, {"date": "2018-11-23", "close": 59.612, "volume": null}, {"date": "2018-11-26", "close": 59.612, "volume": null}, {"date": "2018-11-27", "close": 58.0, "volume": 218.0}, {"date": "2018-11-28", "close": 58.0, "volume": null}, {"date": "2018-11-29", "close": 58.0, "volume": 128.0}, {"date": "2018-11-30", "close": 59.2, "volume": 156.0}, {"date": "2018-12-03", "close": 58.4, "volume": 199.0}, {"date": "2018-12-04", "close": 56.2, "volume": 266.0}, {"date": "2018-12-06", "close": 56.624, "volume": 389.0}, {"date": "2018-12-07", "close": 55.6, "volume": 389.0}, {"date": "2018-12-10", "close": 55.1, "volume": 441.0}, {"date": "2018-12-11", "close": 55.0, "volume": 248.0}, {"date": "2018-12-12", "close": 54.9, "volume": 152.0}, {"date": "2018-12-13", "close": 56.44, "volume": 71.0}, {"date": "2018-12-14", "close": 56.8, "volume": 32.0}, {"date": "2018-12-17", "close": 55.0, "volume": 552.0}, {"date": "2018-12-18", "close": 54.56, "volume": 662.0}, {"date": "2018-12-19", "close": 53.2, "volume": 212.0}, {"date": "2018-12-20", "close": 53.2, "volume": 553.0}, {"date": "2018-12-21", "close": 53.4, "volume": 608.0}, {"date": "2018-12-24", "close": 53.0, "volume": 366.0}, {"date": "2018-12-26", "close": 53.159, "volume": 304.0}, {"date": "2018-12-27", "close": 53.0, "volume": 137.0}, {"date": "2018-12-28", "close": 54.0, "volume": 176.0}, {"date": "2018-12-31", "close": 56.0, "volume": 733.0}, {"date": "2019-01-02", "close": 53.4, "volume": 75.0}, {"date": "2019-01-03", "close": 53.88, "volume": 60.0}, {"date": "2019-01-04", "close": 54.974, "volume": 101.0}, {"date": "2019-01-07", "close": 57.633, "volume": 23.0}, {"date": "2019-01-08", "close": 53.8, "volume": 77.0}, {"date": "2019-01-09", "close": 54.2, "volume": 1208.0}, {"date": "2019-01-10", "close": 53.6, "volume": 136.0}, {"date": "2019-01-11", "close": 53.7, "volume": 51.0}, {"date": "2019-01-14", "close": 53.8, "volume": 107.0}, {"date": "2019-01-15", "close": 51.5, "volume": 1113.0}, {"date": "2019-01-16", "close": 51.5, "volume": 301.0}, {"date": "2019-01-17", "close": 53.5, "volume": 22.0}, {"date": "2019-01-18", "close": 52.1, "volume": 164.0}, {"date": "2019-01-22", "close": 52.9, "volume": 80.0}, {"date": "2019-01-23", "close": 52.3, "volume": 56.0}, {"date": "2019-01-24", "close": 51.6, "volume": 33.0}, {"date": "2019-01-25", "close": 51.6, "volume": null}, {"date": "2019-01-28", "close": 52.108, "volume": 146.0}, {"date": "2019-01-29", "close": 52.257, "volume": 101.0}, {"date": "2019-01-30", "close": 54.88, "volume": 214.0}, {"date": "2019-01-31", "close": 54.88, "volume": null}, {"date": "2019-02-01", "close": 53.5, "volume": 21.0}, {"date": "2019-02-04", "close": 54.7, "volume": 197.0}, {"date": "2019-02-05", "close": 54.363, "volume": 645.0}, {"date": "2019-02-06", "close": 55.7, "volume": 904.0}, {"date": "2019-02-07", "close": 58.511, "volume": 1657.0}, {"date": "2019-02-08", "close": 58.88, "volume": 510.0}, {"date": "2019-02-11", "close": 59.0, "volume": 148.0}, {"date": "2019-02-12", "close": 59.09, "volume": 1114.0}, {"date": "2019-02-13", "close": 59.9, "volume": 265.0}, {"date": "2019-02-14", "close": 59.1, "volume": 27.0}, {"date": "2019-02-15", "close": 57.217, "volume": 326.0}, {"date": "2019-02-19", "close": 58.7, "volume": 60.0}, {"date": "2019-02-20", "close": 56.7, "volume": 35.0}, {"date": "2019-02-21", "close": 56.7, "volume": null}, {"date": "2019-02-22", "close": 56.7, "volume": null}, {"date": "2019-02-25", "close": 57.0, "volume": 616.0}, {"date": "2019-02-26", "close": 60.422, "volume": 737.0}, {"date": "2019-02-27", "close": 60.0, "volume": 274.0}, {"date": "2019-02-28", "close": 61.0, "volume": 496.0}, {"date": "2019-03-01", "close": 59.9, "volume": 595.0}, {"date": "2019-03-04", "close": 60.69, "volume": 1162.0}, {"date": "2019-03-05", "close": 59.0, "volume": 693.0}, {"date": "2019-03-06", "close": 61.9, "volume": 316.0}, {"date": "2019-03-07", "close": 61.011, "volume": 518.0}, {"date": "2019-03-08", "close": 60.227, "volume": 316.0}, {"date": "2019-03-11", "close": 60.9, "volume": 211.0}, {"date": "2019-03-12", "close": 61.327, "volume": 71.0}, {"date": "2019-03-13", "close": 62.33, "volume": 50.0}, {"date": "2019-03-14", "close": 61.7, "volume": 719.0}, {"date": "2019-03-15", "close": 59.6, "volume": 775.0}, {"date": "2019-03-18", "close": 63.6, "volume": 14.0}, {"date": "2019-03-19", "close": 60.514, "volume": 810.0}, {"date": "2019-03-20", "close": 60.0, "volume": 792.0}, {"date": "2019-03-21", "close": 59.9, "volume": 328.0}, {"date": "2019-03-22", "close": 60.205, "volume": 809.0}, {"date": "2019-03-25", "close": 60.4, "volume": 1317.0}, {"date": "2019-03-26", "close": 60.1, "volume": 805.0}, {"date": "2019-03-27", "close": 60.1, "volume": 81.0}, {"date": "2019-03-28", "close": 59.1, "volume": 139.0}, {"date": "2019-03-29", "close": 60.1, "volume": 56.0}, {"date": "2019-04-01", "close": 58.1, "volume": 20.0}, {"date": "2019-04-02", "close": 60.29, "volume": 3309.0}, {"date": "2019-04-03", "close": 59.327, "volume": 1471.0}, {"date": "2019-04-04", "close": 59.127, "volume": 1002.0}, {"date": "2019-04-05", "close": 58.2, "volume": 1078.0}, {"date": "2019-04-08", "close": 60.8, "volume": 790.0}, {"date": "2019-04-09", "close": 59.1, "volume": 418.0}, {"date": "2019-04-10", "close": 58.4, "volume": 39.0}, {"date": "2019-04-11", "close": 58.5, "volume": 220.0}, {"date": "2019-04-12", "close": 59.1, "volume": 332.0}, {"date": "2019-04-15", "close": 59.5, "volume": 410.0}, {"date": "2019-04-16", "close": 59.527, "volume": 249.0}, {"date": "2019-04-17", "close": 58.5, "volume": 493.0}, {"date": "2019-04-18", "close": 58.0, "volume": 709.0}, {"date": "2019-04-22", "close": 58.0, "volume": 1336.0}, {"date": "2019-04-23", "close": 60.4, "volume": 770.0}, {"date": "2019-04-24", "close": 60.8, "volume": 705.0}, {"date": "2019-04-25", "close": 60.1, "volume": 869.0}, {"date": "2019-04-26", "close": 61.8, "volume": 141.0}, {"date": "2019-04-29", "close": 60.9, "volume": 27.0}, {"date": "2019-04-30", "close": 60.21, "volume": 875.0}, {"date": "2019-05-01", "close": 60.387, "volume": 125.0}, {"date": "2019-05-02", "close": 60.0, "volume": 112.0}, {"date": "2019-05-03", "close": 60.6, "volume": 269.0}, {"date": "2019-05-06", "close": 59.4, "volume": 20.0}, {"date": "2019-05-07", "close": 60.302, "volume": 90.0}, {"date": "2019-05-08", "close": 60.6, "volume": 244.0}, {"date": "2019-05-09", "close": 60.599, "volume": 718.0}, {"date": "2019-05-10", "close": 59.6, "volume": 536.0}, {"date": "2019-05-13", "close": 58.2, "volume": 520.0}, {"date": "2019-05-14", "close": 60.2, "volume": 59.0}, {"date": "2019-05-15", "close": 61.0, "volume": 861.0}, {"date": "2019-05-16", "close": 60.6, "volume": 538.0}, {"date": "2019-05-17", "close": 58.572, "volume": 222.0}, {"date": "2019-05-20", "close": 60.599, "volume": 115.0}, {"date": "2019-05-21", "close": 60.046, "volume": 385.0}, {"date": "2019-05-22", "close": 59.0, "volume": 86.0}, {"date": "2019-05-23", "close": 58.527, "volume": 460.0}, {"date": "2019-05-24", "close": 60.5, "volume": 335.0}, {"date": "2019-05-28", "close": 58.669, "volume": 1152.0}, {"date": "2019-05-29", "close": 60.1, "volume": 84.0}, {"date": "2019-05-30", "close": 57.706, "volume": 51.0}, {"date": "2019-05-31", "close": 59.899, "volume": 459.0}, {"date": "2019-06-03", "close": 59.0, "volume": 1202.0}, {"date": "2019-06-04", "close": 57.402, "volume": 41.0}, {"date": "2019-06-05", "close": 57.402, "volume": null}, {"date": "2019-06-06", "close": 58.721, "volume": 16.0}, {"date": "2019-06-07", "close": 58.6, "volume": 288.0}, {"date": "2019-06-10", "close": 58.827, "volume": 1112.0}, {"date": "2019-06-11", "close": 59.2, "volume": 213.0}, {"date": "2019-06-12", "close": 58.0, "volume": 257.0}, {"date": "2019-06-13", "close": 58.0, "volume": 367.0}, {"date": "2019-06-14", "close": 57.5, "volume": 72.0}, {"date": "2019-06-17", "close": 58.0, "volume": 151.0}, {"date": "2019-06-18", "close": 57.881, "volume": 33.0}, {"date": "2019-06-19", "close": 57.881, "volume": null}, {"date": "2019-06-20", "close": 57.1, "volume": 111.0}, {"date": "2019-06-21", "close": 57.1, "volume": 13.0}, {"date": "2019-06-24", "close": 58.04, "volume": 1298.0}, {"date": "2019-06-25", "close": 57.687, "volume": 50.0}, {"date": "2019-06-26", "close": 58.999, "volume": 302.0}, {"date": "2019-06-27", "close": 58.999, "volume": null}, {"date": "2019-06-28", "close": 58.0, "volume": 1031.0}, {"date": "2019-07-01", "close": 58.0, "volume": 77.0}, {"date": "2019-07-02", "close": 59.0, "volume": 100.0}, {"date": "2019-07-03", "close": 59.0, "volume": null}, {"date": "2019-07-05", "close": 59.399, "volume": 185.0}, {"date": "2019-07-08", "close": 58.0, "volume": 53.0}, {"date": "2019-07-09", "close": 57.6, "volume": 11.0}, {"date": "2019-07-10", "close": 57.6, "volume": null}, {"date": "2019-07-11", "close": 60.0, "volume": 84.0}, {"date": "2019-07-12", "close": 59.0, "volume": 110.0}, {"date": "2019-07-15", "close": 66.4, "volume": 1620.0}, {"date": "2019-07-16", "close": 76.675, "volume": 5422.0}, {"date": "2019-07-17", "close": 83.1, "volume": 8346.0}, {"date": "2019-07-18", "close": 87.4, "volume": 7055.0}, {"date": "2019-07-19", "close": 87.5, "volume": 4858.0}, {"date": "2019-07-22", "close": 94.3, "volume": 6517.0}, {"date": "2019-07-23", "close": 94.1, "volume": 6409.0}, {"date": "2019-07-24", "close": 95.5, "volume": 2420.0}, {"date": "2019-07-25", "close": 94.7, "volume": 2256.0}, {"date": "2019-07-26", "close": 92.7, "volume": 1057.0}, {"date": "2019-07-29", "close": 91.6, "volume": 2186.0}, {"date": "2019-07-30", "close": 84.3, "volume": 15655.0}, {"date": "2019-07-31", "close": 90.1, "volume": 3008.0}, {"date": "2019-08-01", "close": 93.0, "volume": 3551.0}, {"date": "2019-08-02", "close": 93.0, "volume": 1032.0}, {"date": "2019-08-05", "close": 87.8, "volume": 877.0}, {"date": "2019-08-06", "close": 90.259, "volume": 2309.0}, {"date": "2019-08-07", "close": 90.5, "volume": 615.0}, {"date": "2019-08-08", "close": 95.5, "volume": 9083.0}, {"date": "2019-08-09", "close": 96.6, "volume": 1482.0}, {"date": "2019-08-12", "close": 95.0, "volume": 1287.0}, {"date": "2019-08-13", "close": 94.4, "volume": 3586.0}, {"date": "2019-08-14", "close": 90.9, "volume": 1924.0}, {"date": "2019-08-15", "close": 95.4, "volume": 1868.0}, {"date": "2019-08-16", "close": 96.541, "volume": 4524.0}, {"date": "2019-08-19", "close": 101.0, "volume": 7644.0}, {"date": "2019-08-20", "close": 104.7, "volume": 8489.0}, {"date": "2019-08-21", "close": 107.8, "volume": 6401.0}, {"date": "2019-08-22", "close": 103.873, "volume": 1864.0}, {"date": "2019-08-23", "close": 98.5, "volume": 1793.0}, {"date": "2019-08-26", "close": 99.0, "volume": 3238.0}, {"date": "2019-08-27", "close": 97.0, "volume": 3574.0}, {"date": "2019-08-28", "close": 100.0, "volume": 158.0}, {"date": "2019-08-29", "close": 99.001, "volume": 648.0}, {"date": "2019-08-30", "close": 97.9, "volume": 1732.0}, {"date": "2019-09-03", "close": 96.9, "volume": 643.0}, {"date": "2019-09-04", "close": 98.1, "volume": 594.0}, {"date": "2019-09-05", "close": 96.45, "volume": 200.0}, {"date": "2019-09-06", "close": 95.6, "volume": 1554.0}, {"date": "2019-09-09", "close": 100.9, "volume": 5174.0}, {"date": "2019-09-10", "close": 94.801, "volume": 6457.0}, {"date": "2019-09-11", "close": 100.2, "volume": 2606.0}, {"date": "2019-09-12", "close": 99.0, "volume": 2653.0}, {"date": "2019-09-13", "close": 100.0, "volume": 6497.0}, {"date": "2019-09-16", "close": 99.5, "volume": 1997.0}, {"date": "2019-09-17", "close": 98.39, "volume": 1364.0}, {"date": "2019-09-18", "close": 100.7, "volume": 4208.0}, {"date": "2019-09-19", "close": 97.8, "volume": 5612.0}, {"date": "2019-09-20", "close": 99.9, "volume": 2905.0}, {"date": "2019-09-23", "close": 102.3, "volume": 3680.0}, {"date": "2019-09-24", "close": 98.5, "volume": 2177.0}, {"date": "2019-09-25", "close": 100.8, "volume": 931.0}, {"date": "2019-09-26", "close": 102.1, "volume": 1278.0}, {"date": "2019-09-27", "close": 101.5, "volume": 1909.0}, {"date": "2019-09-30", "close": 101.4, "volume": 1140.0}, {"date": "2019-10-01", "close": 100.9, "volume": 902.0}, {"date": "2019-10-02", "close": 99.3, "volume": 1814.0}, {"date": "2019-10-03", "close": 97.9, "volume": 344.0}, {"date": "2019-10-04", "close": 96.5, "volume": 955.0}, {"date": "2019-10-07", "close": 98.2, "volume": 957.0}, {"date": "2019-10-08", "close": 96.9, "volume": 856.0}, {"date": "2019-10-09", "close": 92.1, "volume": 3554.0}, {"date": "2019-10-10", "close": 88.6, "volume": 1265.0}, {"date": "2019-10-11", "close": 86.3, "volume": 2495.0}, {"date": "2019-10-14", "close": 84.0, "volume": 555.0}, {"date": "2019-10-15", "close": 85.5, "volume": 1104.0}, {"date": "2019-10-16", "close": 85.6, "volume": 2903.0}, {"date": "2019-10-17", "close": 85.1, "volume": 1197.0}, {"date": "2019-10-18", "close": 84.95, "volume": 1316.0}, {"date": "2019-10-21", "close": 81.2, "volume": 2127.0}, {"date": "2019-10-22", "close": 79.9, "volume": 1953.0}, {"date": "2019-10-23", "close": 82.1, "volume": 1795.0}, {"date": "2019-10-24", "close": 82.882, "volume": 445.0}, {"date": "2019-10-25", "close": 80.6, "volume": 219.0}, {"date": "2019-10-28", "close": 83.0, "volume": 168.0}, {"date": "2019-10-29", "close": 81.5, "volume": 1155.0}, {"date": "2019-10-30", "close": 82.8, "volume": 832.0}, {"date": "2019-10-31", "close": 81.9, "volume": 1283.0}, {"date": "2019-11-01", "close": 83.2, "volume": 127.0}, {"date": "2019-11-04", "close": 81.15, "volume": 856.0}, {"date": "2019-11-05", "close": 79.0, "volume": 1031.0}, {"date": "2019-11-06", "close": 81.5, "volume": 1442.0}, {"date": "2019-11-07", "close": 86.6, "volume": 2524.0}, {"date": "2019-11-08", "close": 92.4, "volume": 4759.0}, {"date": "2019-11-11", "close": 93.1, "volume": 1442.0}, {"date": "2019-11-12", "close": 87.5, "volume": 2336.0}, {"date": "2019-11-13", "close": 87.9, "volume": 1919.0}, {"date": "2019-11-14", "close": 84.2, "volume": 1150.0}, {"date": "2019-11-15", "close": 84.9, "volume": 2392.0}, {"date": "2019-11-18", "close": 84.8, "volume": 1412.0}, {"date": "2019-11-19", "close": 81.9, "volume": 1065.0}, {"date": "2019-11-20", "close": 80.8, "volume": 2288.0}, {"date": "2019-11-21", "close": 80.5, "volume": 1438.0}, {"date": "2019-11-22", "close": 83.7, "volume": 1046.0}, {"date": "2019-11-25", "close": 83.6, "volume": 2245.0}, {"date": "2019-11-26", "close": 100.6, "volume": 13146.0}, {"date": "2019-11-27", "close": 96.0, "volume": 4206.0}, {"date": "2019-11-29", "close": 95.2, "volume": 2445.0}, {"date": "2019-12-02", "close": 94.1, "volume": 3191.0}, {"date": "2019-12-03", "close": 92.55, "volume": 2046.0}, {"date": "2019-12-04", "close": 88.7, "volume": 1697.0}, {"date": "2019-12-05", "close": 91.8, "volume": 2516.0}, {"date": "2019-12-06", "close": 93.8, "volume": 3799.0}, {"date": "2019-12-09", "close": 96.8, "volume": 4550.0}, {"date": "2019-12-10", "close": 95.4, "volume": 2931.0}, {"date": "2019-12-11", "close": 92.95, "volume": 2404.0}, {"date": "2019-12-12", "close": 90.8, "volume": 2844.0}, {"date": "2019-12-13", "close": 93.2, "volume": 1218.0}, {"date": "2019-12-16", "close": 90.011, "volume": 2737.0}, {"date": "2019-12-17", "close": 89.159, "volume": 1875.0}, {"date": "2019-12-18", "close": 90.8, "volume": 530.0}, {"date": "2019-12-19", "close": 89.993, "volume": 352.0}, {"date": "2019-12-20", "close": 88.636, "volume": 1682.0}, {"date": "2019-12-23", "close": 91.5, "volume": 485.0}, {"date": "2019-12-24", "close": 91.605, "volume": 526.0}, {"date": "2019-12-26", "close": 90.512, "volume": 1976.0}, {"date": "2019-12-27", "close": 88.065, "volume": 1551.0}, {"date": "2019-12-30", "close": 88.9, "volume": 1155.0}, {"date": "2019-12-31", "close": 90.0, "volume": 2321.0}, {"date": "2020-01-02", "close": 89.9, "volume": 727.0}, {"date": "2020-01-03", "close": 90.0, "volume": 974.0}, {"date": "2020-01-06", "close": 87.1, "volume": 853.0}, {"date": "2020-01-07", "close": 87.187, "volume": 1149.0}, {"date": "2020-01-08", "close": 87.4, "volume": 882.0}, {"date": "2020-01-09", "close": 87.159, "volume": 545.0}, {"date": "2020-01-10", "close": 82.6, "volume": 3765.0}, {"date": "2020-01-13", "close": 84.815, "volume": 1102.0}, {"date": "2020-01-14", "close": 84.6, "volume": 1676.0}, {"date": "2020-01-15", "close": 88.073, "volume": 1044.0}, {"date": "2020-01-16", "close": 86.0, "volume": 1914.0}, {"date": "2020-01-17", "close": 88.9, "volume": 3974.0}, {"date": "2020-01-21", "close": 85.406, "volume": 1642.0}, {"date": "2020-01-22", "close": 85.6, "volume": 828.0}, {"date": "2020-01-23", "close": 85.5, "volume": 1435.0}, {"date": "2020-01-24", "close": 83.524, "volume": 1719.0}, {"date": "2020-01-27", "close": 83.3, "volume": 750.0}, {"date": "2020-01-28", "close": 87.689, "volume": 2546.0}, {"date": "2020-01-29", "close": 87.65, "volume": 1706.0}, {"date": "2020-01-30", "close": 84.09, "volume": 863.0}, {"date": "2020-01-31", "close": 84.6, "volume": 1529.0}, {"date": "2020-02-03", "close": 84.5, "volume": 1210.0}, {"date": "2020-02-04", "close": 86.1, "volume": 1253.0}, {"date": "2020-02-05", "close": 87.536, "volume": 863.0}, {"date": "2020-02-06", "close": 93.0, "volume": 6129.0}, {"date": "2020-02-07", "close": 92.25, "volume": 1189.0}, {"date": "2020-02-10", "close": 95.656, "volume": 7468.0}, {"date": "2020-02-11", "close": 109.45, "volume": 12036.0}, {"date": "2020-02-12", "close": 112.4, "volume": 18544.0}, {"date": "2020-02-13", "close": 114.904, "volume": 3342.0}, {"date": "2020-02-14", "close": 127.201, "volume": 8736.0}, {"date": "2020-02-18", "close": 127.939, "volume": 4380.0}, {"date": "2020-02-19", "close": 123.323, "volume": 3921.0}, {"date": "2020-02-20", "close": 127.2, "volume": 3935.0}, {"date": "2020-02-21", "close": 136.211, "volume": 9342.0}, {"date": "2020-02-24", "close": 137.4, "volume": 3246.0}, {"date": "2020-02-25", "close": 152.1, "volume": 8141.0}, {"date": "2020-02-26", "close": 141.1, "volume": 6330.0}, {"date": "2020-02-27", "close": 132.5, "volume": 7800.0}, {"date": "2020-02-28", "close": 123.5, "volume": 4456.0}, {"date": "2020-03-02", "close": 126.5, "volume": 4075.0}, {"date": "2020-03-03", "close": 130.2, "volume": 4073.0}, {"date": "2020-03-04", "close": 133.9, "volume": 1936.0}, {"date": "2020-03-05", "close": 130.0, "volume": 1369.0}, {"date": "2020-03-06", "close": 119.65, "volume": 4045.0}, {"date": "2020-03-09", "close": 103.22, "volume": 5250.0}, {"date": "2020-03-10", "close": 106.4, "volume": 1479.0}, {"date": "2020-03-11", "close": 92.2, "volume": 4003.0}, {"date": "2020-03-12", "close": 90.499, "volume": 4850.0}, {"date": "2020-03-13", "close": 96.7, "volume": 2095.0}, {"date": "2020-03-16", "close": 81.0, "volume": 4810.0}, {"date": "2020-03-17", "close": 85.8, "volume": 4631.0}, {"date": "2020-03-18", "close": 70.6, "volume": 3200.0}, {"date": "2020-03-19", "close": 75.0, "volume": 2312.0}, {"date": "2020-03-20", "close": 82.8, "volume": 10000.0}, {"date": "2020-03-23", "close": 88.3, "volume": 3152.0}, {"date": "2020-03-24", "close": 99.8, "volume": 3792.0}, {"date": "2020-03-25", "close": 106.6, "volume": 4221.0}, {"date": "2020-03-26", "close": 104.9, "volume": 2420.0}, {"date": "2020-03-27", "close": 103.0, "volume": 3066.0}, {"date": "2020-03-30", "close": 107.0, "volume": 1316.0}, {"date": "2020-03-31", "close": 104.3, "volume": 1295.0}, {"date": "2020-04-01", "close": 96.7, "volume": 1805.0}, {"date": "2020-04-02", "close": 96.7, "volume": 1681.0}, {"date": "2020-04-03", "close": 102.0, "volume": 964.0}, {"date": "2020-04-06", "close": 106.3, "volume": 5666.0}, {"date": "2020-04-07", "close": 111.1, "volume": 1984.0}, {"date": "2020-04-08", "close": 132.865, "volume": 10633.0}, {"date": "2020-04-09", "close": 125.2, "volume": 3612.0}, {"date": "2020-04-13", "close": 124.5, "volume": 2445.0}, {"date": "2020-04-14", "close": 132.9, "volume": 6265.0}, {"date": "2020-04-15", "close": 131.947, "volume": 2148.0}, {"date": "2020-04-16", "close": 131.3, "volume": 4667.0}, {"date": "2020-04-17", "close": 136.1, "volume": 6157.0}, {"date": "2020-04-20", "close": 133.1, "volume": 2268.0}, {"date": "2020-04-21", "close": 128.0, "volume": 3232.0}, {"date": "2020-04-22", "close": 127.099, "volume": 1726.0}, {"date": "2020-04-23", "close": 132.3, "volume": 2439.0}, {"date": "2020-04-24", "close": 130.7, "volume": 1393.0}, {"date": "2020-04-27", "close": 130.6, "volume": 3228.0}, {"date": "2020-04-28", "close": 134.8, "volume": 2691.0}, {"date": "2020-04-29", "close": 140.0, "volume": 6391.0}, {"date": "2020-04-30", "close": 137.7, "volume": 2961.0}, {"date": "2020-05-01", "close": 134.9, "volume": 10431.0}, {"date": "2020-05-04", "close": 137.1, "volume": 3888.0}, {"date": "2020-05-05", "close": 133.0, "volume": 2562.0}, {"date": "2020-05-06", "close": 130.9, "volume": 2374.0}, {"date": "2020-05-07", "close": 129.2, "volume": 6375.0}, {"date": "2020-05-08", "close": 135.998, "volume": 2699.0}, {"date": "2020-05-11", "close": 137.0, "volume": 2095.0}, {"date": "2020-05-12", "close": 135.0, "volume": 1657.0}, {"date": "2020-05-13", "close": 142.1, "volume": 16376.0}, {"date": "2020-05-14", "close": 160.0, "volume": 8067.0}, {"date": "2020-05-15", "close": 198.0, "volume": 18903.0}, {"date": "2020-05-18", "close": 222.0, "volume": 15460.0}, {"date": "2020-05-19", "close": 206.5, "volume": 24969.0}, {"date": "2020-05-20", "close": 208.5, "volume": 7317.0}, {"date": "2020-05-21", "close": 202.7, "volume": 3129.0}, {"date": "2020-05-22", "close": 195.8, "volume": 6959.0}, {"date": "2020-05-26", "close": 234.1, "volume": 16294.0}, {"date": "2020-05-27", "close": 237.4, "volume": 9230.0}, {"date": "2020-05-28", "close": 232.6, "volume": 3735.0}, {"date": "2020-05-29", "close": 233.7, "volume": 4027.0}, {"date": "2020-06-01", "close": 252.5, "volume": 9434.0}, {"date": "2020-06-02", "close": 249.8, "volume": 4245.0}, {"date": "2020-06-03", "close": 263.9, "volume": 6759.0}, {"date": "2020-06-04", "close": 257.6, "volume": 13467.0}, {"date": "2020-06-05", "close": 262.9, "volume": 5575.0}, {"date": "2020-06-08", "close": 280.9, "volume": 6557.0}, {"date": "2020-06-09", "close": 277.5, "volume": 6642.0}, {"date": "2020-06-10", "close": 275.6, "volume": 10726.0}, {"date": "2020-06-11", "close": 255.8, "volume": 6996.0}, {"date": "2020-06-12", "close": 263.45, "volume": 3621.0}, {"date": "2020-06-15", "close": 293.7, "volume": 9214.0}, {"date": "2020-06-16", "close": 317.2, "volume": 12988.0}, {"date": "2020-06-17", "close": 313.5, "volume": 3775.0}, {"date": "2020-06-18", "close": 257.1, "volume": 42495.0}, {"date": "2020-06-19", "close": 256.9, "volume": 14629.0}, {"date": "2020-06-22", "close": 313.9, "volume": 23863.0}, {"date": "2020-06-23", "close": 321.7, "volume": 5328.0}, {"date": "2020-06-24", "close": 319.2, "volume": 7356.0}, {"date": "2020-06-25", "close": 311.1, "volume": 4469.0}, {"date": "2020-06-26", "close": 300.0, "volume": 1393.0}, {"date": "2020-06-29", "close": 293.9, "volume": 5239.0}, {"date": "2020-06-30", "close": 287.5, "volume": 3061.0}, {"date": "2020-07-01", "close": 289.4, "volume": 2996.0}, {"date": "2020-07-02", "close": 284.0, "volume": 4073.0}, {"date": "2020-07-06", "close": 265.9, "volume": 5458.0}, {"date": "2020-07-07", "close": 261.5, "volume": 2860.0}, {"date": "2020-07-08", "close": 278.7, "volume": 1968.0}, {"date": "2020-07-09", "close": 267.9, "volume": 3110.0}, {"date": "2020-07-10", "close": 261.8, "volume": 4800.0}, {"date": "2020-07-13", "close": 268.5, "volume": 7355.0}, {"date": "2020-07-14", "close": 277.7, "volume": 1949.0}, {"date": "2020-07-15", "close": 281.5, "volume": 1425.0}, {"date": "2020-07-16", "close": 282.35, "volume": 2549.0}, {"date": "2020-07-17", "close": 270.0, "volume": 2849.0}, {"date": "2020-07-20", "close": 267.5, "volume": 1907.0}, {"date": "2020-07-21", "close": 264.1, "volume": 1676.0}, {"date": "2020-07-22", "close": 267.5, "volume": 1204.0}, {"date": "2020-07-23", "close": 265.2, "volume": 2361.0}, {"date": "2020-07-24", "close": 254.499, "volume": 2012.0}, {"date": "2020-07-27", "close": 243.7, "volume": 4608.0}, {"date": "2020-07-28", "close": 245.8, "volume": 2337.0}, {"date": "2020-07-29", "close": 255.4, "volume": 1066.0}, {"date": "2020-07-30", "close": 255.6, "volume": 6057.0}, {"date": "2020-07-31", "close": 259.65, "volume": 2909.0}, {"date": "2020-08-03", "close": 253.5, "volume": 2037.0}, {"date": "2020-08-04", "close": 253.9, "volume": 2223.0}, {"date": "2020-08-05", "close": 252.5, "volume": 3128.0}, {"date": "2020-08-06", "close": 249.365, "volume": 2688.0}, {"date": "2020-08-07", "close": 233.8, "volume": 4071.0}, {"date": "2020-08-10", "close": 236.0, "volume": 2198.0}, {"date": "2020-08-11", "close": 259.5, "volume": 4104.0}, {"date": "2020-08-12", "close": 252.5, "volume": 3217.0}, {"date": "2020-08-13", "close": 244.5, "volume": 1346.0}, {"date": "2020-08-14", "close": 239.0, "volume": 1874.0}, {"date": "2020-08-17", "close": 248.3, "volume": 1715.0}, {"date": "2020-08-18", "close": 243.9, "volume": 1495.0}, {"date": "2020-08-19", "close": 248.2, "volume": 1311.0}, {"date": "2020-08-20", "close": 235.6, "volume": 2361.0}, {"date": "2020-08-21", "close": 217.3, "volume": 6867.0}, {"date": "2020-08-24", "close": 192.7, "volume": 11186.0}, {"date": "2020-08-25", "close": 205.795, "volume": 3279.0}, {"date": "2020-08-26", "close": 209.0, "volume": 2773.0}, {"date": "2020-08-27", "close": 201.6, "volume": 1408.0}, {"date": "2020-08-28", "close": 197.1, "volume": 2206.0}, {"date": "2020-08-31", "close": 203.5, "volume": 1735.0}, {"date": "2020-09-01", "close": 206.7, "volume": 3232.0}, {"date": "2020-09-02", "close": 217.0, "volume": 3165.0}, {"date": "2020-09-03", "close": 200.5, "volume": 2834.0}, {"date": "2020-09-04", "close": 199.8, "volume": 5157.0}, {"date": "2020-09-08", "close": 198.8, "volume": 3571.0}, {"date": "2020-09-09", "close": 191.0, "volume": 2430.0}, {"date": "2020-09-10", "close": 190.6, "volume": 3122.0}, {"date": "2020-09-11", "close": 176.8, "volume": 6067.0}, {"date": "2020-09-14", "close": 173.05, "volume": 1504.0}, {"date": "2020-09-15", "close": 176.1, "volume": 3887.0}, {"date": "2020-09-16", "close": 186.2, "volume": 4593.0}, {"date": "2020-09-17", "close": 177.1, "volume": 2558.0}, {"date": "2020-09-18", "close": 196.5, "volume": 6034.0}, {"date": "2020-09-21", "close": 196.2, "volume": 3375.0}, {"date": "2020-09-22", "close": 196.6, "volume": 2577.0}, {"date": "2020-09-23", "close": 187.1, "volume": 3995.0}, {"date": "2020-09-24", "close": 194.2, "volume": 4474.0}, {"date": "2020-09-25", "close": 191.9, "volume": 827.0}, {"date": "2020-09-28", "close": 199.2, "volume": 1753.0}, {"date": "2020-09-29", "close": 206.0, "volume": 1336.0}, {"date": "2020-09-30", "close": 198.2, "volume": 1358.0}, {"date": "2020-10-01", "close": 195.0, "volume": 2661.0}, {"date": "2020-10-02", "close": 200.0, "volume": 4499.0}, {"date": "2020-10-05", "close": 197.6, "volume": 1017.0}, {"date": "2020-10-06", "close": 190.1, "volume": 4453.0}, {"date": "2020-10-07", "close": 186.9, "volume": 2289.0}, {"date": "2020-10-08", "close": 191.2, "volume": 1087.0}, {"date": "2020-10-09", "close": 191.5, "volume": 1193.0}, {"date": "2020-10-12", "close": 192.5, "volume": 3469.0}, {"date": "2020-10-13", "close": 199.5, "volume": 3908.0}, {"date": "2020-10-14", "close": 187.0, "volume": 1117.0}, {"date": "2020-10-15", "close": 189.2, "volume": 663.0}, {"date": "2020-10-16", "close": 200.0, "volume": 3347.0}, {"date": "2020-10-19", "close": 192.6, "volume": 852.0}, {"date": "2020-10-20", "close": 194.985, "volume": 731.0}, {"date": "2020-10-21", "close": 188.4, "volume": 3583.0}, {"date": "2020-10-22", "close": 185.5, "volume": 1345.0}, {"date": "2020-10-23", "close": 194.0, "volume": 4189.0}, {"date": "2020-10-26", "close": 193.0, "volume": 3576.0}, {"date": "2020-10-27", "close": 197.7, "volume": 1382.0}, {"date": "2020-10-28", "close": 201.9, "volume": 2281.0}, {"date": "2020-10-29", "close": 231.853, "volume": 10438.0}, {"date": "2020-10-30", "close": 235.0, "volume": 4478.0}, {"date": "2020-11-02", "close": 239.9, "volume": 3723.0}, {"date": "2020-11-03", "close": 244.4, "volume": 1370.0}, {"date": "2020-11-04", "close": 241.3, "volume": 2827.0}, {"date": "2020-11-05", "close": 284.2, "volume": 10354.0}, {"date": "2020-11-06", "close": 257.033, "volume": 4326.0}, {"date": "2020-11-09", "close": 243.5, "volume": 2456.0}, {"date": "2020-11-10", "close": 246.6, "volume": 1575.0}, {"date": "2020-11-11", "close": 247.3, "volume": 848.0}, {"date": "2020-11-12", "close": 248.0, "volume": 2387.0}, {"date": "2020-11-13", "close": 247.3, "volume": 335.0}, {"date": "2020-11-16", "close": 257.28, "volume": 2308.0}, {"date": "2020-11-17", "close": 268.0, "volume": 1003.0}, {"date": "2020-11-18", "close": 276.65, "volume": 2822.0}, {"date": "2020-11-19", "close": 266.2, "volume": 1226.0}, {"date": "2020-11-20", "close": 267.9, "volume": 1237.0}, {"date": "2020-11-23", "close": 270.1, "volume": 6476.0}, {"date": "2020-11-24", "close": 252.0, "volume": 3689.0}, {"date": "2020-11-25", "close": 248.685, "volume": 3338.0}, {"date": "2020-11-27", "close": 248.9, "volume": 2023.0}, {"date": "2020-11-30", "close": 274.8, "volume": 2809.0}, {"date": "2020-12-01", "close": 263.8, "volume": 1745.0}, {"date": "2020-12-02", "close": 265.0, "volume": 1750.0}, {"date": "2020-12-03", "close": 265.4, "volume": 1673.0}, {"date": "2020-12-04", "close": 271.0, "volume": 1055.0}, {"date": "2020-12-07", "close": 271.0, "volume": 1694.0}, {"date": "2020-12-08", "close": 277.7, "volume": 1518.0}, {"date": "2020-12-09", "close": 274.51, "volume": 614.0}, {"date": "2020-12-10", "close": 280.9, "volume": 2610.0}, {"date": "2020-12-11", "close": 281.5, "volume": 1358.0}, {"date": "2020-12-14", "close": 292.1, "volume": 3056.0}, {"date": "2020-12-15", "close": 310.5, "volume": 4382.0}, {"date": "2020-12-16", "close": 308.9, "volume": 1491.0}, {"date": "2020-12-17", "close": 317.75, "volume": 1201.0}, {"date": "2020-12-18", "close": 310.5, "volume": 1139.0}, {"date": "2020-12-21", "close": 296.1, "volume": 2626.0}, {"date": "2020-12-22", "close": 286.0, "volume": 4188.0}, {"date": "2020-12-23", "close": 297.5, "volume": 5351.0}, {"date": "2020-12-24", "close": 275.699, "volume": 2630.0}, {"date": "2020-12-28", "close": 267.7, "volume": 2959.0}, {"date": "2020-12-29", "close": 261.2, "volume": 2069.0}, {"date": "2020-12-30", "close": 266.9, "volume": 1259.0}, {"date": "2020-12-31", "close": 267.1, "volume": 1672.0}, {"date": "2021-01-04", "close": 285.0, "volume": 6171.0}, {"date": "2021-01-05", "close": 350.3, "volume": 11091.0}, {"date": "2021-01-06", "close": 400.0, "volume": 11140.0}, {"date": "2021-01-07", "close": 414.9, "volume": 5827.0}, {"date": "2021-01-08", "close": 400.0, "volume": 2926.0}, {"date": "2021-01-11", "close": 398.4, "volume": 2229.0}, {"date": "2021-01-12", "close": 399.8, "volume": 2283.0}, {"date": "2021-01-13", "close": 391.0, "volume": 1644.0}, {"date": "2021-01-14", "close": 357.5, "volume": 17930.0}, {"date": "2021-01-15", "close": 354.3, "volume": 1744.0}, {"date": "2021-01-19", "close": 329.5, "volume": 3487.0}, {"date": "2021-01-20", "close": 304.2, "volume": 4818.0}, {"date": "2021-01-21", "close": 292.6, "volume": 6954.0}, {"date": "2021-01-22", "close": 315.8, "volume": 3919.0}, {"date": "2021-01-25", "close": 330.4, "volume": 5204.0}, {"date": "2021-01-26", "close": 321.8, "volume": 4108.0}, {"date": "2021-01-27", "close": 305.7, "volume": 4803.0}, {"date": "2021-01-28", "close": 334.1, "volume": 2031.0}, {"date": "2021-01-29", "close": 377.5, "volume": 6203.0}, {"date": "2021-02-01", "close": 378.101, "volume": 4538.0}, {"date": "2021-02-02", "close": 380.0, "volume": 2160.0}, {"date": "2021-02-03", "close": 377.7, "volume": 4590.0}, {"date": "2021-02-04", "close": 350.7, "volume": 6427.0}, {"date": "2021-02-05", "close": 344.4, "volume": 3783.0}, {"date": "2021-02-08", "close": 386.9, "volume": 7692.0}, {"date": "2021-02-09", "close": 366.3, "volume": 3471.0}, {"date": "2021-02-10", "close": 340.0, "volume": 7905.0}, {"date": "2021-02-11", "close": 358.9, "volume": 5928.0}, {"date": "2021-02-12", "close": 437.8, "volume": 16540.0}, {"date": "2021-02-16", "close": 485.7, "volume": 11751.0}, {"date": "2021-02-17", "close": 438.6, "volume": 6751.0}, {"date": "2021-02-18", "close": 419.9, "volume": 6245.0}, {"date": "2021-02-19", "close": 435.0, "volume": 2567.0}, {"date": "2021-02-22", "close": 434.5, "volume": 3249.0}, {"date": "2021-02-23", "close": 400.4, "volume": 6765.0}, {"date": "2021-02-24", "close": 400.0, "volume": 5414.0}, {"date": "2021-02-25", "close": 386.1, "volume": 5393.0}, {"date": "2021-02-26", "close": 375.7, "volume": 5442.0}, {"date": "2021-03-01", "close": 382.8, "volume": 4161.0}, {"date": "2021-03-02", "close": 405.4, "volume": 5344.0}, {"date": "2021-03-03", "close": 391.2, "volume": 3839.0}, {"date": "2021-03-04", "close": 345.0, "volume": 6851.0}, {"date": "2021-03-05", "close": 347.6, "volume": 3711.0}, {"date": "2021-03-08", "close": 351.2, "volume": 5292.0}, {"date": "2021-03-09", "close": 358.7, "volume": 3794.0}, {"date": "2021-03-10", "close": 352.3, "volume": 1432.0}, {"date": "2021-03-11", "close": 376.3, "volume": 4582.0}, {"date": "2021-03-12", "close": 376.9, "volume": 1841.0}, {"date": "2021-03-15", "close": 391.0, "volume": 2650.0}, {"date": "2021-03-16", "close": 396.7, "volume": 5693.0}, {"date": "2021-03-17", "close": 403.4, "volume": 2139.0}, {"date": "2021-03-18", "close": 404.2, "volume": 2729.0}, {"date": "2021-03-19", "close": 410.0, "volume": 3895.0}, {"date": "2021-03-22", "close": 434.9, "volume": 3268.0}, {"date": "2021-03-23", "close": 429.1, "volume": 4585.0}, {"date": "2021-03-24", "close": 423.1, "volume": 2388.0}, {"date": "2021-03-25", "close": 432.5, "volume": 3487.0}, {"date": "2021-03-26", "close": 460.8, "volume": 3412.0}, {"date": "2021-03-29", "close": 446.1, "volume": 3214.0}, {"date": "2021-03-30", "close": 435.0, "volume": 2461.0}, {"date": "2021-03-31", "close": 452.4, "volume": 2815.0}, {"date": "2021-04-01", "close": 462.6, "volume": 2724.0}, {"date": "2021-04-05", "close": 483.1, "volume": 5310.0}, {"date": "2021-04-06", "close": 499.6, "volume": 4216.0}, {"date": "2021-04-07", "close": 501.5, "volume": 1553.0}, {"date": "2021-04-08", "close": 502.4, "volume": 2971.0}, {"date": "2021-04-09", "close": 499.0, "volume": 1026.0}, {"date": "2021-04-12", "close": 481.0, "volume": 2704.0}, {"date": "2021-04-13", "close": 467.7, "volume": 1334.0}, {"date": "2021-04-14", "close": 466.7, "volume": 823.0}, {"date": "2021-04-15", "close": 451.8, "volume": 1820.0}, {"date": "2021-04-16", "close": 449.9, "volume": 2981.0}, {"date": "2021-04-19", "close": 430.9, "volume": 2225.0}, {"date": "2021-04-20", "close": 412.3, "volume": 2527.0}, {"date": "2021-04-21", "close": 423.5, "volume": 1622.0}, {"date": "2021-04-22", "close": 418.0, "volume": 1223.0}, {"date": "2021-04-23", "close": 434.8, "volume": 2400.0}, {"date": "2021-04-26", "close": 444.7, "volume": 1218.0}, {"date": "2021-04-27", "close": 464.5, "volume": 1845.0}, {"date": "2021-04-28", "close": 480.0, "volume": 2273.0}, {"date": "2021-04-29", "close": 464.5, "volume": 992.0}, {"date": "2021-04-30", "close": 450.6, "volume": 1427.0}, {"date": "2021-05-03", "close": 460.1, "volume": 1576.0}, {"date": "2021-05-04", "close": 442.8, "volume": 2207.0}, {"date": "2021-05-05", "close": 450.8, "volume": 557.0}, {"date": "2021-05-06", "close": 433.3, "volume": 1981.0}, {"date": "2021-05-07", "close": 432.6, "volume": 2283.0}, {"date": "2021-05-10", "close": 410.5, "volume": 2199.0}, {"date": "2021-05-11", "close": 408.2, "volume": 3375.0}, {"date": "2021-05-12", "close": 371.8, "volume": 2029.0}, {"date": "2021-05-13", "close": 369.0, "volume": 4745.0}, {"date": "2021-05-14", "close": 391.3, "volume": 2228.0}, {"date": "2021-05-17", "close": 377.1, "volume": 1397.0}, {"date": "2021-05-18", "close": 387.5, "volume": 1387.0}, {"date": "2021-05-19", "close": 380.0, "volume": 1610.0}, {"date": "2021-05-20", "close": 392.2, "volume": 563.0}, {"date": "2021-05-21", "close": 389.0, "volume": 502.0}, {"date": "2021-05-24", "close": 401.8, "volume": 974.0}, {"date": "2021-05-25", "close": 414.1, "volume": 1730.0}, {"date": "2021-05-26", "close": 430.0, "volume": 1254.0}, {"date": "2021-05-27", "close": 440.0, "volume": 1672.0}, {"date": "2021-05-28", "close": 458.5, "volume": 2158.0}, {"date": "2021-06-01", "close": 458.4, "volume": 1979.0}, {"date": "2021-06-02", "close": 438.2, "volume": 1548.0}, {"date": "2021-06-03", "close": 444.9, "volume": 1196.0}, {"date": "2021-06-04", "close": 445.4, "volume": 605.0}, {"date": "2021-06-07", "close": 446.3, "volume": 876.0}, {"date": "2021-06-08", "close": 441.8, "volume": 1289.0}, {"date": "2021-06-09", "close": 441.9, "volume": 1040.0}, {"date": "2021-06-10", "close": 431.5, "volume": 1332.0}, {"date": "2021-06-11", "close": 428.3, "volume": 2174.0}, {"date": "2021-06-14", "close": 390.8, "volume": 3762.0}, {"date": "2021-06-15", "close": 383.7, "volume": 2275.0}, {"date": "2021-06-16", "close": 376.7, "volume": 3242.0}, {"date": "2021-06-17", "close": 382.5, "volume": 2016.0}, {"date": "2021-06-18", "close": 374.8, "volume": 2550.0}, {"date": "2021-06-21", "close": 379.9, "volume": 3335.0}, {"date": "2021-06-22", "close": 383.9, "volume": 1959.0}, {"date": "2021-06-23", "close": 387.0, "volume": 1155.0}, {"date": "2021-06-24", "close": 408.6, "volume": 709.0}, {"date": "2021-06-25", "close": 405.5, "volume": 1853.0}, {"date": "2021-06-28", "close": 417.0, "volume": 3041.0}, {"date": "2021-06-29", "close": 403.4, "volume": 2071.0}, {"date": "2021-06-30", "close": 401.7, "volume": 1202.0}, {"date": "2021-07-01", "close": 402.7, "volume": 368.0}, {"date": "2021-07-02", "close": 398.9, "volume": 678.0}, {"date": "2021-07-06", "close": 390.2, "volume": 1097.0}, {"date": "2021-07-07", "close": 401.9, "volume": 754.0}, {"date": "2021-07-08", "close": 399.4, "volume": 947.0}, {"date": "2021-07-09", "close": 400.2, "volume": 266.0}, {"date": "2021-07-12", "close": 414.1, "volume": 1006.0}, {"date": "2021-07-13", "close": 420.0, "volume": 935.0}, {"date": "2021-07-14", "close": 410.9, "volume": 1749.0}, {"date": "2021-07-15", "close": 393.1, "volume": 836.0}, {"date": "2021-07-16", "close": 392.9, "volume": 649.0}, {"date": "2021-07-19", "close": 383.4, "volume": 1352.0}, {"date": "2021-07-20", "close": 387.3, "volume": 1798.0}, {"date": "2021-07-21", "close": 381.4, "volume": 733.0}, {"date": "2021-07-22", "close": 377.0, "volume": 307.0}, {"date": "2021-07-23", "close": 382.5, "volume": 1152.0}, {"date": "2021-07-26", "close": 384.1, "volume": 649.0}, {"date": "2021-07-27", "close": 372.3, "volume": 1142.0}, {"date": "2021-07-28", "close": 373.8, "volume": 817.0}, {"date": "2021-07-29", "close": 363.7, "volume": 2258.0}, {"date": "2021-07-30", "close": 374.7, "volume": 387.0}, {"date": "2021-08-02", "close": 365.0, "volume": 1012.0}, {"date": "2021-08-03", "close": 379.1, "volume": 673.0}, {"date": "2021-08-04", "close": 361.4, "volume": 1207.0}, {"date": "2021-08-05", "close": 364.6, "volume": 585.0}, {"date": "2021-08-06", "close": 368.6, "volume": 1092.0}, {"date": "2021-08-09", "close": 397.507, "volume": 2391.0}, {"date": "2021-08-10", "close": 405.3, "volume": 1758.0}, {"date": "2021-08-11", "close": 420.5, "volume": 4574.0}, {"date": "2021-08-12", "close": 422.9, "volume": 867.0}, {"date": "2021-08-13", "close": 423.5, "volume": 1032.0}, {"date": "2021-08-16", "close": 426.5, "volume": 3957.0}, {"date": "2021-08-17", "close": 420.201, "volume": 3100.0}, {"date": "2021-08-18", "close": 440.0, "volume": 829.0}, {"date": "2021-08-19", "close": 421.6, "volume": 725.0}, {"date": "2021-08-20", "close": 400.0, "volume": 2565.0}, {"date": "2021-08-23", "close": 417.994, "volume": 1829.0}, {"date": "2021-08-24", "close": 417.5, "volume": 847.0}, {"date": "2021-08-25", "close": 406.5, "volume": 577.0}, {"date": "2021-08-26", "close": 419.9, "volume": 760.0}, {"date": "2021-08-27", "close": 420.0, "volume": 1454.0}, {"date": "2021-08-30", "close": 417.6, "volume": 570.0}, {"date": "2021-08-31", "close": 420.0, "volume": 2056.0}, {"date": "2021-09-01", "close": 432.3, "volume": 1784.0}, {"date": "2021-09-02", "close": 434.8, "volume": 351.0}, {"date": "2021-09-03", "close": 453.6, "volume": 2291.0}, {"date": "2021-09-07", "close": 441.89, "volume": 1244.0}, {"date": "2021-09-08", "close": 449.243, "volume": 2882.0}, {"date": "2021-09-09", "close": 449.45, "volume": 919.0}, {"date": "2021-09-10", "close": 445.0, "volume": 793.0}, {"date": "2021-09-13", "close": 440.0, "volume": 755.0}, {"date": "2021-09-14", "close": 435.968, "volume": 1445.0}, {"date": "2021-09-15", "close": 465.0, "volume": 2035.0}, {"date": "2021-09-16", "close": 470.0, "volume": 1263.0}, {"date": "2021-09-17", "close": 475.0, "volume": 2162.0}, {"date": "2021-09-20", "close": 458.0, "volume": 1915.0}, {"date": "2021-09-21", "close": 466.0, "volume": 1528.0}, {"date": "2021-09-22", "close": 478.7, "volume": 1942.0}, {"date": "2021-09-23", "close": 494.0, "volume": 2463.0}, {"date": "2021-09-24", "close": 516.9, "volume": 3741.0}, {"date": "2021-09-27", "close": 507.3, "volume": 1756.0}, {"date": "2021-09-28", "close": 491.143, "volume": 1742.0}, {"date": "2021-09-29", "close": 487.6, "volume": 3015.0}, {"date": "2021-09-30", "close": 499.65, "volume": 1299.0}, {"date": "2021-10-01", "close": 499.7, "volume": 551.0}, {"date": "2021-10-04", "close": 509.3, "volume": 2925.0}, {"date": "2021-10-05", "close": 515.0, "volume": 913.0}, {"date": "2021-10-06", "close": 525.0, "volume": 1742.0}, {"date": "2021-10-07", "close": 548.8, "volume": 3981.0}, {"date": "2021-10-08", "close": 590.0, "volume": 5784.0}, {"date": "2021-10-11", "close": 505.9, "volume": 7673.0}, {"date": "2021-10-12", "close": 501.1, "volume": 999.0}, {"date": "2021-10-13", "close": 523.1, "volume": 1588.0}, {"date": "2021-10-14", "close": 540.0, "volume": 3023.0}, {"date": "2021-10-15", "close": 524.8, "volume": 1211.0}, {"date": "2021-10-18", "close": 500.2, "volume": 3015.0}, {"date": "2021-10-19", "close": 517.4, "volume": 1822.0}, {"date": "2021-10-20", "close": 521.0, "volume": 2295.0}, {"date": "2021-10-21", "close": 530.2, "volume": 1606.0}, {"date": "2021-10-22", "close": 529.5, "volume": 2308.0}, {"date": "2021-10-25", "close": 520.7, "volume": 2544.0}, {"date": "2021-10-26", "close": 518.2, "volume": 1151.0}, {"date": "2021-10-27", "close": 470.0, "volume": 3962.0}, {"date": "2021-10-28", "close": 498.4, "volume": 2582.0}, {"date": "2021-10-29", "close": 489.0, "volume": 1021.0}, {"date": "2021-11-01", "close": 506.8, "volume": 927.0}, {"date": "2021-11-02", "close": 528.7, "volume": 1553.0}, {"date": "2021-11-03", "close": 494.1, "volume": 2221.0}, {"date": "2021-11-04", "close": 522.5, "volume": 754.0}, {"date": "2021-11-05", "close": 511.6, "volume": 1248.0}, {"date": "2021-11-08", "close": 563.5, "volume": 2387.0}, {"date": "2021-11-09", "close": 565.8, "volume": 2007.0}, {"date": "2021-11-10", "close": 567.9, "volume": 2342.0}, {"date": "2021-11-11", "close": 577.0, "volume": 3187.0}, {"date": "2021-11-12", "close": 634.6, "volume": 7393.0}, {"date": "2021-11-15", "close": 674.2, "volume": 6413.0}, {"date": "2021-11-16", "close": 690.0, "volume": 3754.0}, {"date": "2021-11-17", "close": 700.0, "volume": 3819.0}, {"date": "2021-11-18", "close": 670.1, "volume": 5520.0}, {"date": "2021-11-19", "close": 595.3, "volume": 7959.0}, {"date": "2021-11-22", "close": 555.4, "volume": 8698.0}, {"date": "2021-11-23", "close": 548.0, "volume": 5036.0}, {"date": "2021-11-24", "close": 575.7, "volume": 1946.0}, {"date": "2021-11-26", "close": 562.4, "volume": 2446.0}, {"date": "2021-11-29", "close": 542.5, "volume": 2307.0}, {"date": "2021-11-30", "close": 524.4, "volume": 2287.0}, {"date": "2021-12-01", "close": 533.7, "volume": 3091.0}, {"date": "2021-12-02", "close": 548.6, "volume": 2413.0}, {"date": "2021-12-03", "close": 551.4, "volume": 2739.0}, {"date": "2021-12-06", "close": 542.7, "volume": 5329.0}, {"date": "2021-12-07", "close": 558.8, "volume": 2532.0}, {"date": "2021-12-08", "close": 616.5, "volume": 2392.0}, {"date": "2021-12-09", "close": 600.0, "volume": 1385.0}, {"date": "2021-12-10", "close": 631.0, "volume": 3416.0}, {"date": "2021-12-13", "close": 613.8, "volume": 5221.0}, {"date": "2021-12-14", "close": 573.8, "volume": 4026.0}, {"date": "2021-12-15", "close": 560.3, "volume": 3625.0}, {"date": "2021-12-16", "close": 546.3, "volume": 3268.0}, {"date": "2021-12-17", "close": 532.9, "volume": 2627.0}, {"date": "2021-12-20", "close": 538.2, "volume": 1338.0}, {"date": "2021-12-21", "close": 585.5, "volume": 3611.0}, {"date": "2021-12-22", "close": 620.0, "volume": 1721.0}, {"date": "2021-12-23", "close": 625.0, "volume": 2572.0}, {"date": "2021-12-27", "close": 694.0, "volume": 4811.0}, {"date": "2021-12-28", "close": 657.0, "volume": 2745.0}, {"date": "2021-12-29", "close": 656.6, "volume": 1764.0}, {"date": "2021-12-30", "close": 675.1, "volume": 2318.0}, {"date": "2021-12-31", "close": 688.9, "volume": 1184.0}, {"date": "2022-01-03", "close": 740.1, "volume": 5371.0}, {"date": "2022-01-04", "close": 723.6, "volume": 4345.0}, {"date": "2022-01-05", "close": 680.2, "volume": 3262.0}, {"date": "2022-01-06", "close": 708.4, "volume": 2217.0}, {"date": "2022-01-07", "close": 694.1, "volume": 3619.0}, {"date": "2022-01-10", "close": 707.9, "volume": 4930.0}, {"date": "2022-01-11", "close": 755.2, "volume": 5059.0}, {"date": "2022-01-12", "close": 776.7, "volume": 4910.0}, {"date": "2022-01-13", "close": 800.5, "volume": 7285.0}, {"date": "2022-01-14", "close": 783.2, "volume": 8074.0}, {"date": "2022-01-18", "close": 730.1, "volume": 4254.0}, {"date": "2022-01-19", "close": 701.3, "volume": 3076.0}, {"date": "2022-01-20", "close": 701.0, "volume": 4070.0}, {"date": "2022-01-21", "close": 671.2, "volume": 3332.0}, {"date": "2022-01-24", "close": 640.0, "volume": 8285.0}, {"date": "2022-01-25", "close": 635.6, "volume": 2423.0}, {"date": "2022-01-26", "close": 650.1, "volume": 2096.0}, {"date": "2022-01-27", "close": 619.8, "volume": 3343.0}, {"date": "2022-01-28", "close": 618.8, "volume": 3500.0}, {"date": "2022-01-31", "close": 625.2, "volume": 1284.0}, {"date": "2022-02-01", "close": 654.8, "volume": 1937.0}, {"date": "2022-02-02", "close": 640.1, "volume": 2778.0}, {"date": "2022-02-03", "close": 614.5, "volume": 1016.0}, {"date": "2022-02-04", "close": 634.4, "volume": 4247.0}, {"date": "2022-02-07", "close": 637.0, "volume": 3411.0}, {"date": "2022-02-08", "close": 629.7, "volume": 1774.0}, {"date": "2022-02-09", "close": 643.5, "volume": 2685.0}, {"date": "2022-02-10", "close": 625.8, "volume": 2679.0}, {"date": "2022-02-11", "close": 625.2, "volume": 1885.0}, {"date": "2022-02-14", "close": 604.1, "volume": 3291.0}, {"date": "2022-02-15", "close": 586.0, "volume": 5013.0}, {"date": "2022-02-16", "close": 582.6, "volume": 5901.0}, {"date": "2022-02-17", "close": 528.1, "volume": 7691.0}, {"date": "2022-02-18", "close": 539.7, "volume": 2161.0}, {"date": "2022-02-22", "close": 512.5, "volume": 2317.0}, {"date": "2022-02-23", "close": 477.9, "volume": 3660.0}, {"date": "2022-02-24", "close": 501.6, "volume": 4227.0}, {"date": "2022-02-25", "close": 481.8, "volume": 3076.0}, {"date": "2022-02-28", "close": 482.6, "volume": 3738.0}, {"date": "2022-03-01", "close": 493.9, "volume": 3231.0}, {"date": "2022-03-02", "close": 489.8, "volume": 2838.0}, {"date": "2022-03-03", "close": 488.7, "volume": 1870.0}, {"date": "2022-03-04", "close": 485.0, "volume": 2235.0}, {"date": "2022-03-07", "close": 467.6, "volume": 2664.0}, {"date": "2022-03-08", "close": 472.0, "volume": 1735.0}, {"date": "2022-03-09", "close": 468.0, "volume": 2049.0}, {"date": "2022-03-10", "close": 463.3, "volume": 924.0}, {"date": "2022-03-11", "close": 450.9, "volume": 3046.0}, {"date": "2022-03-14", "close": 414.4, "volume": 2986.0}, {"date": "2022-03-15", "close": 423.4, "volume": 3994.0}, {"date": "2022-03-16", "close": 429.5, "volume": 1854.0}, {"date": "2022-03-17", "close": 441.5, "volume": 1910.0}, {"date": "2022-03-18", "close": 473.1, "volume": 1780.0}, {"date": "2022-03-21", "close": 454.1, "volume": 2156.0}, {"date": "2022-03-22", "close": 468.1, "volume": 1338.0}, {"date": "2022-03-23", "close": 470.0, "volume": 1540.0}, {"date": "2022-03-24", "close": 482.8, "volume": 2256.0}, {"date": "2022-03-25", "close": 445.0, "volume": 4047.0}, {"date": "2022-03-28", "close": 365.0, "volume": 9450.0}, {"date": "2022-03-29", "close": 416.7, "volume": 5793.0}, {"date": "2022-03-30", "close": 421.0, "volume": 3186.0}, {"date": "2022-03-31", "close": 393.9, "volume": 2285.0}, {"date": "2022-04-01", "close": 394.5, "volume": 6097.0}, {"date": "2022-04-04", "close": 376.1, "volume": 7414.0}, {"date": "2022-04-05", "close": 377.9, "volume": 4872.0}, {"date": "2022-04-06", "close": 358.4, "volume": 6097.0}, {"date": "2022-04-07", "close": 358.0, "volume": 2922.0}, {"date": "2022-04-08", "close": 349.6, "volume": 1662.0}, {"date": "2022-04-11", "close": 344.1, "volume": 3778.0}, {"date": "2022-04-12", "close": 329.0, "volume": 2192.0}, {"date": "2022-04-13", "close": 317.0, "volume": 2032.0}, {"date": "2022-04-14", "close": 307.2, "volume": 4207.0}, {"date": "2022-04-18", "close": 292.9, "volume": 1631.0}, {"date": "2022-04-19", "close": 296.5, "volume": 4397.0}, {"date": "2022-04-20", "close": 288.8, "volume": 3010.0}, {"date": "2022-04-21", "close": 283.8, "volume": 2130.0}, {"date": "2022-04-22", "close": 282.4, "volume": 2941.0}, {"date": "2022-04-25", "close": 278.0, "volume": 1383.0}, {"date": "2022-04-26", "close": 271.0, "volume": 1721.0}, {"date": "2022-04-27", "close": 262.5, "volume": 2165.0}, {"date": "2022-04-28", "close": 274.0, "volume": 2769.0}, {"date": "2022-04-29", "close": 268.599, "volume": 1755.0}, {"date": "2022-05-02", "close": 252.8, "volume": 2578.0}, {"date": "2022-05-03", "close": 250.6, "volume": 4849.0}, {"date": "2022-05-04", "close": 246.8, "volume": 3993.0}, {"date": "2022-05-05", "close": 235.1, "volume": 4075.0}, {"date": "2022-05-06", "close": 238.6, "volume": 7033.0}, {"date": "2022-05-09", "close": 204.1, "volume": 3547.0}, {"date": "2022-05-10", "close": 205.0, "volume": 5397.0}, {"date": "2022-05-11", "close": 216.7, "volume": 7558.0}, {"date": "2022-05-12", "close": 222.8, "volume": 6777.0}, {"date": "2022-05-13", "close": 231.7, "volume": 9307.0}, {"date": "2022-05-16", "close": 250.0, "volume": 3446.0}, {"date": "2022-05-17", "close": 219.9, "volume": 7175.0}, {"date": "2022-05-18", "close": 211.0, "volume": 2638.0}, {"date": "2022-05-19", "close": 207.6, "volume": 1842.0}, {"date": "2022-05-20", "close": 214.0, "volume": 1157.0}, {"date": "2022-05-23", "close": 209.4, "volume": 1262.0}, {"date": "2022-05-24", "close": 195.1, "volume": 3156.0}, {"date": "2022-05-25", "close": 204.8, "volume": 1059.0}, {"date": "2022-05-26", "close": 222.3, "volume": 2944.0}, {"date": "2022-05-27", "close": 234.0, "volume": 7081.0}, {"date": "2022-05-31", "close": 229.0, "volume": 5762.0}, {"date": "2022-06-01", "close": 218.1, "volume": 5405.0}, {"date": "2022-06-02", "close": 226.0, "volume": 2602.0}, {"date": "2022-06-03", "close": 223.7, "volume": 2990.0}, {"date": "2022-06-06", "close": 245.5, "volume": 6763.0}, {"date": "2022-06-07", "close": 234.1, "volume": 2672.0}, {"date": "2022-06-08", "close": 224.5, "volume": 2867.0}, {"date": "2022-06-09", "close": 222.1, "volume": 3565.0}, {"date": "2022-06-10", "close": 221.1, "volume": 3428.0}, {"date": "2022-06-13", "close": 203.5, "volume": 4069.0}, {"date": "2022-06-14", "close": 203.0, "volume": 2155.0}, {"date": "2022-06-15", "close": 202.9, "volume": 3356.0}, {"date": "2022-06-16", "close": 197.3, "volume": 2227.0}, {"date": "2022-06-17", "close": 192.0, "volume": 4127.0}, {"date": "2022-06-21", "close": 169.6, "volume": 9283.0}, {"date": "2022-06-22", "close": 166.4, "volume": 4021.0}, {"date": "2022-06-23", "close": 155.1, "volume": 3231.0}, {"date": "2022-06-24", "close": 150.0, "volume": 5569.0}, {"date": "2022-06-27", "close": 147.3, "volume": 1683.0}, {"date": "2022-06-28", "close": 145.9, "volume": 2248.0}, {"date": "2022-06-29", "close": 139.1, "volume": 2813.0}, {"date": "2022-06-30", "close": 127.3, "volume": 3755.0}, {"date": "2022-07-01", "close": 139.9, "volume": 2723.0}, {"date": "2022-07-05", "close": 136.6, "volume": 2494.0}, {"date": "2022-07-06", "close": 138.5, "volume": 1415.0}, {"date": "2022-07-07", "close": 138.8, "volume": 380.0}, {"date": "2022-07-08", "close": 128.3, "volume": 1016.0}, {"date": "2022-07-11", "close": 128.0, "volume": 1398.0}, {"date": "2022-07-12", "close": 118.0, "volume": 4061.0}, {"date": "2022-07-13", "close": 115.1, "volume": 2315.0}, {"date": "2022-07-14", "close": 118.0, "volume": 2414.0}, {"date": "2022-07-15", "close": 134.5, "volume": 6560.0}, {"date": "2022-07-18", "close": 135.9, "volume": 3797.0}, {"date": "2022-07-19", "close": 172.4, "volume": 10758.0}, {"date": "2022-07-20", "close": 172.7, "volume": 7873.0}, {"date": "2022-07-21", "close": 180.5, "volume": 5571.0}, {"date": "2022-07-22", "close": 173.8, "volume": 2441.0}, {"date": "2022-07-25", "close": 160.2, "volume": 1909.0}, {"date": "2022-07-26", "close": 151.2, "volume": 2550.0}, {"date": "2022-07-27", "close": 145.6, "volume": 1770.0}, {"date": "2022-07-28", "close": 160.0, "volume": 1715.0}, {"date": "2022-07-29", "close": 154.4, "volume": 1300.0}, {"date": "2022-08-01", "close": 155.0, "volume": 878.0}, {"date": "2022-08-02", "close": 148.1, "volume": 2041.0}, {"date": "2022-08-03", "close": 150.0, "volume": 554.0}, {"date": "2022-08-04", "close": 150.1, "volume": 1097.0}, {"date": "2022-08-05", "close": 148.2, "volume": 339.0}, {"date": "2022-08-08", "close": 154.0, "volume": 1493.0}, {"date": "2022-08-09", "close": 143.5, "volume": 510.0}, {"date": "2022-08-10", "close": 148.791, "volume": 495.0}, {"date": "2022-08-11", "close": 147.5, "volume": 1093.0}, {"date": "2022-08-12", "close": 146.5, "volume": 247.0}, {"date": "2022-08-15", "close": 157.0, "volume": 2328.0}, {"date": "2022-08-16", "close": 185.0, "volume": 2587.0}, {"date": "2022-08-17", "close": 203.0, "volume": 7108.0}, {"date": "2022-08-18", "close": 204.9, "volume": 2431.0}, {"date": "2022-08-19", "close": 196.1, "volume": 4078.0}, {"date": "2022-08-22", "close": 182.0, "volume": 1778.0}, {"date": "2022-08-23", "close": 170.0, "volume": 2581.0}, {"date": "2022-08-24", "close": 173.1, "volume": 1902.0}, {"date": "2022-08-25", "close": 174.5, "volume": 1553.0}, {"date": "2022-08-26", "close": 177.2, "volume": 885.0}, {"date": "2022-08-29", "close": 170.9, "volume": 3187.0}, {"date": "2022-08-30", "close": 173.9, "volume": 1367.0}, {"date": "2022-08-31", "close": 170.0, "volume": 1982.0}, {"date": "2022-09-01", "close": 167.1, "volume": 1097.0}, {"date": "2022-09-02", "close": 151.1, "volume": 837.0}, {"date": "2022-09-06", "close": 147.5, "volume": 1235.0}, {"date": "2022-09-07", "close": 151.8, "volume": 549.0}, {"date": "2022-09-08", "close": 152.4, "volume": 966.0}, {"date": "2022-09-09", "close": 156.9, "volume": 886.0}, {"date": "2022-09-12", "close": 158.0, "volume": 1201.0}, {"date": "2022-09-13", "close": 145.3, "volume": 1545.0}, {"date": "2022-09-14", "close": 136.1, "volume": 1356.0}, {"date": "2022-09-15", "close": 128.0, "volume": 6733.0}, {"date": "2022-09-16", "close": 120.1, "volume": 3063.0}, {"date": "2022-09-19", "close": 119.9, "volume": 899.0}, {"date": "2022-09-20", "close": 121.1, "volume": 1251.0}, {"date": "2022-09-21", "close": 120.0, "volume": 1222.0}, {"date": "2022-09-22", "close": 116.442, "volume": 2152.0}, {"date": "2022-09-23", "close": 113.0, "volume": 1678.0}, {"date": "2022-09-26", "close": 105.2, "volume": 1141.0}, {"date": "2022-09-27", "close": 106.4, "volume": 1273.0}, {"date": "2022-09-28", "close": 109.9, "volume": 370.0}, {"date": "2022-09-29", "close": 111.3, "volume": 1572.0}, {"date": "2022-09-30", "close": 106.7, "volume": 453.0}, {"date": "2022-10-03", "close": 113.9, "volume": 664.0}, {"date": "2022-10-04", "close": 115.3, "volume": 497.0}, {"date": "2022-10-05", "close": 112.6, "volume": 455.0}, {"date": "2022-10-06", "close": 112.5, "volume": 3446.0}, {"date": "2022-10-07", "close": 113.5, "volume": 2157.0}, {"date": "2022-10-10", "close": 110.6, "volume": 385.0}, {"date": "2022-10-11", "close": 105.1, "volume": 766.0}, {"date": "2022-10-12", "close": 105.0, "volume": 517.0}, {"date": "2022-10-13", "close": 106.5, "volume": 462.0}, {"date": "2022-10-14", "close": 98.9, "volume": 2682.0}, {"date": "2022-10-17", "close": 100.0, "volume": 2156.0}, {"date": "2022-10-18", "close": 98.036, "volume": 371.0}, {"date": "2022-10-19", "close": 92.7, "volume": 787.0}, {"date": "2022-10-20", "close": 90.0, "volume": 1949.0}, {"date": "2022-10-21", "close": 91.6, "volume": 880.0}, {"date": "2022-10-24", "close": 90.4, "volume": 716.0}, {"date": "2022-10-25", "close": 90.4, "volume": 996.0}, {"date": "2022-10-26", "close": 89.5, "volume": 770.0}, {"date": "2022-10-27", "close": 89.5, "volume": 582.0}, {"date": "2022-10-28", "close": 88.8, "volume": 872.0}, {"date": "2022-10-31", "close": 87.5, "volume": 631.0}, {"date": "2022-11-01", "close": 88.4, "volume": 590.0}, {"date": "2022-11-02", "close": 85.7, "volume": 462.0}, {"date": "2022-11-03", "close": 84.9, "volume": 791.0}, {"date": "2022-11-04", "close": 86.3, "volume": 875.0}, {"date": "2022-11-07", "close": 84.7, "volume": 1184.0}, {"date": "2022-11-08", "close": 82.1, "volume": 460.0}, {"date": "2022-11-09", "close": 82.2, "volume": 1002.0}, {"date": "2022-11-10", "close": 88.5, "volume": 2165.0}, {"date": "2022-11-11", "close": 86.1, "volume": 1750.0}, {"date": "2022-11-14", "close": 82.0, "volume": 1672.0}, {"date": "2022-11-15", "close": 74.3, "volume": 6467.0}, {"date": "2022-11-16", "close": 66.0, "volume": 7558.0}, {"date": "2022-11-17", "close": 65.8, "volume": 1502.0}, {"date": "2022-11-18", "close": 61.0, "volume": 2314.0}, {"date": "2022-11-21", "close": 55.5, "volume": 2232.0}, {"date": "2022-11-22", "close": 54.0, "volume": 5458.0}, {"date": "2022-11-23", "close": 54.6, "volume": 6165.0}, {"date": "2022-11-25", "close": 59.5, "volume": 1195.0}, {"date": "2022-11-28", "close": 56.5, "volume": 886.0}, {"date": "2022-11-29", "close": 57.9, "volume": 2482.0}, {"date": "2022-11-30", "close": 54.0, "volume": 1932.0}, {"date": "2022-12-01", "close": 58.3, "volume": 2165.0}, {"date": "2022-12-02", "close": 56.0, "volume": 1205.0}, {"date": "2022-12-05", "close": 52.1, "volume": 4205.0}, {"date": "2022-12-06", "close": 45.2, "volume": 6125.0}, {"date": "2022-12-07", "close": 41.5, "volume": 5580.0}, {"date": "2022-12-08", "close": 49.5, "volume": 4942.0}, {"date": "2022-12-09", "close": 49.397, "volume": 1835.0}, {"date": "2022-12-12", "close": 52.2, "volume": 1761.0}, {"date": "2022-12-13", "close": 51.0, "volume": 1994.0}, {"date": "2022-12-14", "close": 48.3, "volume": 1681.0}, {"date": "2022-12-15", "close": 49.4, "volume": 1467.0}, {"date": "2022-12-16", "close": 48.8, "volume": 889.0}, {"date": "2022-12-19", "close": 43.7, "volume": 2276.0}, {"date": "2022-12-20", "close": 44.3, "volume": 2522.0}, {"date": "2022-12-21", "close": 43.9, "volume": 817.0}, {"date": "2022-12-22", "close": 39.9, "volume": 2099.0}, {"date": "2022-12-23", "close": 41.733, "volume": 2143.0}, {"date": "2022-12-27", "close": 39.7, "volume": 1435.0}, {"date": "2022-12-28", "close": 38.5, "volume": 3118.0}, {"date": "2022-12-29", "close": 40.2, "volume": 3965.0}, {"date": "2022-12-30", "close": 39.5, "volume": 3509.0}, {"date": "2023-01-03", "close": 39.1, "volume": 974.0}, {"date": "2023-01-04", "close": 38.4, "volume": 1715.0}, {"date": "2023-01-05", "close": 39.8, "volume": 640.0}, {"date": "2023-01-06", "close": 42.2, "volume": 1339.0}, {"date": "2023-01-09", "close": 41.8, "volume": 1500.0}, {"date": "2023-01-10", "close": 42.5, "volume": 1172.0}, {"date": "2023-01-11", "close": 43.35, "volume": 910.0}, {"date": "2023-01-12", "close": 48.0, "volume": 3416.0}, {"date": "2023-01-13", "close": 46.5, "volume": 3434.0}, {"date": "2023-01-17", "close": 48.55, "volume": 2612.0}, {"date": "2023-01-18", "close": 47.3, "volume": 1187.0}, {"date": "2023-01-19", "close": 47.1, "volume": 2624.0}, {"date": "2023-01-20", "close": 47.801, "volume": 2045.0}, {"date": "2023-01-23", "close": 49.05, "volume": 1093.0}, {"date": "2023-01-24", "close": 47.0, "volume": 1800.0}, {"date": "2023-01-25", "close": 47.2, "volume": 1748.0}, {"date": "2023-01-26", "close": 45.5, "volume": 1991.0}, {"date": "2023-01-27", "close": 44.3, "volume": 882.0}, {"date": "2023-01-30", "close": 43.0, "volume": 1069.0}, {"date": "2023-01-31", "close": 46.839, "volume": 3996.0}, {"date": "2023-02-01", "close": 47.5, "volume": 4976.0}, {"date": "2023-02-02", "close": 52.4, "volume": 9829.0}, {"date": "2023-02-03", "close": 51.8, "volume": 1806.0}, {"date": "2023-02-06", "close": 49.5, "volume": 2843.0}, {"date": "2023-02-07", "close": 52.0, "volume": 1647.0}, {"date": "2023-02-08", "close": 50.5, "volume": 933.0}, {"date": "2023-02-09", "close": 47.4, "volume": 2311.0}, {"date": "2023-02-10", "close": 43.897, "volume": 2783.0}, {"date": "2023-02-13", "close": 46.497, "volume": 1708.0}, {"date": "2023-02-14", "close": 44.9, "volume": 674.0}, {"date": "2023-02-15", "close": 47.3, "volume": 1964.0}, {"date": "2023-02-16", "close": 48.5, "volume": 3082.0}, {"date": "2023-02-17", "close": 49.0, "volume": 1150.0}, {"date": "2023-02-21", "close": 47.25, "volume": 1312.0}, {"date": "2023-02-22", "close": 48.4, "volume": 132.0}, {"date": "2023-02-23", "close": 46.3, "volume": 282.0}, {"date": "2023-02-24", "close": 45.0, "volume": 655.0}, {"date": "2023-02-27", "close": 45.1, "volume": 651.0}, {"date": "2023-02-28", "close": 44.101, "volume": 1892.0}, {"date": "2023-03-01", "close": 43.6, "volume": 1701.0}, {"date": "2023-03-02", "close": 44.799, "volume": 345.0}, {"date": "2023-03-03", "close": 44.0, "volume": 745.0}, {"date": "2023-03-06", "close": 40.616, "volume": 3393.0}, {"date": "2023-03-07", "close": 43.3, "volume": 723.0}, {"date": "2023-03-08", "close": 44.35, "volume": 1825.0}, {"date": "2023-03-09", "close": 44.2, "volume": 2486.0}, {"date": "2023-03-10", "close": 42.6, "volume": 1447.0}, {"date": "2023-03-13", "close": 42.019, "volume": 680.0}, {"date": "2023-03-14", "close": 39.3, "volume": 1855.0}, {"date": "2023-03-15", "close": 37.7, "volume": 1696.0}, {"date": "2023-03-16", "close": 39.4, "volume": 1235.0}, {"date": "2023-03-17", "close": 38.5, "volume": 513.0}, {"date": "2023-03-20", "close": 38.7, "volume": 1701.0}, {"date": "2023-03-21", "close": 38.639, "volume": 1153.0}, {"date": "2023-03-22", "close": 38.5, "volume": 404.0}, {"date": "2023-03-23", "close": 36.9, "volume": 2863.0}, {"date": "2023-03-24", "close": 34.1, "volume": 1216.0}, {"date": "2023-03-27", "close": 34.0, "volume": 853.0}, {"date": "2023-03-28", "close": 33.0, "volume": 2300.0}, {"date": "2023-03-29", "close": 34.0, "volume": 3532.0}, {"date": "2023-03-30", "close": 36.8, "volume": 1927.0}, {"date": "2023-03-31", "close": 37.354, "volume": 667.0}, {"date": "2023-04-03", "close": 35.6, "volume": 2063.0}, {"date": "2023-04-04", "close": 33.4, "volume": 1602.0}, {"date": "2023-04-05", "close": 34.1, "volume": 1412.0}, {"date": "2023-04-06", "close": 33.8, "volume": 1494.0}, {"date": "2023-04-10", "close": 34.3, "volume": 355.0}, {"date": "2023-04-11", "close": 34.3, "volume": 340.0}, {"date": "2023-04-12", "close": 35.0, "volume": 2545.0}, {"date": "2023-04-13", "close": 33.7, "volume": 534.0}, {"date": "2023-04-14", "close": 33.65, "volume": 624.0}, {"date": "2023-04-17", "close": 34.2, "volume": 641.0}, {"date": "2023-04-18", "close": 32.941, "volume": 290.0}, {"date": "2023-04-19", "close": 32.4, "volume": 536.0}, {"date": "2023-04-20", "close": 31.6, "volume": 960.0}, {"date": "2023-04-21", "close": 31.2, "volume": 880.0}, {"date": "2023-04-24", "close": 30.0, "volume": 1718.0}, {"date": "2023-04-25", "close": 27.1, "volume": 2987.0}, {"date": "2023-04-26", "close": 25.2, "volume": 989.0}, {"date": "2023-04-27", "close": 26.0, "volume": 2569.0}, {"date": "2023-04-28", "close": 26.8, "volume": 766.0}, {"date": "2023-05-01", "close": 26.9, "volume": 537.0}, {"date": "2023-05-02", "close": 26.0, "volume": 1548.0}, {"date": "2023-05-03", "close": 26.3, "volume": 378.0}, {"date": "2023-05-04", "close": 25.0, "volume": 830.0}, {"date": "2023-05-05", "close": 25.0, "volume": 1013.0}, {"date": "2023-05-08", "close": 25.8, "volume": 573.0}, {"date": "2023-05-09", "close": 26.95, "volume": 596.0}, {"date": "2023-05-10", "close": 28.0, "volume": 237.0}, {"date": "2023-05-11", "close": 25.7, "volume": 1493.0}, {"date": "2023-05-12", "close": 24.2, "volume": 672.0}, {"date": "2023-05-15", "close": 23.3, "volume": 642.0}, {"date": "2023-05-16", "close": 22.299, "volume": 2696.0}, {"date": "2023-05-17", "close": 21.496, "volume": 1139.0}, {"date": "2023-05-18", "close": 19.7, "volume": 1543.0}, {"date": "2023-05-19", "close": 21.101, "volume": 1203.0}, {"date": "2023-05-22", "close": 22.7, "volume": 436.0}, {"date": "2023-05-23", "close": 22.4, "volume": 233.0}, {"date": "2023-05-24", "close": 19.9, "volume": 942.0}, {"date": "2023-05-25", "close": 20.0, "volume": 727.0}, {"date": "2023-05-26", "close": 22.58, "volume": 2363.0}, {"date": "2023-05-30", "close": 20.2, "volume": 2593.0}, {"date": "2023-05-31", "close": 19.4, "volume": 559.0}, {"date": "2023-06-01", "close": 19.8, "volume": 1804.0}, {"date": "2023-06-02", "close": 18.9, "volume": 1010.0}, {"date": "2023-06-05", "close": 18.0, "volume": 1752.0}, {"date": "2023-06-06", "close": 18.9, "volume": 1672.0}, {"date": "2023-06-07", "close": 19.1, "volume": 2077.0}, {"date": "2023-06-08", "close": 18.2, "volume": 1736.0}, {"date": "2023-06-09", "close": 18.0, "volume": 556.0}, {"date": "2023-06-12", "close": 17.6, "volume": 990.0}, {"date": "2023-06-13", "close": 18.2, "volume": 3461.0}, {"date": "2023-06-14", "close": 17.6, "volume": 4175.0}, {"date": "2023-06-15", "close": 18.3, "volume": 725.0}, {"date": "2023-06-16", "close": 18.0, "volume": 808.0}, {"date": "2023-06-20", "close": 17.4, "volume": 1051.0}, {"date": "2023-06-21", "close": 17.45, "volume": 7481.0}, {"date": "2023-06-22", "close": 15.7, "volume": 2854.0}, {"date": "2023-06-23", "close": 15.2, "volume": 1763.0}, {"date": "2023-06-26", "close": 15.3, "volume": 1063.0}, {"date": "2023-06-27", "close": 15.652, "volume": 872.0}, {"date": "2023-06-28", "close": 15.2, "volume": 1106.0}, {"date": "2023-06-29", "close": 15.5, "volume": 1632.0}, {"date": "2023-06-30", "close": 16.4, "volume": 1152.0}, {"date": "2023-07-03", "close": 16.1, "volume": 1075.0}, {"date": "2023-07-05", "close": 17.0, "volume": 1422.0}, {"date": "2023-07-06", "close": 16.0, "volume": 810.0}, {"date": "2023-07-07", "close": 16.4, "volume": 736.0}, {"date": "2023-07-10", "close": 15.4, "volume": 1777.0}, {"date": "2023-07-11", "close": 15.289, "volume": 1376.0}, {"date": "2023-07-12", "close": 14.9, "volume": 1225.0}, {"date": "2023-07-13", "close": 18.0, "volume": 14196.0}, {"date": "2023-07-14", "close": 17.409, "volume": 8672.0}, {"date": "2023-07-17", "close": 16.6, "volume": 4633.0}, {"date": "2023-07-18", "close": 16.392, "volume": 1320.0}, {"date": "2023-07-19", "close": 17.743, "volume": 4462.0}, {"date": "2023-07-20", "close": 17.0, "volume": 2600.0}, {"date": "2023-07-21", "close": 16.8, "volume": 1251.0}, {"date": "2023-07-24", "close": 17.2, "volume": 419.0}, {"date": "2023-07-25", "close": 16.5, "volume": 1078.0}, {"date": "2023-07-26", "close": 16.5, "volume": 1065.0}, {"date": "2023-07-27", "close": 16.85, "volume": 219.0}, {"date": "2023-07-28", "close": 17.1, "volume": 1222.0}, {"date": "2023-07-31", "close": 16.9, "volume": 988.0}, {"date": "2023-08-01", "close": 16.5, "volume": 677.0}, {"date": "2023-08-02", "close": 15.8, "volume": 805.0}, {"date": "2023-08-03", "close": 16.0, "volume": 771.0}, {"date": "2023-08-04", "close": 16.1, "volume": 736.0}, {"date": "2023-08-07", "close": 16.1, "volume": 433.0}, {"date": "2023-08-08", "close": 16.8, "volume": 2072.0}, {"date": "2023-08-09", "close": 16.4, "volume": 1065.0}, {"date": "2023-08-10", "close": 15.5, "volume": 842.0}, {"date": "2023-08-11", "close": 13.2, "volume": 4051.0}, {"date": "2023-08-14", "close": 12.8, "volume": 907.0}, {"date": "2023-08-15", "close": 13.0, "volume": 867.0}, {"date": "2023-08-16", "close": 13.1, "volume": 356.0}, {"date": "2023-08-17", "close": 12.6, "volume": 1360.0}, {"date": "2023-08-18", "close": 12.75, "volume": 973.0}, {"date": "2023-08-21", "close": 11.442, "volume": 3066.0}, {"date": "2023-08-22", "close": 11.0, "volume": 1447.0}, {"date": "2023-08-23", "close": 10.85, "volume": 1032.0}, {"date": "2023-08-24", "close": 10.0, "volume": 1882.0}, {"date": "2023-08-25", "close": 10.0, "volume": 1287.0}, {"date": "2023-08-28", "close": 10.1, "volume": 1372.0}, {"date": "2023-08-29", "close": 10.2, "volume": 512.0}, {"date": "2023-08-30", "close": 9.172, "volume": 5767.0}, {"date": "2023-08-31", "close": 9.6, "volume": 4258.0}, {"date": "2023-09-01", "close": 9.0, "volume": 1816.0}, {"date": "2023-09-05", "close": 10.25, "volume": 5305.0}, {"date": "2023-09-06", "close": 15.9, "volume": 260817.0}, {"date": "2023-09-07", "close": 17.5, "volume": 34240.0}, {"date": "2023-09-08", "close": 18.0, "volume": 21894.0}, {"date": "2023-09-11", "close": 14.5, "volume": 9674.0}, {"date": "2023-09-12", "close": 13.6, "volume": 3876.0}, {"date": "2023-09-13", "close": 13.6, "volume": 2871.0}, {"date": "2023-09-14", "close": 13.8, "volume": 4615.0}, {"date": "2023-09-15", "close": 14.0, "volume": 3430.0}, {"date": "2023-09-18", "close": 11.5, "volume": 4137.0}, {"date": "2023-09-19", "close": 11.5, "volume": 2846.0}, {"date": "2023-09-20", "close": 11.0, "volume": 1741.0}, {"date": "2023-09-21", "close": 11.2, "volume": 1940.0}, {"date": "2023-09-22", "close": 11.97, "volume": 2257.0}, {"date": "2023-09-25", "close": 11.6, "volume": 1789.0}, {"date": "2023-09-26", "close": 12.0, "volume": 4512.0}, {"date": "2023-09-27", "close": 11.7, "volume": 1138.0}, {"date": "2023-09-28", "close": 11.987, "volume": 1861.0}, {"date": "2023-09-29", "close": 11.6, "volume": 1024.0}, {"date": "2023-10-02", "close": 12.0, "volume": 2520.0}, {"date": "2023-10-03", "close": 7.781, "volume": 23462.0}, {"date": "2023-10-04", "close": 7.2, "volume": 3735.0}, {"date": "2023-10-05", "close": 7.204, "volume": 1143.0}, {"date": "2023-10-06", "close": 7.6, "volume": 2256.0}, {"date": "2023-10-09", "close": 7.99, "volume": 948.0}, {"date": "2023-10-10", "close": 7.6, "volume": 3160.0}, {"date": "2023-10-11", "close": 7.4, "volume": 1767.0}, {"date": "2023-10-12", "close": 7.345, "volume": 3095.0}, {"date": "2023-10-13", "close": 7.0, "volume": 3627.0}, {"date": "2023-10-16", "close": 7.335, "volume": 1837.0}, {"date": "2023-10-17", "close": 7.5, "volume": 1631.0}, {"date": "2023-10-18", "close": 7.125, "volume": 1783.0}, {"date": "2023-10-19", "close": 7.0, "volume": 1398.0}, {"date": "2023-10-20", "close": 6.9, "volume": 769.0}, {"date": "2023-10-23", "close": 6.835, "volume": 595.0}, {"date": "2023-10-24", "close": 7.001, "volume": 274.0}, {"date": "2023-10-25", "close": 6.85, "volume": 627.0}, {"date": "2023-10-26", "close": 6.7, "volume": 1292.0}, {"date": "2023-10-27", "close": 6.83, "volume": 3915.0}, {"date": "2023-10-30", "close": 7.499, "volume": 2354.0}, {"date": "2023-10-31", "close": 6.9, "volume": 424.0}, {"date": "2023-11-01", "close": 7.0, "volume": 433.0}, {"date": "2023-11-02", "close": 6.96, "volume": 3148.0}, {"date": "2023-11-03", "close": 6.901, "volume": 1396.0}, {"date": "2023-11-06", "close": 6.907, "volume": 799.0}, {"date": "2023-11-07", "close": 8.335, "volume": 131080.0}, {"date": "2023-11-08", "close": 6.906, "volume": 16943.0}, {"date": "2023-11-09", "close": 7.125, "volume": 3783.0}, {"date": "2023-11-10", "close": 6.906, "volume": 5384.0}, {"date": "2023-11-13", "close": 6.532, "volume": 7692.0}, {"date": "2023-11-14", "close": 6.733, "volume": 3140.0}, {"date": "2023-11-15", "close": 6.897, "volume": 1406.0}, {"date": "2023-11-16", "close": 6.33, "volume": 2261.0}, {"date": "2023-11-17", "close": 6.299, "volume": 1677.0}, {"date": "2023-11-20", "close": 6.899, "volume": 1312.0}, {"date": "2023-11-21", "close": 6.403, "volume": 209.0}, {"date": "2023-11-22", "close": 6.6433, "volume": 321.0}, {"date": "2023-11-24", "close": 6.242, "volume": 1133.0}, {"date": "2023-11-27", "close": 6.204, "volume": 910.0}, {"date": "2023-11-28", "close": 6.611, "volume": 1573.0}, {"date": "2023-11-29", "close": 6.5, "volume": 1192.0}, {"date": "2023-11-30", "close": 6.1, "volume": 4602.0}, {"date": "2023-12-01", "close": 6.302, "volume": 2912.0}, {"date": "2023-12-04", "close": 5.925, "volume": 4645.0}, {"date": "2023-12-05", "close": 5.568, "volume": 1470.0}, {"date": "2023-12-06", "close": 5.107, "volume": 3426.0}, {"date": "2023-12-07", "close": 5.408, "volume": 3945.0}, {"date": "2023-12-08", "close": 5.45, "volume": 931.0}, {"date": "2023-12-11", "close": 5.491, "volume": 2014.0}, {"date": "2023-12-12", "close": 5.3, "volume": 1483.0}, {"date": "2023-12-13", "close": 5.2, "volume": 2386.0}, {"date": "2023-12-14", "close": 5.115, "volume": 2531.0}, {"date": "2023-12-15", "close": 5.172, "volume": 1023.0}, {"date": "2023-12-18", "close": 5.112, "volume": 1772.0}, {"date": "2023-12-19", "close": 5.101, "volume": 2545.0}, {"date": "2023-12-20", "close": 5.602, "volume": 3589.0}, {"date": "2023-12-21", "close": 6.2899, "volume": 14407.0}, {"date": "2023-12-22", "close": 5.9265, "volume": 9700.0}, {"date": "2023-12-26", "close": 6.496, "volume": 9425.0}, {"date": "2023-12-27", "close": 6.897, "volume": 5204.0}, {"date": "2023-12-28", "close": 6.299, "volume": 4836.0}, {"date": "2023-12-29", "close": 6.497, "volume": 8793.0}, {"date": "2024-01-02", "close": 6.684, "volume": 2880.0}, {"date": "2024-01-03", "close": 6.6185, "volume": 1040.0}, {"date": "2024-01-04", "close": 6.447, "volume": 1491.0}, {"date": "2024-01-05", "close": 5.95, "volume": 2453.0}, {"date": "2024-01-08", "close": 6.589, "volume": 1672.0}, {"date": "2024-01-09", "close": 6.324, "volume": 2192.0}, {"date": "2024-01-10", "close": 6.295, "volume": 1374.0}, {"date": "2024-01-11", "close": 6.334, "volume": 161.0}, {"date": "2024-01-12", "close": 5.9, "volume": 674.0}, {"date": "2024-01-16", "close": 5.71, "volume": 2502.0}, {"date": "2024-01-17", "close": 5.586, "volume": 786.0}, {"date": "2024-01-18", "close": 5.556, "volume": 2244.0}, {"date": "2024-01-19", "close": 5.506, "volume": 627.0}, {"date": "2024-01-22", "close": 5.725, "volume": 892.0}, {"date": "2024-01-23", "close": 5.6, "volume": 1013.0}, {"date": "2024-01-24", "close": 5.989, "volume": 1147.0}, {"date": "2024-01-25", "close": 6.286, "volume": 822.0}, {"date": "2024-01-26", "close": 6.165, "volume": 1116.0}, {"date": "2024-01-29", "close": 6.081, "volume": 535.0}, {"date": "2024-01-30", "close": 6.093, "volume": 453.0}, {"date": "2024-01-31", "close": 5.8, "volume": 598.0}, {"date": "2024-02-01", "close": 5.8, "volume": 572.0}, {"date": "2024-02-02", "close": 5.8, "volume": 534.0}, {"date": "2024-02-05", "close": 5.728, "volume": 854.0}, {"date": "2024-02-06", "close": 5.905, "volume": 651.0}, {"date": "2024-02-07", "close": 5.776, "volume": 226.0}, {"date": "2024-02-08", "close": 6.095, "volume": 2592.0}, {"date": "2024-02-09", "close": 6.0, "volume": 510.0}, {"date": "2024-02-12", "close": 6.2, "volume": 733.0}, {"date": "2024-02-13", "close": 6.1, "volume": 1271.0}, {"date": "2024-02-14", "close": 6.395, "volume": 1073.0}, {"date": "2024-02-15", "close": 6.5, "volume": 1948.0}, {"date": "2024-02-16", "close": 6.302, "volume": 786.0}, {"date": "2024-02-20", "close": 6.365, "volume": 1162.0}, {"date": "2024-02-21", "close": 6.498, "volume": 688.0}, {"date": "2024-02-22", "close": 6.198, "volume": 825.0}, {"date": "2024-02-23", "close": 6.201, "volume": 376.0}, {"date": "2024-02-26", "close": 6.302, "volume": 395.0}, {"date": "2024-02-27", "close": 6.587, "volume": 334.0}, {"date": "2024-02-28", "close": 6.25, "volume": 10564.0}, {"date": "2024-02-29", "close": 6.539, "volume": 858.0}, {"date": "2024-03-01", "close": 6.142, "volume": 4030.0}, {"date": "2024-03-04", "close": 6.1495, "volume": 2381.0}, {"date": "2024-03-05", "close": 5.876, "volume": 1379.0}, {"date": "2024-03-06", "close": 6.147, "volume": 435.0}, {"date": "2024-03-07", "close": 6.097, "volume": 1037.0}, {"date": "2024-03-08", "close": 6.2, "volume": 390.0}, {"date": "2024-03-11", "close": 6.191, "volume": 757.0}, {"date": "2024-03-12", "close": 6.2, "volume": 498.0}, {"date": "2024-03-13", "close": 6.12, "volume": 513.0}, {"date": "2024-03-14", "close": 6.003, "volume": 552.0}, {"date": "2024-03-15", "close": 6.0, "volume": 676.0}, {"date": "2024-03-18", "close": 5.589, "volume": 1979.0}, {"date": "2024-03-19", "close": 6.095, "volume": 635.0}, {"date": "2024-03-20", "close": 5.604, "volume": 1197.0}, {"date": "2024-03-21", "close": 5.815, "volume": 740.0}, {"date": "2024-03-22", "close": 6.699, "volume": 4894.0}, {"date": "2024-03-25", "close": 7.8583, "volume": 13578.0}, {"date": "2024-03-26", "close": 7.902, "volume": 5227.0}, {"date": "2024-03-27", "close": 7.754, "volume": 5704.0}, {"date": "2024-03-28", "close": 7.601, "volume": 3474.0}, {"date": "2024-04-01", "close": 6.22, "volume": 3246.0}, {"date": "2024-04-02", "close": 5.771, "volume": 10640.0}, {"date": "2024-04-03", "close": 5.8, "volume": 1587.0}, {"date": "2024-04-04", "close": 5.205, "volume": 7963.0}, {"date": "2024-04-05", "close": 5.613, "volume": 2515.0}, {"date": "2024-04-08", "close": 5.2, "volume": 1799.0}, {"date": "2024-04-09", "close": 5.2, "volume": 839.0}, {"date": "2024-04-10", "close": 5.25, "volume": 647.0}, {"date": "2024-04-11", "close": 5.27, "volume": 545.0}, {"date": "2024-04-12", "close": 5.548, "volume": 751.0}, {"date": "2024-04-15", "close": 5.2, "volume": 621.0}, {"date": "2024-04-16", "close": 5.109, "volume": 573.0}, {"date": "2024-04-17", "close": 5.1, "volume": 472.0}, {"date": "2024-04-18", "close": 5.1, "volume": 656.0}, {"date": "2024-04-19", "close": 5.1, "volume": 147.0}, {"date": "2024-04-22", "close": 5.171, "volume": 1024.0}, {"date": "2024-04-23", "close": 5.0, "volume": 1550.0}, {"date": "2024-04-24", "close": 5.195, "volume": 1786.0}, {"date": "2024-04-25", "close": 4.9605, "volume": 837.0}, {"date": "2024-04-26", "close": 4.358, "volume": 14574.0}, {"date": "2024-04-29", "close": 4.15, "volume": 4146.0}, {"date": "2024-04-30", "close": 4.501, "volume": 4868.0}, {"date": "2024-05-01", "close": 4.98, "volume": 7751.0}, {"date": "2024-05-02", "close": 4.999, "volume": 3729.0}, {"date": "2024-05-03", "close": 4.652, "volume": 2498.0}, {"date": "2024-05-06", "close": 4.8, "volume": 1493.0}, {"date": "2024-05-07", "close": 4.301, "volume": 4704.0}, {"date": "2024-05-08", "close": 4.18, "volume": 6395.0}, {"date": "2024-05-09", "close": 4.35, "volume": 1108.0}, {"date": "2024-05-10", "close": 6.855, "volume": 585385.0}, {"date": "2024-05-13", "close": 5.602, "volume": 22482.0}, {"date": "2024-05-14", "close": 5.4, "volume": 10298.0}, {"date": "2024-05-15", "close": 6.2, "volume": 21723.0}, {"date": "2024-05-16", "close": 7.0, "volume": 20207.0}, {"date": "2024-05-17", "close": 6.514, "volume": 6366.0}, {"date": "2024-05-20", "close": 6.85, "volume": 2541.0}, {"date": "2024-05-21", "close": 6.8, "volume": 1578.0}, {"date": "2024-05-22", "close": 7.048, "volume": 951.0}, {"date": "2024-05-23", "close": 6.995, "volume": 1407.0}, {"date": "2024-05-24", "close": 6.738, "volume": 1441.0}, {"date": "2024-05-28", "close": 6.897, "volume": 1141.0}, {"date": "2024-05-29", "close": 6.006, "volume": 1491.0}, {"date": "2024-05-30", "close": 6.597, "volume": 1820.0}, {"date": "2024-05-31", "close": 7.189, "volume": 5132.0}, {"date": "2024-06-03", "close": 10.0, "volume": 775574.0}, {"date": "2024-06-04", "close": 11.225, "volume": 45743.0}, {"date": "2024-06-05", "close": 9.323, "volume": 9374.0}, {"date": "2024-06-06", "close": 9.7, "volume": 5746.0}, {"date": "2024-06-07", "close": 8.7, "volume": 4693.0}, {"date": "2024-06-10", "close": 9.0, "volume": 1718.0}, {"date": "2024-06-11", "close": 8.5, "volume": 995.0}, {"date": "2024-06-12", "close": 8.612, "volume": 1241.0}, {"date": "2024-06-13", "close": 7.633, "volume": 3258.0}, {"date": "2024-06-14", "close": 7.127, "volume": 2285.0}, {"date": "2024-06-17", "close": 6.5, "volume": 6728.0}, {"date": "2024-06-18", "close": 8.0, "volume": 5710.0}, {"date": "2024-06-20", "close": 8.384, "volume": 2900.0}, {"date": "2024-06-21", "close": 7.08, "volume": 8825.0}, {"date": "2024-06-24", "close": 9.25, "volume": 16944.0}, {"date": "2024-06-25", "close": 9.396, "volume": 3124.0}, {"date": "2024-06-26", "close": 8.7, "volume": 2302.0}, {"date": "2024-06-27", "close": 8.5, "volume": 2217.0}, {"date": "2024-06-28", "close": 8.998, "volume": 650.0}, {"date": "2024-07-01", "close": 9.018, "volume": 2062.0}, {"date": "2024-07-02", "close": 9.795, "volume": 3090.0}, {"date": "2024-07-03", "close": 8.931, "volume": 2395.0}, {"date": "2024-07-05", "close": 8.6, "volume": 5003.0}, {"date": "2024-07-08", "close": 8.899, "volume": 1058.0}, {"date": "2024-07-09", "close": 8.612, "volume": 639.0}, {"date": "2024-07-10", "close": 7.8, "volume": 2511.0}, {"date": "2024-07-11", "close": 8.21, "volume": 1005.0}, {"date": "2024-07-12", "close": 8.7, "volume": 2042.0}, {"date": "2024-07-15", "close": 8.99, "volume": 922.0}, {"date": "2024-07-16", "close": 8.701, "volume": 1004.0}, {"date": "2024-07-17", "close": 9.235, "volume": 1422.0}, {"date": "2024-07-18", "close": 8.501, "volume": 784.0}, {"date": "2024-07-19", "close": 12.2, "volume": 30721.0}, {"date": "2024-07-22", "close": 11.0, "volume": 11514.0}, {"date": "2024-07-23", "close": 13.2, "volume": 238658.0}, {"date": "2024-07-24", "close": 12.2, "volume": 11786.0}, {"date": "2024-07-25", "close": 11.6, "volume": 4030.0}, {"date": "2024-07-26", "close": 12.4, "volume": 3495.0}, {"date": "2024-07-29", "close": 12.589, "volume": 1610.0}, {"date": "2024-07-30", "close": 13.0, "volume": 4717.0}, {"date": "2024-07-31", "close": 12.45, "volume": 2630.0}, {"date": "2024-08-01", "close": 12.6, "volume": 1235.0}, {"date": "2024-08-02", "close": 10.0, "volume": 7620.0}, {"date": "2024-08-05", "close": 14.4, "volume": 1673783.0}, {"date": "2024-08-06", "close": 17.2, "volume": 202209.0}, {"date": "2024-08-07", "close": 25.2, "volume": 557319.0}, {"date": "2024-08-08", "close": 21.3, "volume": 60929.0}, {"date": "2024-08-09", "close": 14.5, "volume": 49779.0}, {"date": "2024-08-12", "close": 14.9, "volume": 29113.0}, {"date": "2024-08-13", "close": 14.1, "volume": 11370.0}, {"date": "2024-08-14", "close": 15.9, "volume": 13877.0}, {"date": "2024-08-15", "close": 17.7, "volume": 16366.0}, {"date": "2024-08-16", "close": 16.3, "volume": 9070.0}, {"date": "2024-08-19", "close": 14.5, "volume": 6930.0}, {"date": "2024-08-20", "close": 14.1, "volume": 4115.0}, {"date": "2024-08-21", "close": 14.7, "volume": 8617.0}, {"date": "2024-08-22", "close": 15.2, "volume": 3670.0}, {"date": "2024-08-23", "close": 15.9, "volume": 19361.0}, {"date": "2024-08-26", "close": 15.1, "volume": 6684.0}, {"date": "2024-08-27", "close": 15.1, "volume": 2231.0}, {"date": "2024-08-28", "close": 13.7, "volume": 3948.0}, {"date": "2024-08-29", "close": 13.4, "volume": 3043.0}, {"date": "2024-08-30", "close": 12.5, "volume": 4891.0}, {"date": "2024-09-03", "close": 12.5, "volume": 2207.0}, {"date": "2024-09-04", "close": 12.1, "volume": 5223.0}, {"date": "2024-09-05", "close": 11.0, "volume": 13759.0}, {"date": "2024-09-06", "close": 11.7, "volume": 5297.0}, {"date": "2024-09-09", "close": 10.8, "volume": 5594.0}, {"date": "2024-09-10", "close": 11.5, "volume": 2765.0}, {"date": "2024-09-11", "close": 11.2, "volume": 1513.0}, {"date": "2024-09-12", "close": 11.1, "volume": 1173.0}, {"date": "2024-09-13", "close": 10.8, "volume": 1242.0}, {"date": "2024-09-16", "close": 10.7, "volume": 1865.0}, {"date": "2024-09-17", "close": 10.9, "volume": 2411.0}, {"date": "2024-09-18", "close": 11.0, "volume": 3377.0}, {"date": "2024-09-19", "close": 10.3, "volume": 1693.0}, {"date": "2024-09-20", "close": 10.6, "volume": 1163.0}, {"date": "2024-09-23", "close": 9.608, "volume": 2204.0}, {"date": "2024-09-24", "close": 7.5, "volume": 13479.0}, {"date": "2024-09-25", "close": 7.8, "volume": 5110.0}, {"date": "2024-09-26", "close": 7.028, "volume": 4083.0}, {"date": "2024-09-27", "close": 7.5, "volume": 5101.0}, {"date": "2024-09-30", "close": 7.537, "volume": 3611.0}, {"date": "2024-10-01", "close": 8.073, "volume": 2535.0}, {"date": "2024-10-02", "close": 9.0157, "volume": 16531.0}, {"date": "2024-10-03", "close": 18.0, "volume": 972010.0}, {"date": "2024-10-04", "close": 14.5, "volume": 1365736.0}, {"date": "2024-10-07", "close": 14.8, "volume": 109420.0}, {"date": "2024-10-08", "close": 12.9, "volume": 38376.0}, {"date": "2024-10-09", "close": 11.5, "volume": 16805.0}, {"date": "2024-10-10", "close": 12.0, "volume": 17733.0}, {"date": "2024-10-11", "close": 13.8, "volume": 1116167.0}, {"date": "2024-10-14", "close": 13.1, "volume": 44782.0}, {"date": "2024-10-15", "close": 12.1, "volume": 30304.0}, {"date": "2024-10-16", "close": 11.4, "volume": 21621.0}, {"date": "2024-10-17", "close": 11.3, "volume": 12739.0}, {"date": "2024-10-18", "close": 12.3, "volume": 8454.0}, {"date": "2024-10-21", "close": 12.3, "volume": 9126.0}, {"date": "2024-10-22", "close": 11.5, "volume": 11183.0}, {"date": "2024-10-23", "close": 12.0, "volume": 23624.0}, {"date": "2024-10-24", "close": 10.9, "volume": 17127.0}, {"date": "2024-10-25", "close": 11.1, "volume": 5676.0}, {"date": "2024-10-28", "close": 11.4, "volume": 3902.0}, {"date": "2024-10-29", "close": 11.4, "volume": 2580.0}, {"date": "2024-10-30", "close": 11.0, "volume": 4033.0}, {"date": "2024-10-31", "close": 11.0, "volume": 1917.0}, {"date": "2024-11-01", "close": 10.8, "volume": 6748.0}, {"date": "2024-11-04", "close": 11.0, "volume": 2170.0}, {"date": "2024-11-05", "close": 12.5, "volume": 13632.0}, {"date": "2024-11-06", "close": 11.8, "volume": 7799.0}, {"date": "2024-11-07", "close": 11.7, "volume": 2446.0}, {"date": "2024-11-08", "close": 11.1, "volume": 2117.0}, {"date": "2024-11-11", "close": 11.0, "volume": 4296.0}, {"date": "2024-11-12", "close": 10.6, "volume": 2258.0}, {"date": "2024-11-13", "close": 10.6, "volume": 2299.0}, {"date": "2024-11-14", "close": 10.3, "volume": 2792.0}, {"date": "2024-11-15", "close": 10.3, "volume": 2938.0}, {"date": "2024-11-18", "close": 10.5, "volume": 1824.0}, {"date": "2024-11-19", "close": 11.01, "volume": 5065.0}, {"date": "2024-11-20", "close": 10.3, "volume": 2203.0}, {"date": "2024-11-21", "close": 10.7, "volume": 4460.0}, {"date": "2024-11-22", "close": 10.5, "volume": 2659.0}, {"date": "2024-11-25", "close": 10.7, "volume": 3584.0}, {"date": "2024-11-26", "close": 11.7, "volume": 40328.0}, {"date": "2024-11-27", "close": 11.4, "volume": 3358.0}, {"date": "2024-11-29", "close": 12.1, "volume": 6058.0}, {"date": "2024-12-02", "close": 15.2, "volume": 68074.0}, {"date": "2024-12-03", "close": 14.5, "volume": 24597.0}, {"date": "2024-12-04", "close": 22.0, "volume": 722284.0}, {"date": "2024-12-05", "close": 22.7, "volume": 182501.0}, {"date": "2024-12-06", "close": 19.0, "volume": 105853.0}, {"date": "2024-12-09", "close": 16.9, "volume": 90259.0}, {"date": "2024-12-10", "close": 15.9, "volume": 44247.0}, {"date": "2024-12-11", "close": 13.7, "volume": 50201.0}, {"date": "2024-12-12", "close": 13.3, "volume": 54713.0}, {"date": "2024-12-13", "close": 12.4, "volume": 17719.0}, {"date": "2024-12-16", "close": 12.5, "volume": 12070.0}, {"date": "2024-12-17", "close": 11.3, "volume": 16428.0}, {"date": "2024-12-18", "close": 10.9, "volume": 7526.0}, {"date": "2024-12-19", "close": 11.1, "volume": 12130.0}, {"date": "2024-12-20", "close": 11.1, "volume": 11150.0}, {"date": "2024-12-23", "close": 12.4, "volume": 16852.0}, {"date": "2024-12-24", "close": 12.6, "volume": 15186.0}, {"date": "2024-12-26", "close": 13.8, "volume": 28301.0}, {"date": "2024-12-27", "close": 13.3, "volume": 14566.0}, {"date": "2024-12-30", "close": 12.6, "volume": 7540.0}, {"date": "2024-12-31", "close": 13.3, "volume": 15546.0}, {"date": "2025-01-02", "close": 12.9, "volume": 4309.0}, {"date": "2025-01-03", "close": 12.979, "volume": 3485.0}, {"date": "2025-01-06", "close": 15.099, "volume": 21665.0}, {"date": "2025-01-07", "close": 14.912, "volume": 27600.0}, {"date": "2025-01-08", "close": 13.0, "volume": 12543.0}, {"date": "2025-01-10", "close": 13.338, "volume": 2371.0}, {"date": "2025-01-13", "close": 12.2, "volume": 5882.0}, {"date": "2025-01-14", "close": 11.9, "volume": 7639.0}, {"date": "2025-01-15", "close": 11.9, "volume": 7534.0}, {"date": "2025-01-16", "close": 12.0, "volume": 3628.0}, {"date": "2025-01-17", "close": 12.0, "volume": 2090.0}, {"date": "2025-01-21", "close": 12.2, "volume": 3922.0}, {"date": "2025-01-22", "close": 11.8, "volume": 4695.0}, {"date": "2025-01-23", "close": 11.6, "volume": 3064.0}, {"date": "2025-01-24", "close": 12.1, "volume": 2644.0}, {"date": "2025-01-27", "close": 12.138, "volume": 2822.0}, {"date": "2025-01-28", "close": 12.008, "volume": 1536.0}, {"date": "2025-01-29", "close": 12.3, "volume": 3100.0}, {"date": "2025-01-30", "close": 12.4, "volume": 7399.0}, {"date": "2025-01-31", "close": 12.658, "volume": 11687.0}, {"date": "2025-02-03", "close": 11.8, "volume": 3535.0}, {"date": "2025-02-04", "close": 12.54, "volume": 1828.0}, {"date": "2025-02-05", "close": 12.9, "volume": 9761.0}, {"date": "2025-02-06", "close": 12.2, "volume": 1642.0}, {"date": "2025-02-07", "close": 11.6, "volume": 3813.0}, {"date": "2025-02-10", "close": 12.1, "volume": 3415.0}, {"date": "2025-02-11", "close": 11.909, "volume": 9794.0}, {"date": "2025-02-12", "close": 11.6, "volume": 2135.0}, {"date": "2025-02-13", "close": 11.3, "volume": 3682.0}, {"date": "2025-02-14", "close": 11.5, "volume": 2181.0}, {"date": "2025-02-18", "close": 11.7, "volume": 6044.0}, {"date": "2025-02-19", "close": 11.45, "volume": 5386.0}, {"date": "2025-02-20", "close": 11.187, "volume": 2620.0}, {"date": "2025-02-21", "close": 10.8, "volume": 2609.0}, {"date": "2025-02-24", "close": 11.1, "volume": 3840.0}, {"date": "2025-02-25", "close": 10.8, "volume": 4072.0}, {"date": "2025-02-26", "close": 12.5, "volume": 48914.0}, {"date": "2025-02-27", "close": 11.4, "volume": 7167.0}, {"date": "2025-02-28", "close": 11.499, "volume": 1847.0}, {"date": "2025-03-03", "close": 10.5, "volume": 5855.0}, {"date": "2025-03-04", "close": 10.9, "volume": 5781.0}, {"date": "2025-03-05", "close": 10.5, "volume": 4688.0}, {"date": "2025-03-06", "close": 10.5, "volume": 1206.0}, {"date": "2025-03-07", "close": 11.3, "volume": 5072.0}, {"date": "2025-03-10", "close": 10.6, "volume": 2456.0}, {"date": "2025-03-11", "close": 10.7, "volume": 792.0}, {"date": "2025-03-12", "close": 11.2, "volume": 683.0}, {"date": "2025-03-13", "close": 11.0, "volume": 1284.0}, {"date": "2025-03-14", "close": 11.2, "volume": 4660.0}, {"date": "2025-03-17", "close": 11.4, "volume": 952.0}, {"date": "2025-03-18", "close": 11.3, "volume": 1105.0}, {"date": "2025-03-19", "close": 11.4, "volume": 825.0}, {"date": "2025-03-20", "close": 11.899, "volume": 3103.0}, {"date": "2025-03-21", "close": 11.9, "volume": 2622.0}, {"date": "2025-03-24", "close": 11.7, "volume": 1791.0}, {"date": "2025-03-25", "close": 11.7, "volume": 2011.0}, {"date": "2025-03-26", "close": 11.8, "volume": 1460.0}, {"date": "2025-03-27", "close": 11.929, "volume": 2052.0}, {"date": "2025-03-28", "close": 11.6, "volume": 2250.0}, {"date": "2025-03-31", "close": 11.2, "volume": 1355.0}, {"date": "2025-04-01", "close": 11.2, "volume": 1255.0}, {"date": "2025-04-02", "close": 11.2, "volume": 1043.0}, {"date": "2025-04-03", "close": 10.9, "volume": 1955.0}, {"date": "2025-04-04", "close": 10.2, "volume": 2301.0}, {"date": "2025-04-07", "close": 10.7, "volume": 4033.0}, {"date": "2025-04-08", "close": 10.5, "volume": 3322.0}, {"date": "2025-04-09", "close": 10.9, "volume": 1385.0}, {"date": "2025-04-10", "close": 10.829, "volume": 503.0}, {"date": "2025-04-11", "close": 10.5, "volume": 447.0}, {"date": "2025-04-14", "close": 10.8, "volume": 849.0}, {"date": "2025-04-15", "close": 11.148, "volume": 4545.0}, {"date": "2025-04-16", "close": 11.2, "volume": 626.0}, {"date": "2025-04-17", "close": 11.4, "volume": 472.0}, {"date": "2025-04-21", "close": 11.299, "volume": 519.0}, {"date": "2025-04-22", "close": 11.315, "volume": 802.0}, {"date": "2025-04-23", "close": 11.378, "volume": 440.0}, {"date": "2025-04-24", "close": 11.4, "volume": 3352.0}, {"date": "2025-04-25", "close": 11.5, "volume": 2292.0}, {"date": "2025-04-28", "close": 11.5, "volume": 1072.0}, {"date": "2025-04-29", "close": 11.5, "volume": 560.0}, {"date": "2025-04-30", "close": 11.0, "volume": 875.0}, {"date": "2025-05-01", "close": 11.3, "volume": 412.0}, {"date": "2025-05-02", "close": 11.443, "volume": 451.0}, {"date": "2025-05-05", "close": 11.7, "volume": 579.0}, {"date": "2025-05-06", "close": 11.499, "volume": 1428.0}, {"date": "2025-05-07", "close": 11.447, "volume": 996.0}, {"date": "2025-05-08", "close": 11.452, "volume": 1065.0}, {"date": "2025-05-09", "close": 11.39, "volume": 843.0}, {"date": "2025-05-12", "close": 11.632, "volume": 1849.0}, {"date": "2025-05-13", "close": 11.579, "volume": 1111.0}, {"date": "2025-05-14", "close": 11.49, "volume": 302.0}, {"date": "2025-05-15", "close": 11.579, "volume": 600.0}, {"date": "2025-05-16", "close": 11.5, "volume": 1956.0}, {"date": "2025-05-19", "close": 11.6, "volume": 1362.0}, {"date": "2025-05-20", "close": 11.589, "volume": 225.0}, {"date": "2025-05-21", "close": 11.3, "volume": 389.0}, {"date": "2025-05-22", "close": 11.579, "volume": 1111.0}, {"date": "2025-05-23", "close": 11.4, "volume": 282.0}, {"date": "2025-05-27", "close": 11.2, "volume": 2063.0}, {"date": "2025-05-28", "close": 11.1, "volume": 1415.0}, {"date": "2025-05-29", "close": 10.899, "volume": 2422.0}, {"date": "2025-05-30", "close": 10.89, "volume": 1036.0}, {"date": "2025-06-02", "close": 11.0, "volume": 421.0}, {"date": "2025-06-03", "close": 11.487, "volume": 2598.0}, {"date": "2025-06-04", "close": 11.58, "volume": 1648.0}, {"date": "2025-06-05", "close": 11.6, "volume": 2653.0}, {"date": "2025-06-06", "close": 11.6, "volume": 2464.0}, {"date": "2025-06-09", "close": 11.6, "volume": 1526.0}, {"date": "2025-06-10", "close": 11.7, "volume": 1169.0}, {"date": "2025-06-11", "close": 11.6, "volume": 1210.0}, {"date": "2025-06-12", "close": 11.5, "volume": 2741.0}, {"date": "2025-06-13", "close": 11.392, "volume": 731.0}, {"date": "2025-06-16", "close": 11.298, "volume": 991.0}, {"date": "2025-06-17", "close": 11.324, "volume": 890.0}, {"date": "2025-06-18", "close": 11.291, "volume": 622.0}, {"date": "2025-06-20", "close": 11.379, "volume": 315.0}, {"date": "2025-06-23", "close": 11.0, "volume": 1261.0}, {"date": "2025-06-24", "close": 11.099, "volume": 1089.0}, {"date": "2025-06-25", "close": 11.101, "volume": 522.0}, {"date": "2025-06-26", "close": 11.0, "volume": 651.0}, {"date": "2025-06-27", "close": 11.098, "volume": 796.0}, {"date": "2025-06-30", "close": 10.82, "volume": 395.0}, {"date": "2025-07-01", "close": 10.9, "volume": 887.0}, {"date": "2025-07-02", "close": 11.198, "volume": 669.0}, {"date": "2025-07-03", "close": 11.415, "volume": 520.0}, {"date": "2025-07-07", "close": 11.2, "volume": 773.0}, {"date": "2025-07-08", "close": 11.2, "volume": 830.0}, {"date": "2025-07-09", "close": 11.2, "volume": 727.0}, {"date": "2025-07-10", "close": 11.388, "volume": 17285.0}, {"date": "2025-07-11", "close": 11.284, "volume": 944.0}, {"date": "2025-07-14", "close": 11.702, "volume": 4901.0}, {"date": "2025-07-15", "close": 11.7, "volume": 1140.0}, {"date": "2025-07-16", "close": 12.131, "volume": 5740.0}, {"date": "2025-07-17", "close": 12.1, "volume": 3769.0}, {"date": "2025-07-18", "close": 11.896, "volume": 1770.0}, {"date": "2025-07-21", "close": 11.798, "volume": 1033.0}, {"date": "2025-07-22", "close": 11.8, "volume": 1916.0}, {"date": "2025-07-23", "close": 11.893, "volume": 1967.0}, {"date": "2025-07-24", "close": 11.7, "volume": 2650.0}, {"date": "2025-07-25", "close": 11.687, "volume": 307.0}, {"date": "2025-07-28", "close": 11.499, "volume": 1735.0}, {"date": "2025-07-29", "close": 11.786, "volume": 3585.0}, {"date": "2025-07-30", "close": 11.9, "volume": 1202.0}, {"date": "2025-07-31", "close": 11.9, "volume": 591.0}, {"date": "2025-08-01", "close": 11.882, "volume": 497.0}, {"date": "2025-08-04", "close": 11.693, "volume": 1784.0}, {"date": "2025-08-05", "close": 13.332, "volume": 10438.0}, {"date": "2025-08-06", "close": 13.5, "volume": 7639.0}, {"date": "2025-08-07", "close": 13.6, "volume": 4398.0}, {"date": "2025-08-08", "close": 13.452, "volume": 2459.0}, {"date": "2025-08-11", "close": 14.5, "volume": 22909.0}, {"date": "2025-08-12", "close": 15.734, "volume": 22813.0}, {"date": "2025-08-13", "close": 15.7, "volume": 12866.0}, {"date": "2025-08-14", "close": 16.5, "volume": 18225.0}, {"date": "2025-08-15", "close": 12.0, "volume": 27985.0}, {"date": "2025-08-18", "close": 13.278, "volume": 9489.0}, {"date": "2025-08-19", "close": 13.3, "volume": 8596.0}, {"date": "2025-08-20", "close": 14.597, "volume": 10373.0}, {"date": "2025-08-21", "close": 14.5, "volume": 3212.0}, {"date": "2025-08-22", "close": 15.099, "volume": 7936.0}, {"date": "2025-08-25", "close": 14.5, "volume": 3585.0}, {"date": "2025-08-26", "close": 14.6, "volume": 2094.0}, {"date": "2025-08-27", "close": 16.3, "volume": 10909.0}, {"date": "2025-08-28", "close": 11.75, "volume": 138262.0}, {"date": "2025-08-29", "close": 11.5, "volume": 17323.0}, {"date": "2025-09-02", "close": 10.4, "volume": 10528.0}, {"date": "2025-09-03", "close": 9.534, "volume": 5516.0}, {"date": "2025-09-04", "close": 8.622, "volume": 5340.0}, {"date": "2025-09-05", "close": 10.0, "volume": 25249.0}, {"date": "2025-09-08", "close": 9.8, "volume": 4096.0}, {"date": "2025-09-09", "close": 9.601, "volume": 3949.0}, {"date": "2025-09-10", "close": 9.9, "volume": 4690.0}, {"date": "2025-09-11", "close": 10.2, "volume": 7144.0}, {"date": "2025-09-12", "close": 10.5, "volume": 1655.0}, {"date": "2025-09-15", "close": 10.5, "volume": 4290.0}, {"date": "2025-09-16", "close": 10.2, "volume": 2509.0}, {"date": "2025-09-17", "close": 10.3, "volume": 346230.0}, {"date": "2025-09-18", "close": 9.76, "volume": 19537.0}, {"date": "2025-09-19", "close": 9.318, "volume": 5313.0}, {"date": "2025-09-22", "close": 9.298, "volume": 17917.0}, {"date": "2025-09-23", "close": 9.597, "volume": 5231.0}, {"date": "2025-09-24", "close": 9.44, "volume": 2514.0}, {"date": "2025-09-25", "close": 9.45, "volume": 2771.0}, {"date": "2025-09-26", "close": 9.935, "volume": 7226.0}, {"date": "2025-09-29", "close": 10.7, "volume": 15887.0}, {"date": "2025-09-30", "close": 10.1, "volume": 4072.0}, {"date": "2025-10-01", "close": 10.1, "volume": 4973.0}, {"date": "2025-10-02", "close": 10.386, "volume": 6233.0}, {"date": "2025-10-03", "close": 10.265, "volume": 3152.0}, {"date": "2025-10-06", "close": 10.5, "volume": 2319.0}, {"date": "2025-10-07", "close": 10.4, "volume": 3813.0}, {"date": "2025-10-08", "close": 9.974, "volume": 9629.0}, {"date": "2025-10-09", "close": 9.501, "volume": 7325.0}, {"date": "2025-10-10", "close": 9.264, "volume": 3744.0}, {"date": "2025-10-13", "close": 9.118, "volume": 6342.0}, {"date": "2025-10-14", "close": 8.794, "volume": 7931.0}, {"date": "2025-10-15", "close": 9.128, "volume": 2294.0}, {"date": "2025-10-16", "close": 8.999, "volume": 6527.0}, {"date": "2025-10-17", "close": 8.204, "volume": 6986.0}, {"date": "2025-10-20", "close": 7.811, "volume": 2208.0}, {"date": "2025-10-21", "close": 7.641, "volume": 5880.0}, {"date": "2025-10-22", "close": 7.095, "volume": 6305.0}, {"date": "2025-10-23", "close": 7.029, "volume": 32823.0}, {"date": "2025-10-24", "close": 7.535, "volume": 33956.0}, {"date": "2025-10-27", "close": 8.14, "volume": 3675.0}, {"date": "2025-10-28", "close": 7.607, "volume": 4738.0}, {"date": "2025-10-29", "close": 6.9, "volume": 13714.0}, {"date": "2025-10-30", "close": 6.995, "volume": 4468.0}, {"date": "2025-10-31", "close": 7.7, "volume": 32867.0}, {"date": "2025-11-03", "close": 7.2, "volume": 5089.0}, {"date": "2025-11-04", "close": 6.933, "volume": 6250.0}, {"date": "2025-11-05", "close": 7.45, "volume": 6195.0}, {"date": "2025-11-06", "close": 6.819, "volume": 3568.0}, {"date": "2025-11-07", "close": 6.969, "volume": 1907.0}, {"date": "2025-11-10", "close": 6.51, "volume": 2415.0}, {"date": "2025-11-11", "close": 6.298, "volume": 8548.0}, {"date": "2025-11-12", "close": 6.2, "volume": 4309.0}, {"date": "2025-11-13", "close": 6.199, "volume": 2605.0}, {"date": "2025-11-14", "close": 7.1, "volume": 20259.0}, {"date": "2025-11-17", "close": 7.079, "volume": 26122.0}, {"date": "2025-11-18", "close": 6.642, "volume": 8253.0}, {"date": "2025-11-19", "close": 6.235, "volume": 6447.0}, {"date": "2025-11-20", "close": 5.97, "volume": 7062.0}, {"date": "2025-11-21", "close": 6.7, "volume": 7275.0}, {"date": "2025-11-24", "close": 7.087, "volume": 4672.0}, {"date": "2025-11-25", "close": 8.332, "volume": 46171.0}, {"date": "2025-11-26", "close": 9.905, "volume": 3517386.0}, {"date": "2025-11-28", "close": 8.464, "volume": 102935.0}, {"date": "2025-12-01", "close": 8.3, "volume": 41035.0}, {"date": "2025-12-02", "close": 9.0, "volume": 37870.0}, {"date": "2025-12-03", "close": 9.3, "volume": 16471.0}, {"date": "2025-12-04", "close": 10.1, "volume": 12056.0}, {"date": "2025-12-05", "close": 9.901, "volume": 9996.0}, {"date": "2025-12-08", "close": 9.959, "volume": 5937.0}, {"date": "2025-12-09", "close": 10.5, "volume": 25322.0}, {"date": "2025-12-10", "close": 10.2, "volume": 7542.0}, {"date": "2025-12-11", "close": 9.701, "volume": 5610.0}, {"date": "2025-12-12", "close": 10.0, "volume": 42387.0}, {"date": "2025-12-15", "close": 8.678, "volume": 21987.0}, {"date": "2025-12-16", "close": 9.434, "volume": 16940.0}, {"date": "2025-12-17", "close": 10.3, "volume": 27483.0}, {"date": "2025-12-18", "close": 10.3, "volume": 37054.0}, {"date": "2025-12-19", "close": 10.1, "volume": 8782.0}, {"date": "2025-12-22", "close": 10.5, "volume": 6269.0}, {"date": "2025-12-23", "close": 10.2, "volume": 4848.0}, {"date": "2025-12-24", "close": 9.801, "volume": 4770.0}, {"date": "2025-12-26", "close": 9.539, "volume": 889.0}, {"date": "2025-12-29", "close": 9.329, "volume": 6337.0}, {"date": "2025-12-30", "close": 9.031, "volume": 6331.0}, {"date": "2025-12-31", "close": 8.753, "volume": 3213.0}, {"date": "2026-01-02", "close": 8.853, "volume": 3662.0}, {"date": "2026-01-05", "close": 9.049, "volume": 4689.0}, {"date": "2026-01-06", "close": 8.8085, "volume": 2845.0}, {"date": "2026-01-07", "close": 8.723, "volume": 1788.0}, {"date": "2026-01-08", "close": 8.917, "volume": 6350.0}, {"date": "2026-01-09", "close": 10.1, "volume": 39313.0}, {"date": "2026-01-12", "close": 9.06, "volume": 12220.0}, {"date": "2026-01-13", "close": 9.372, "volume": 17095.0}, {"date": "2026-01-14", "close": 9.863, "volume": 9133.0}, {"date": "2026-01-15", "close": 10.1, "volume": 19681.0}, {"date": "2026-01-16", "close": 10.3, "volume": 7183.0}, {"date": "2026-01-20", "close": 9.9, "volume": 6682.0}, {"date": "2026-01-21", "close": 9.827, "volume": 5235.0}, {"date": "2026-01-22", "close": 9.903, "volume": 1634.0}, {"date": "2026-01-23", "close": 10.2, "volume": 2510.0}, {"date": "2026-01-26", "close": 9.619, "volume": 1362.0}, {"date": "2026-01-27", "close": 9.411, "volume": 1871.0}, {"date": "2026-01-28", "close": 9.696, "volume": 1250.0}, {"date": "2026-01-29", "close": 9.399, "volume": 1163.0}, {"date": "2026-01-30", "close": 9.268, "volume": 1678.0}, {"date": "2026-02-02", "close": 9.516, "volume": 1345.0}, {"date": "2026-02-03", "close": 9.499, "volume": 1156.0}, {"date": "2026-02-04", "close": 8.52, "volume": 5104.0}, {"date": "2026-02-05", "close": 8.873, "volume": 1645.0}, {"date": "2026-02-06", "close": 8.773, "volume": 859.0}, {"date": "2026-02-09", "close": 9.106, "volume": 822.0}, {"date": "2026-02-10", "close": 9.35, "volume": 11245.0}, {"date": "2026-02-11", "close": 8.801, "volume": 1771.0}, {"date": "2026-02-12", "close": 8.702, "volume": 753.0}, {"date": "2026-02-13", "close": 8.64, "volume": 1348.0}, {"date": "2026-02-17", "close": 7.743, "volume": 3281.0}, {"date": "2026-02-18", "close": 7.83, "volume": 1651.0}, {"date": "2026-02-19", "close": 7.6615, "volume": 414.0}, {"date": "2026-02-20", "close": 8.3, "volume": 1614.0}, {"date": "2026-02-23", "close": 8.3, "volume": 1467.0}, {"date": "2026-02-24", "close": 8.62, "volume": 1427.0}, {"date": "2026-02-25", "close": 8.8, "volume": 1474.0}, {"date": "2026-02-26", "close": 8.95, "volume": 821.0}, {"date": "2026-02-27", "close": 8.9, "volume": 417.0}, {"date": "2026-03-02", "close": 9.03, "volume": 1551.0}, {"date": "2026-03-03", "close": 8.802, "volume": 1511.0}, {"date": "2026-03-04", "close": 8.8, "volume": 1010.0}, {"date": "2026-03-05", "close": 8.801, "volume": 1490.0}, {"date": "2026-03-06", "close": 8.501, "volume": 1847.0}, {"date": "2026-03-09", "close": 8.6, "volume": 2142.0}, {"date": "2026-03-10", "close": 8.7, "volume": 856.0}, {"date": "2026-03-11", "close": 8.715, "volume": 3200.0}, {"date": "2026-03-12", "close": 8.998, "volume": 674.0}, {"date": "2026-03-13", "close": 8.993, "volume": 317.0}, {"date": "2026-03-16", "close": 8.989, "volume": 627.0}, {"date": "2026-03-17", "close": 8.971, "volume": 784.0}, {"date": "2026-03-18", "close": 8.62, "volume": 1096.0}, {"date": "2026-03-19", "close": 8.2, "volume": 2005.0}, {"date": "2026-03-20", "close": 8.2, "volume": 751.0}, {"date": "2026-03-23", "close": 8.2, "volume": 2304.0}, {"date": "2026-03-24", "close": 7.54, "volume": 2305.0}, {"date": "2026-03-25", "close": 8.5, "volume": 5407.0}, {"date": "2026-03-26", "close": 8.3, "volume": 1893.0}, {"date": "2026-03-27", "close": 8.068, "volume": 761.0}, {"date": "2026-03-30", "close": 7.698, "volume": 955.0}, {"date": "2026-03-31", "close": 8.5, "volume": 6588.0}, {"date": "2026-04-01", "close": 8.0, "volume": 3864.0}, {"date": "2026-04-02", "close": 7.88, "volume": 3656.0}, {"date": "2026-04-06", "close": 7.81, "volume": 3350.0}, {"date": "2026-04-07", "close": 8.04, "volume": 1721.0}, {"date": "2026-04-08", "close": 8.0, "volume": 911.0}, {"date": "2026-04-09", "close": 8.125, "volume": 1685.0}, {"date": "2026-04-10", "close": 8.124, "volume": 1272.0}, {"date": "2026-04-13", "close": 9.188, "volume": 16390.0}, {"date": "2026-04-14", "close": 8.324, "volume": 3656.0}, {"date": "2026-04-15", "close": 8.7245, "volume": 321.0}, {"date": "2026-04-16", "close": 8.366, "volume": 460.0}, {"date": "2026-04-17", "close": 8.591, "volume": 1509.0}, {"date": "2026-04-20", "close": 8.151, "volume": 2612.0}, {"date": "2026-04-21", "close": 8.3255, "volume": 2972.0}, {"date": "2026-04-22", "close": 7.839, "volume": 11634.0}, {"date": "2026-04-23", "close": 7.36, "volume": 15432.0}, {"date": "2026-04-24", "close": 8.0, "volume": 3094.0}, {"date": "2026-04-27", "close": 7.608, "volume": 978.0}, {"date": "2026-04-28", "close": 7.685, "volume": 2374.0}, {"date": "2026-04-29", "close": 7.5415, "volume": 630.0}, {"date": "2026-04-30", "close": 7.7, "volume": 4620.0}, {"date": "2026-05-01", "close": 7.6, "volume": 1115.0}, {"date": "2026-05-04", "close": 7.5, "volume": 10874.0}, {"date": "2026-05-05", "close": 7.375, "volume": 7063.0}, {"date": "2026-05-06", "close": 7.1, "volume": 14393.0}, {"date": "2026-05-07", "close": 6.82, "volume": 2990.0}, {"date": "2026-05-08", "close": 6.334, "volume": 9457.0}, {"date": "2026-05-11", "close": 6.199, "volume": 15995.0}, {"date": "2026-05-12", "close": 6.06, "volume": 2784.0}, {"date": "2026-05-13", "close": 5.72, "volume": 6574.0}, {"date": "2026-05-14", "close": 6.085, "volume": 5424.0}, {"date": "2026-05-15", "close": 5.901, "volume": 1627.0}, {"date": "2026-05-18", "close": 5.634, "volume": 2603.0}, {"date": "2026-05-19", "close": 5.97, "volume": 29379.0}, {"date": "2026-05-20", "close": 5.2575, "volume": 10473.0}, {"date": "2026-05-21", "close": 5.131, "volume": 6815.0}, {"date": "2026-05-22", "close": 5.39, "volume": 9627.0}, {"date": "2026-05-26", "close": 5.799, "volume": 5654.0}, {"date": "2026-05-27", "close": 6.2, "volume": 8252.0}, {"date": "2026-05-28", "close": 7.13, "volume": 19116.0}, {"date": "2026-05-29", "close": 7.831, "volume": 10891.0}, {"date": "2026-06-01", "close": 7.686, "volume": 12624.0}, {"date": "2026-06-02", "close": 8.3, "volume": 15182.0}, {"date": "2026-06-03", "close": 9.25, "volume": 39528.0}, {"date": "2026-06-04", "close": 9.52, "volume": 89693.0}, {"date": "2026-06-05", "close": 8.8799, "volume": 56523.0}, {"date": "2026-06-08", "close": 9.98, "volume": 98744.0}, {"date": "2026-06-09", "close": 10.4, "volume": 60565.0}, {"date": "2026-06-10", "close": 12.92, "volume": 37204.0}, {"date": "2026-06-11", "close": 11.32, "volume": 22918.0}, {"date": "2026-06-12", "close": 10.62, "volume": 10966.0}, {"date": "2026-06-15", "close": 9.58, "volume": 9891.0}, {"date": "2026-06-16", "close": 9.52, "volume": 13266.0}, {"date": "2026-06-17", "close": 9.35, "volume": 23250.0}, {"date": "2026-06-18", "close": 9.54, "volume": 7931.0}, {"date": "2026-06-22", "close": 9.435, "volume": 13978.0}, {"date": "2026-06-23", "close": 9.62, "volume": 1522.0}, {"date": "2026-06-24", "close": 9.8971, "volume": 8687.0}, {"date": "2026-06-25", "close": 9.25, "volume": 40924.0}, {"date": "2026-06-26", "close": 10.07, "volume": 1011.0}, {"date": "2026-06-29", "close": 9.88, "volume": 8021.0}, {"date": "2026-06-30", "close": 9.62, "volume": 6127.0}, {"date": "2026-07-01", "close": 9.6501, "volume": 2219.0}, {"date": "2026-07-02", "close": 9.485, "volume": 6302.0}, {"date": "2026-07-06", "close": 9.21, "volume": 3684.0}, {"date": "2026-07-07", "close": 9.21, "volume": 1715.0}, {"date": "2026-07-08", "close": 9.52, "volume": 4209.0}, {"date": "2026-07-09", "close": 9.25, "volume": 1937.0}, {"date": "2026-07-10", "close": 9.3, "volume": 7070.0}, {"date": "2026-07-13", "close": 9.32, "volume": 5322.0}, {"date": "2026-07-14", "close": 9.35, "volume": 15807.0}, {"date": "2026-07-15", "close": 9.3, "volume": 18273.0}, {"date": "2026-07-16", "close": 9.35, "volume": 11624.0}, {"date": "2026-07-17", "close": 9.18, "volume": 20351.0}, {"date": "2026-07-20", "close": 9.3528, "volume": 3309.0}, {"date": "2026-07-21", "close": 9.22, "volume": 6772.0}, {"date": "2026-07-22", "close": 9.0, "volume": 14277.0}, {"date": "2026-07-23", "close": 9.26, "volume": 21779.0}, {"date": "2026-07-24", "close": 9.2, "volume": 6239.0}, {"date": "2026-07-27", "close": 9.01, "volume": 5829.0}, {"date": "2026-07-28", "close": 8.8, "volume": 1281.0}, {"date": "2026-07-29", "close": 8.86, "volume": 1901.0}, {"date": "2026-07-30", "close": 8.0, "volume": 4553.0}, {"date": "2026-07-31", "close": 8.21, "volume": 3035.0}, {"date": "2026-08-03", "close": 7.64, "volume": 4525.0}, {"date": "2026-08-04", "close": 8.02, "volume": 2954.0}, {"date": "2026-08-05", "close": 7.67, "volume": 171938.0}, {"date": "2026-08-06", "close": 7.89, "volume": 9249.0}, {"date": "2026-08-07", "close": 7.7381, "volume": 2925.0}, {"date": "2026-08-10", "close": 8.15, "volume": 15549.0}, {"date": "2026-08-11", "close": 8.0, "volume": 1262.0}, {"date": "2026-08-12", "close": 7.95, "volume": 1239.0}, {"date": "2026-08-13", "close": 7.99, "volume": 1358.0}, {"date": "2026-08-14", "close": 8.0, "volume": 743.0}, {"date": "2026-08-17", "close": 7.86, "volume": 2001.0}, {"date": "2026-08-18", "close": 7.66, "volume": 2172.0}, {"date": "2026-08-19", "close": 7.88, "volume": 6268.0}, {"date": "2026-08-20", "close": 7.8, "volume": 647.0}, {"date": "2026-08-21", "close": 7.8, "volume": 1477.0}, {"date": "2026-08-24", "close": 8.18, "volume": 21872.0}, {"date": "2026-08-25", "close": 7.7, "volume": 3205.0}, {"date": "2026-08-26", "close": 7.65, "volume": 1136.0}, {"date": "2026-08-27", "close": 7.7, "volume": 16506.0}, {"date": "2026-08-28", "close": 7.65, "volume": 4187.0}, {"date": "2026-08-31", "close": 7.42, "volume": 4618.0}, {"date": "2026-09-01", "close": 7.42, "volume": 357998.0}, {"date": "2026-09-02", "close": 7.21, "volume": 4552.0}, {"date": "2026-09-03", "close": 7.36, "volume": 3324.0}, {"date": "2026-09-04", "close": 7.53, "volume": 4476.0}, {"date": "2026-09-08", "close": 7.15, "volume": 9554.0}, {"date": "2026-09-09", "close": 7.03, "volume": 3623.0}, {"date": "2026-09-10", "close": 6.75, "volume": 1818.0}, {"date": "2026-09-11", "close": 7.165, "volume": 17407.0}, {"date": "2026-09-14", "close": 6.83, "volume": 12059.0}, {"date": "2026-09-15", "close": 7.06, "volume": 5802.0}, {"date": "2026-09-16", "close": 7.11, "volume": 16109.0}, {"date": "2026-09-17", "close": 6.85, "volume": 6762.0}, {"date": "2026-09-18", "close": 6.93, "volume": 2553.0}, {"date": "2026-09-21", "close": 6.9, "volume": 1624.0}, {"date": "2026-09-22", "close": 6.92, "volume": 529.0}, {"date": "2026-09-23", "close": 6.86, "volume": 1235.0}, {"date": "2026-09-24", "close": 6.74, "volume": 1769.0}, {"date": "2026-09-25", "close": 7.06, "volume": 5362.0}, {"date": "2026-09-28", "close": 6.9, "volume": 6227.0}, {"date": "2026-09-29", "close": 7.05, "volume": 5405.0}, {"date": "2026-09-30", "close": 7.02, "volume": 6763.0}, {"date": "2026-10-01", "close": 6.95, "volume": 11058.0}, {"date": "2026-10-02", "close": 6.65, "volume": 40054.0}, {"date": "2026-10-05", "close": 7.15, "volume": 28236.0}, {"date": "2026-10-06", "close": 7.01, "volume": 11615.0}, {"date": "2026-10-07", "close": 7.1, "volume": 2825.0}, {"date": "2026-10-08", "close": 6.96, "volume": 4600.0}], "refreshing": true}