{"ticker": "VTVT", "overview": {"cik": "1641489", "ticker": "VTVT", "name": "vTv Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001641489-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001641489-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-088300", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288602", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001641489-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001238403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001253170-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001928247-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001627680-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "Form DEFA14A", "accession": "0001193125-26-265834", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-13", "title": "Form 424B2", "accession": "0001193125-26-221975", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221971", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001641489-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001641489-26-000019", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001641489-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-044451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-036184", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001641489-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001641489-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001641489-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001641489-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002069755-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001264519-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001641489-26-000002", "price_sensitive": true}]}, "description": "vTv Therapeutics Inc. trades as VTVT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 163 insider filings for the company, from August 2015 to November 2024. Across those, 8 insiders disclosed 67 open-market purchases totalling $84.00M against 1 sale totalling $100.05K. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 67, "buy_sum": 84003514.2972, "sell_n": 1, "sell_sum": 100049.99999999999, "net": 83903464.2972, "insiders": 8, "first_date": "2015-08-04", "last_date": "2024-11-18"}, "metrics": {"ticker": "VTVT", "has_prices": true, "as_of": "2026-09-23", "last": 30.58, "prev_close": 31.1, "change": -0.5200000000000031, "change_pct": -0.01672025723472679, "session_volume": 18895.0, "vwap_5": 31.45379674280089, "vwap_20": 32.127408004700825, "vwap_60": 32.68553921407279, "vwap_250": 34.10586213621619, "high_52w": 42.715, "low_52w": 23.4, "avg_volume_20": 46630.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-088300", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6.3% passive stake in VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-088300-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001627680-26-000006", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000162768026000006/0001627680-26-000006-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001928247-26-000003", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Fahed Al-Marzooqi", "who_key": "Al-Marzooqi Fahed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000192824726000003/0001928247-26-000003-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001253170-26-000008", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000125317026000008/0001253170-26-000008-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001238403-26-000006", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Daniel K. Spiegelman", "who_key": "SPIEGELMAN DANIEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000123840326000006/0001238403-26-000006-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001193125-26-288602", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000119312526288602/0001193125-26-288602-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "13DG-0001104659-26-044451", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in VTVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-044451-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "13DG-0001104659-26-036184", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of VTVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-036184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001264519-26-000002", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Pres, CEO and Exec Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000126451926000002/0001264519-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0002069755-26-000003", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Michael Stephen Tung", "who_key": "Tung Michael Stephen", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000206975526000003/0002069755-26-000003-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001231919-25-000247", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1618090.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000123191925000247/0001231919-25-000247-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585529}, {"id": "0000950170-25-113252", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095017025113252/0000950170-25-113252-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612889}, {"id": "0001415889-25-023816", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000141588925023816/0001415889-25-023816-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612889}, {"id": "0001641489-25-000040", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Fahed Al-Marzooqi", "who_key": "Al-Marzooqi Fahed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000040/0001641489-25-000040-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001641489-25-000042", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000042/0001641489-25-000042-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001641489-25-000044", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000044/0001641489-25-000044-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001641489-25-000046", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Daniel K. Spiegelman", "who_key": "SPIEGELMAN DANIEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000046/0001641489-25-000046-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0000950170-25-085453", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095017025085453/0000950170-25-085453-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001641489-25-000036", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Michael Stephen Tung", "who_key": "Tung Michael Stephen", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000036/0001641489-25-000036-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766969}, {"id": "0001641489-25-000007", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Pres, CEO and Exec Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000007/0001641489-25-000007-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880729}, {"id": "0001641489-24-000078", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Pres, CEO and Exec Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83811.9438, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT catches the CEO's eye: $84K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000078/0001641489-24-000078-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029049}, {"id": "0001641489-24-000047", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000047/0001641489-24-000047-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0001641489-24-000049", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Fahed Al-Marzooqi", "who_key": "Al-Marzooqi Fahed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000049/0001641489-24-000049-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0001641489-24-000051", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Daniel K. Spiegelman", "who_key": "SPIEGELMAN DANIEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000051/0001641489-24-000051-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0000950170-24-078626", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095017024078626/0000950170-24-078626-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0001641489-25-000022", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148925000022/0001641489-25-000022-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0001641489-24-000038", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000038/0001641489-24-000038-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389049}, {"id": "0000950170-24-028107", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095017024028107/0000950170-24-028107-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400569}, {"id": "0001415889-24-028464", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000141588924028464/0001415889-24-028464-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400569}, {"id": "0001415889-24-028465", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on VTVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000141588924028465/0001415889-24-028465-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400569}], "recent_buys": [{"id": "0001641489-24-000078", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Pres, CEO and Exec Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83811.9438, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT catches the CEO's eye: $84K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000078/0001641489-24-000078-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029049}, {"id": "0001562180-21-001764", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Rich S. Nelson", "who_key": "Nelson Rich S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171600.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT lands a director's $172K", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001764/0001562180-21-001764-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988889}, {"id": "0001562180-21-001762", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Hersh Kozlov", "who_key": "KOZLOV HERSH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27400.000000000004, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001762/0001562180-21-001762-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988889}, {"id": "0001140361-20-028743", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120028743/0001140361-20-028743-index.htm", "trade_date": "2020-12-17", "timestamp": "2020-12-17", "mins": 3091129}, {"id": "0001140361-20-028037", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120028037/0001140361-20-028037-index.htm", "trade_date": "2020-12-10", "timestamp": "2020-12-10", "mins": 3101209}, {"id": "0001140361-20-026446", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120026446/0001140361-20-026446-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124249}, {"id": "0001562180-20-003677", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Hersh Kozlov", "who_key": "KOZLOV HERSH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VTVT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218020003677/0001562180-20-003677-index.htm", "trade_date": "2020-05-15", "timestamp": "2020-05-15", "mins": 3402169}, {"id": "0001140361-20-011442", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120011442/0001140361-20-011442-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406489}, {"id": "0001140361-20-004007", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2000000.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120004007/0001140361-20-004007-index.htm", "trade_date": "2020-02-25", "timestamp": "2020-02-25", "mins": 3517369}, {"id": "0001140361-20-001599", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2000000.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120001599/0001140361-20-001599-index.htm", "trade_date": "2020-01-28", "timestamp": "2020-01-28", "mins": 3557689}, {"id": "0001140361-20-000401", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2000000.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTVT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120000401/0001140361-20-000401-index.htm", "trade_date": "2020-01-07", "timestamp": "2020-01-07", "mins": 3587929}, {"id": "0001140361-19-022838", "src": "INSIDERS", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1999999.98, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119022838/0001140361-19-022838-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616729}], "institutional": [{"id": "13DG-0001104659-26-088300", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6.3% passive stake in VTVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-088300-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001104659-26-044451", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in VTVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-044451-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "13DG-0001104659-26-036184", "src": "13DG", "ticker": "VTVT", "cik": "1641489", "company": "vTv Therapeutics Inc.", "company_raw": "vTv Therapeutics Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of VTVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-036184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "vTv Therapeutics Inc. - Class A Common Stock", "new_value": "vTv Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001641489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001641489", "applied": 1, "detected_at": "2026-10-28T17:06:16.262402"}]}, "key_people": [{"who": "Ronald O. Perelman", "who_key": "PERELMAN RONALD O", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 82903711.959, "sold": 100049.99999999999, "net": 82803661.959, "trades": 50, "top_score": 65.3, "lean": "buying", "history": [{"action": "SELL", "amount": 100049.99999999999, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095014221004124/0000950142-21-004124-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2020-12-17", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120028743/0001140361-20-028743-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2020-12-10", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120028037/0001140361-20-028037-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2020-11-24", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120026446/0001140361-20-026446-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2020-05-12", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120011442/0001140361-20-011442-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2020-02-25", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120004007/0001140361-20-004007-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2020-01-28", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120001599/0001140361-20-001599-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2020-01-07", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036120000401/0001140361-20-000401-index.htm"}, {"action": "BUY", "amount": 1999999.98, "date": "2019-12-18", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119022838/0001140361-19-022838-index.htm"}, {"action": "BUY", "amount": 1999999.98, "date": "2019-11-26", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119021508/0001140361-19-021508-index.htm"}, {"action": "BUY", "amount": 1999999.98, "date": "2019-11-12", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119020346/0001140361-19-020346-index.htm"}, {"action": "BUY", "amount": 1999999.98, "date": "2019-10-24", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119019008/0001140361-19-019008-index.htm"}, {"action": "BUY", "amount": 1999999.98, "date": "2019-09-27", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119017447/0001140361-19-017447-index.htm"}, {"action": "BUY", "amount": 1000000.6499999999, "date": "2019-09-18", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119016918/0001140361-19-016918-index.htm"}, {"action": "BUY", "amount": 1000000.6499999999, "date": "2019-09-11", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119016526/0001140361-19-016526-index.htm"}, {"action": "BUY", "amount": 1000000.6499999999, "date": "2019-09-04", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119016100/0001140361-19-016100-index.htm"}, {"action": "BUY", "amount": 69000.0, "date": "2019-08-22", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119015481/0001140361-19-015481-index.htm"}, {"action": "BUY", "amount": 195900.0, "date": "2019-08-19", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119015323/0001140361-19-015323-index.htm"}, {"action": "BUY", "amount": 1999999.65, "date": "2019-08-06", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119014349/0001140361-19-014349-index.htm"}, {"action": "BUY", "amount": 1999999.65, "date": "2019-07-09", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119012655/0001140361-19-012655-index.htm"}, {"action": "BUY", "amount": 1999999.65, "date": "2019-06-25", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119011603/0001140361-19-011603-index.htm"}, {"action": "BUY", "amount": 2500004.3200000003, "date": "2019-05-15", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119009238/0001140361-19-009238-index.htm"}, {"action": "BUY", "amount": 1499999.28, "date": "2019-02-28", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000120919119014460/0001209191-19-014460-index.htm"}, {"action": "BUY", "amount": 1499999.28, "date": "2019-01-29", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119001940/0001140361-19-001940-index.htm"}, {"action": "BUY", "amount": 1499999.28, "date": "2019-01-16", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036119001287/0001140361-19-001287-index.htm"}], "latest": {"action": "SELL", "amount": 100049.99999999999, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000095014221004124/0000950142-21-004124-index.htm"}}, {"who": "Paul G. Savas", "who_key": "SAVAS PAUL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 593355.5244, "sold": 0, "net": 593355.5244, "trades": 10, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5000.0, "date": "2018-09-06", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036118037986/0001140361-18-037986-index.htm"}, {"action": "BUY", "amount": 68357.0, "date": "2017-12-07", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036117045393/0001140361-17-045393-index.htm"}, {"action": "BUY", "amount": 15542.84, "date": "2017-05-15", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036117020862/0001140361-17-020862-index.htm"}, {"action": "BUY", "amount": 64964.5844, "date": "2017-03-31", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761917000570/0001567619-17-000570-index.htm"}, {"action": "BUY", "amount": 34027.799999999996, "date": "2016-05-27", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761916002457/0001567619-16-002457-index.htm"}, {"action": "BUY", "amount": 6617.8, "date": "2016-05-24", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761916002434/0001567619-16-002434-index.htm"}, {"action": "BUY", "amount": 53450.0, "date": "2016-03-28", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761916002112/0001567619-16-002112-index.htm"}, {"action": "BUY", "amount": 87279.0, "date": "2016-03-07", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036116056820/0001140361-16-056820-index.htm"}, {"action": "BUY", "amount": 33116.5, "date": "2015-09-25", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000089924315005453/0000899243-15-005453-index.htm"}, {"action": "BUY", "amount": 225000.0, "date": "2015-08-04", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761915001059/0001567619-15-001059-index.htm"}], "latest": {"action": "BUY", "amount": 5000.0, "date": "2018-09-06", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000114036118037986/0001140361-18-037986-index.htm"}}, {"who": "Rich S. Nelson", "who_key": "Nelson Rich S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 171600.0, "sold": 0, "net": 171600.0, "trades": 1, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 171600.0, "date": "2021-02-26", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001764/0001562180-21-001764-index.htm"}], "latest": {"action": "BUY", "amount": 171600.0, "date": "2021-02-26", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001764/0001562180-21-001764-index.htm"}}, {"who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Pres, CEO and Exec Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 83811.9438, "sold": 0, "net": 83811.9438, "trades": 1, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 83811.9438, "date": "2024-11-18", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000078/0001641489-24-000078-index.htm"}], "latest": {"action": "BUY", "amount": 83811.9438, "date": "2024-11-18", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000164148924000078/0001641489-24-000078-index.htm"}}, {"who": "Rudy Howard", "who_key": "HOWARD RUDY", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75000.0, "sold": 0, "net": 75000.0, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.0, "date": "2015-08-04", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761915001056/0001567619-15-001056-index.htm"}], "latest": {"action": "BUY", "amount": 75000.0, "date": "2015-08-04", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761915001056/0001567619-15-001056-index.htm"}}, {"who": "Steven Michael Cohen", "who_key": "Cohen Steven Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 75000.0, "sold": 0, "net": 75000.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.0, "date": "2015-08-04", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761915001057/0001567619-15-001057-index.htm"}], "latest": {"action": "BUY", "amount": 75000.0, "date": "2015-08-04", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156761915001057/0001567619-15-001057-index.htm"}}, {"who": "Hersh Kozlov", "who_key": "KOZLOV HERSH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65650.0, "sold": 0, "net": 65650.0, "trades": 3, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 27400.000000000004, "date": "2021-02-26", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001762/0001562180-21-001762-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2020-05-15", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218020003677/0001562180-20-003677-index.htm"}, {"action": "BUY", "amount": 8250.0, "date": "2019-09-13", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218019004847/0001562180-19-004847-index.htm"}], "latest": {"action": "BUY", "amount": 27400.000000000004, "date": "2021-02-26", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000156218021001762/0001562180-21-001762-index.htm"}}, {"who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35384.87, "sold": 0, "net": 35384.87, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 35384.87, "date": "2015-12-15", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000089924315009962/0000899243-15-009962-index.htm"}], "latest": {"action": "BUY", "amount": 35384.87, "date": "2015-12-15", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1641489/000089924315009962/0000899243-15-009962-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001641489-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001641489-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-088300", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288602", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001641489-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001238403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001253170-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001928247-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001627680-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "Form DEFA14A", "accession": "0001193125-26-265834", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-13", "title": "Form 424B2", "accession": "0001193125-26-221975", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221971", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001641489-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001641489-26-000019", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001641489-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-044451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-036184", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001641489-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001641489-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001641489-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001641489-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002069755-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001264519-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001641489-26-000002", "price_sensitive": true}], "performance": {"ticker": "VTVT", "has_prices": true, "summary": {"n": 67, "avg": -0.6731452347206679, "win_rate": 0.014925373134328358, "best": 0.8094674556213018, "worst": -0.8933751743375175, "as_of": "2026-09-23"}, "buys": [{"who": "SEKHRI PAUL J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres, CEO and Exec Chairperson, Director", "amount": 83811.9438, "date": "2024-11-18", "score": 63.1, "ref_price": 16.9, "return": 0.8094674556213018}, {"who": "Nelson Rich S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171600.0, "date": "2021-02-26", "score": 41.8, "ref_price": 106.4, "return": -0.712593984962406}, {"who": "KOZLOV HERSH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27400.000000000004, "date": "2021-02-26", "score": 42.4, "ref_price": 106.4, "return": -0.712593984962406}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.0, "date": "2020-12-17", "score": 48.8, "ref_price": 84.8, "return": -0.6393867924528301}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.0, "date": "2020-12-10", "score": 48.8, "ref_price": 87.6, "return": -0.6509132420091324}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.0, "date": "2020-11-24", "score": 48.8, "ref_price": 74.4, "return": -0.5889784946236559}, {"who": "KOZLOV HERSH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2020-05-15", "score": 47.9, "ref_price": 119.2, "return": -0.7434563758389262}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.0, "date": "2020-05-12", "score": 48.8, "ref_price": 102.4, "return": -0.7013671875}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000000.0, "date": "2020-02-25", "score": 52.7, "ref_price": 128.0, "return": -0.76109375}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000000.0, "date": "2020-01-28", "score": 52.7, "ref_price": 87.2, "return": -0.6493119266055046}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000000.0, "date": "2020-01-07", "score": 52.7, "ref_price": 70.8, "return": -0.5680790960451978}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.98, "date": "2019-12-18", "score": 52.8, "ref_price": 60.8, "return": -0.49703947368421053}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.98, "date": "2019-11-26", "score": 52.9, "ref_price": 58.8, "return": -0.47993197278911565}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.98, "date": "2019-11-12", "score": 52.9, "ref_price": 60.8, "return": -0.49703947368421053}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.98, "date": "2019-10-24", "score": 52.9, "ref_price": 62.8, "return": -0.5130573248407644}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.98, "date": "2019-09-27", "score": 53.0, "ref_price": 58.4, "return": -0.47636986301369866}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.6499999999, "date": "2019-09-18", "score": 48.9, "ref_price": 68.8, "return": -0.5555232558139535}, {"who": "KOZLOV HERSH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8250.0, "date": "2019-09-13", "score": 26.6, "ref_price": 64.6, "return": -0.526625386996904}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.6499999999, "date": "2019-09-11", "score": 48.9, "ref_price": 58.8, "return": -0.47993197278911565}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.6499999999, "date": "2019-09-04", "score": 48.9, "ref_price": 51.6, "return": -0.40736434108527136}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69000.0, "date": "2019-08-22", "score": 34.7, "ref_price": 54.8, "return": -0.44197080291970803}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 195900.0, "date": "2019-08-19", "score": 40.1, "ref_price": 51.6, "return": -0.40736434108527136}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.65, "date": "2019-08-06", "score": 53.0, "ref_price": 51.6, "return": -0.40736434108527136}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.65, "date": "2019-07-09", "score": 53.1, "ref_price": 55.2, "return": -0.44601449275362326}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.65, "date": "2019-06-25", "score": 53.1, "ref_price": 54.0, "return": -0.43370370370370376}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500004.3200000003, "date": "2019-05-15", "score": 54.5, "ref_price": 58.4, "return": -0.47636986301369866}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499999.28, "date": "2019-02-28", "score": 51.4, "ref_price": 94.8, "return": -0.6774261603375528}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499999.28, "date": "2019-01-29", "score": 51.5, "ref_price": 106.4, "return": -0.712593984962406}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499999.28, "date": "2019-01-16", "score": 51.5, "ref_price": 113.2, "return": -0.7298586572438163}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499999.28, "date": "2018-12-27", "score": 51.6, "ref_price": 41.2, "return": -0.2577669902912622}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500001.0, "date": "2018-11-29", "score": 56.0, "ref_price": 66.0, "return": -0.5366666666666667}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499999.67, "date": "2018-11-06", "score": 56.5, "ref_price": 104.8, "return": -0.708206106870229}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499999.67, "date": "2018-09-06", "score": 59.0, "ref_price": 39.612, "return": -0.2280117136221348}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2018-09-06", "score": 25.2, "ref_price": 39.612, "return": -0.2280117136221348}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499998.88, "date": "2018-07-06", "score": 55.6, "ref_price": 62.4, "return": -0.5099358974358974}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499998.88, "date": "2018-06-18", "score": 56.0, "ref_price": 69.2, "return": -0.558092485549133}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499998.88, "date": "2018-05-24", "score": 56.6, "ref_price": 67.6, "return": -0.5476331360946746}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201720.0, "date": "2017-12-26", "score": 40.5, "ref_price": 164.8, "return": -0.8144417475728156}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68357.0, "date": "2017-12-07", "score": 39.2, "ref_price": 185.6, "return": -0.8352370689655172}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91324.0, "date": "2017-08-22", "score": 36.2, "ref_price": 186.0, "return": -0.8355913978494625}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49678.00000000001, "date": "2017-08-16", "score": 33.0, "ref_price": 198.0, "return": -0.8455555555555556}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 350864.5, "date": "2017-08-11", "score": 43.4, "ref_price": 178.8, "return": -0.8289709172259508}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15542.84, "date": "2017-05-15", "score": 30.0, "ref_price": 206.4, "return": -0.8518410852713177}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64964.5844, "date": "2017-03-31", "score": 38.8, "ref_price": 262.0, "return": -0.8832824427480916}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34027.799999999996, "date": "2016-05-27", "score": 35.2, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6617.8, "date": "2016-05-24", "score": 25.9, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49906.0, "date": "2016-04-08", "score": 33.0, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2079960.0, "date": "2016-04-05", "score": 54.6, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53450.0, "date": "2016-03-28", "score": 37.6, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56438.0, "date": "2016-03-24", "score": 33.7, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87279.0, "date": "2016-03-07", "score": 45.9, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58250.0, "date": "2016-02-12", "score": 33.8, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64257.0, "date": "2016-02-05", "score": 34.4, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121030.0, "date": "2016-02-04", "score": 37.7, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65791.0, "date": "2016-01-15", "score": 34.5, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96186.5, "date": "2016-01-13", "score": 36.4, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96057.0, "date": "2015-12-18", "score": 36.5, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "Spiegel Noel Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35384.87, "date": "2015-12-15", "score": 48.7, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 241405.53899999996, "date": "2015-09-28", "score": 41.3, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33116.5, "date": "2015-09-25", "score": 38.4, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 163567.19999999998, "date": "2015-09-22", "score": 39.3, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 352367.0, "date": "2015-08-10", "score": 43.3, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000021.0, "date": "2015-08-05", "score": 48.9, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "SAVAS PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2015-08-04", "score": 43.2, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "Cohen Steven Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2015-08-04", "score": 37.6, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "HOWARD RUDY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 75000.0, "date": "2015-08-04", "score": 45.1, "ref_price": 286.8, "return": -0.8933751743375175}, {"who": "PERELMAN RONALD O", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24999990.0, "date": "2015-08-04", "score": 65.3, "ref_price": 286.8, "return": -0.8933751743375175}]}, "price_series": [{"date": "2016-09-23", "close": 286.8, "volume": 958.0}, {"date": "2016-09-26", "close": 289.2, "volume": 1169.0}, {"date": "2016-09-27", "close": 289.6, "volume": 813.0}, {"date": "2016-09-28", "close": 289.2, "volume": 1545.0}, {"date": "2016-09-29", "close": 286.0, "volume": 422.0}, {"date": "2016-09-30", "close": 287.6, "volume": 633.0}, {"date": "2016-10-03", "close": 282.4, "volume": 456.0}, {"date": "2016-10-04", "close": 275.2, "volume": 307.0}, {"date": "2016-10-05", "close": 274.4, "volume": 992.0}, {"date": "2016-10-06", "close": 266.4, "volume": 518.0}, {"date": "2016-10-07", "close": 263.6, "volume": 143.0}, {"date": "2016-10-10", "close": 272.4, "volume": 265.0}, {"date": "2016-10-11", "close": 274.8, "volume": 569.0}, {"date": "2016-10-12", "close": 279.2, "volume": 166.0}, {"date": "2016-10-13", "close": 265.6, "volume": 769.0}, {"date": "2016-10-14", "close": 279.6, "volume": 478.0}, {"date": "2016-10-17", "close": 279.2, "volume": 693.0}, {"date": "2016-10-18", "close": 273.6, "volume": 144.0}, {"date": "2016-10-19", "close": 271.6, "volume": 84.0}, {"date": "2016-10-20", "close": 274.8, "volume": 73.0}, {"date": "2016-10-21", "close": 272.4, "volume": 82.0}, {"date": "2016-10-24", "close": 274.4, "volume": 259.0}, {"date": "2016-10-25", "close": 266.8, "volume": 109.0}, {"date": "2016-10-26", "close": 267.6, "volume": 141.0}, {"date": "2016-10-27", "close": 255.6, "volume": 416.0}, {"date": "2016-10-28", "close": 223.2, "volume": 3347.0}, {"date": "2016-10-31", "close": 215.6, "volume": 712.0}, {"date": "2016-11-01", "close": 220.8, "volume": 849.0}, {"date": "2016-11-02", "close": 206.4, "volume": 564.0}, {"date": "2016-11-03", "close": 198.0, "volume": 1085.0}, {"date": "2016-11-04", "close": 192.8, "volume": 615.0}, {"date": "2016-11-07", "close": 193.6, "volume": 963.0}, {"date": "2016-11-08", "close": 192.8, "volume": 602.0}, {"date": "2016-11-09", "close": 199.6, "volume": 3198.0}, {"date": "2016-11-10", "close": 200.0, "volume": 1017.0}, {"date": "2016-11-11", "close": 197.2, "volume": 2118.0}, {"date": "2016-11-14", "close": 202.4, "volume": 1289.0}, {"date": "2016-11-15", "close": 222.4, "volume": 839.0}, {"date": "2016-11-16", "close": 232.0, "volume": 982.0}, {"date": "2016-11-17", "close": 229.2, "volume": 599.0}, {"date": "2016-11-18", "close": 233.6, "volume": 459.0}, {"date": "2016-11-21", "close": 236.8, "volume": 485.0}, {"date": "2016-11-22", "close": 232.8, "volume": 647.0}, {"date": "2016-11-23", "close": 226.8, "volume": 1702.0}, {"date": "2016-11-25", "close": 228.0, "volume": 761.0}, {"date": "2016-11-28", "close": 224.8, "volume": 2537.0}, {"date": "2016-11-29", "close": 212.8, "volume": 644.0}, {"date": "2016-11-30", "close": 208.8, "volume": 395.0}, {"date": "2016-12-01", "close": 205.6, "volume": 1456.0}, {"date": "2016-12-02", "close": 207.6, "volume": 1860.0}, {"date": "2016-12-05", "close": 209.2, "volume": 1191.0}, {"date": "2016-12-06", "close": 215.2, "volume": 498.0}, {"date": "2016-12-07", "close": 205.6, "volume": 684.0}, {"date": "2016-12-08", "close": 214.0, "volume": 679.0}, {"date": "2016-12-09", "close": 209.6, "volume": 517.0}, {"date": "2016-12-12", "close": 206.8, "volume": 578.0}, {"date": "2016-12-13", "close": 203.6, "volume": 594.0}, {"date": "2016-12-14", "close": 198.4, "volume": 580.0}, {"date": "2016-12-15", "close": 199.6, "volume": 14277.0}, {"date": "2016-12-16", "close": 211.6, "volume": 5255.0}, {"date": "2016-12-19", "close": 218.8, "volume": 2339.0}, {"date": "2016-12-20", "close": 220.0, "volume": 1018.0}, {"date": "2016-12-21", "close": 214.8, "volume": 734.0}, {"date": "2016-12-22", "close": 215.2, "volume": 1200.0}, {"date": "2016-12-23", "close": 218.8, "volume": 595.0}, {"date": "2016-12-27", "close": 216.4, "volume": 738.0}, {"date": "2016-12-28", "close": 206.0, "volume": 1165.0}, {"date": "2016-12-29", "close": 189.2, "volume": 2377.0}, {"date": "2016-12-30", "close": 193.2, "volume": 1601.0}, {"date": "2017-01-03", "close": 201.2, "volume": 809.0}, {"date": "2017-01-04", "close": 213.2, "volume": 964.0}, {"date": "2017-01-05", "close": 206.0, "volume": 1053.0}, {"date": "2017-01-06", "close": 199.2, "volume": 1073.0}, {"date": "2017-01-09", "close": 199.6, "volume": 1807.0}, {"date": "2017-01-10", "close": 212.8, "volume": 9623.0}, {"date": "2017-01-11", "close": 209.6, "volume": 2305.0}, {"date": "2017-01-12", "close": 210.0, "volume": 3982.0}, {"date": "2017-01-13", "close": 215.6, "volume": 950.0}, {"date": "2017-01-17", "close": 212.0, "volume": 1057.0}, {"date": "2017-01-18", "close": 213.6, "volume": 380.0}, {"date": "2017-01-19", "close": 217.6, "volume": 1080.0}, {"date": "2017-01-20", "close": 217.2, "volume": 552.0}, {"date": "2017-01-23", "close": 214.8, "volume": 624.0}, {"date": "2017-01-24", "close": 229.2, "volume": 3971.0}, {"date": "2017-01-25", "close": 237.2, "volume": 1903.0}, {"date": "2017-01-26", "close": 234.0, "volume": 898.0}, {"date": "2017-01-27", "close": 233.2, "volume": 420.0}, {"date": "2017-01-30", "close": 225.6, "volume": 357.0}, {"date": "2017-01-31", "close": 229.6, "volume": 732.0}, {"date": "2017-02-01", "close": 227.2, "volume": 268.0}, {"date": "2017-02-02", "close": 228.8, "volume": 557.0}, {"date": "2017-02-03", "close": 229.2, "volume": 510.0}, {"date": "2017-02-06", "close": 229.2, "volume": 275.0}, {"date": "2017-02-07", "close": 225.6, "volume": 204.0}, {"date": "2017-02-08", "close": 218.0, "volume": 873.0}, {"date": "2017-02-09", "close": 216.4, "volume": 362.0}, {"date": "2017-02-10", "close": 219.6, "volume": 117.0}, {"date": "2017-02-13", "close": 220.0, "volume": 299.0}, {"date": "2017-02-14", "close": 223.6, "volume": 554.0}, {"date": "2017-02-15", "close": 216.4, "volume": 1668.0}, {"date": "2017-02-16", "close": 207.6, "volume": 1463.0}, {"date": "2017-02-17", "close": 208.4, "volume": 542.0}, {"date": "2017-02-21", "close": 215.2, "volume": 1190.0}, {"date": "2017-02-22", "close": 223.2, "volume": 917.0}, {"date": "2017-02-23", "close": 222.4, "volume": 248.0}, {"date": "2017-02-24", "close": 227.6, "volume": 674.0}, {"date": "2017-02-27", "close": 245.6, "volume": 792.0}, {"date": "2017-02-28", "close": 241.2, "volume": 808.0}, {"date": "2017-03-01", "close": 245.6, "volume": 560.0}, {"date": "2017-03-02", "close": 242.0, "volume": 528.0}, {"date": "2017-03-03", "close": 235.6, "volume": 488.0}, {"date": "2017-03-06", "close": 234.8, "volume": 311.0}, {"date": "2017-03-07", "close": 233.6, "volume": 257.0}, {"date": "2017-03-08", "close": 230.4, "volume": 395.0}, {"date": "2017-03-09", "close": 232.0, "volume": 248.0}, {"date": "2017-03-10", "close": 232.4, "volume": 169.0}, {"date": "2017-03-13", "close": 241.2, "volume": 393.0}, {"date": "2017-03-14", "close": 242.4, "volume": 184.0}, {"date": "2017-03-15", "close": 243.6, "volume": 378.0}, {"date": "2017-03-16", "close": 242.4, "volume": 620.0}, {"date": "2017-03-17", "close": 240.4, "volume": 737.0}, {"date": "2017-03-20", "close": 242.0, "volume": 838.0}, {"date": "2017-03-21", "close": 237.2, "volume": 686.0}, {"date": "2017-03-22", "close": 234.8, "volume": 567.0}, {"date": "2017-03-23", "close": 236.8, "volume": 445.0}, {"date": "2017-03-24", "close": 236.4, "volume": 278.0}, {"date": "2017-03-27", "close": 255.2, "volume": 1280.0}, {"date": "2017-03-28", "close": 247.2, "volume": 426.0}, {"date": "2017-03-29", "close": 254.8, "volume": 1100.0}, {"date": "2017-03-30", "close": 260.8, "volume": 1392.0}, {"date": "2017-03-31", "close": 262.0, "volume": 866.0}, {"date": "2017-04-03", "close": 258.0, "volume": 966.0}, {"date": "2017-04-04", "close": 252.4, "volume": 833.0}, {"date": "2017-04-05", "close": 248.4, "volume": 1144.0}, {"date": "2017-04-06", "close": 240.4, "volume": 446.0}, {"date": "2017-04-07", "close": 231.2, "volume": 362.0}, {"date": "2017-04-10", "close": 227.6, "volume": 358.0}, {"date": "2017-04-11", "close": 226.4, "volume": 364.0}, {"date": "2017-04-12", "close": 225.2, "volume": 308.0}, {"date": "2017-04-13", "close": 224.4, "volume": 253.0}, {"date": "2017-04-17", "close": 227.6, "volume": 261.0}, {"date": "2017-04-18", "close": 222.4, "volume": 340.0}, {"date": "2017-04-19", "close": 225.2, "volume": 154.0}, {"date": "2017-04-20", "close": 224.4, "volume": 744.0}, {"date": "2017-04-21", "close": 220.0, "volume": 462.0}, {"date": "2017-04-24", "close": 222.4, "volume": 408.0}, {"date": "2017-04-25", "close": 221.6, "volume": 777.0}, {"date": "2017-04-26", "close": 224.8, "volume": 476.0}, {"date": "2017-04-27", "close": 223.2, "volume": 671.0}, {"date": "2017-04-28", "close": 220.4, "volume": 518.0}, {"date": "2017-05-01", "close": 212.4, "volume": 452.0}, {"date": "2017-05-02", "close": 211.6, "volume": 529.0}, {"date": "2017-05-03", "close": 211.6, "volume": 712.0}, {"date": "2017-05-04", "close": 216.4, "volume": 811.0}, {"date": "2017-05-05", "close": 214.4, "volume": 459.0}, {"date": "2017-05-08", "close": 214.8, "volume": 335.0}, {"date": "2017-05-09", "close": 208.0, "volume": 365.0}, {"date": "2017-05-10", "close": 206.8, "volume": 520.0}, {"date": "2017-05-11", "close": 204.0, "volume": 352.0}, {"date": "2017-05-12", "close": 209.2, "volume": 693.0}, {"date": "2017-05-15", "close": 206.4, "volume": 315.0}, {"date": "2017-05-16", "close": 205.6, "volume": 355.0}, {"date": "2017-05-17", "close": 202.0, "volume": 454.0}, {"date": "2017-05-18", "close": 202.8, "volume": 1016.0}, {"date": "2017-05-19", "close": 198.8, "volume": 1111.0}, {"date": "2017-05-22", "close": 197.2, "volume": 351.0}, {"date": "2017-05-23", "close": 193.6, "volume": 293.0}, {"date": "2017-05-24", "close": 196.0, "volume": 292.0}, {"date": "2017-05-25", "close": 198.0, "volume": 271.0}, {"date": "2017-05-26", "close": 199.2, "volume": 423.0}, {"date": "2017-05-30", "close": 200.0, "volume": 513.0}, {"date": "2017-05-31", "close": 199.2, "volume": 155.0}, {"date": "2017-06-01", "close": 199.6, "volume": 941.0}, {"date": "2017-06-02", "close": 200.0, "volume": 473.0}, {"date": "2017-06-05", "close": 198.0, "volume": 251.0}, {"date": "2017-06-06", "close": 197.2, "volume": 346.0}, {"date": "2017-06-07", "close": 189.6, "volume": 716.0}, {"date": "2017-06-08", "close": 190.0, "volume": 369.0}, {"date": "2017-06-09", "close": 191.2, "volume": 360.0}, {"date": "2017-06-12", "close": 201.2, "volume": 1076.0}, {"date": "2017-06-13", "close": 200.0, "volume": 2781.0}, {"date": "2017-06-14", "close": 199.6, "volume": 250.0}, {"date": "2017-06-15", "close": 193.2, "volume": 308.0}, {"date": "2017-06-16", "close": 188.4, "volume": 947.0}, {"date": "2017-06-19", "close": 187.6, "volume": 618.0}, {"date": "2017-06-20", "close": 188.8, "volume": 232.0}, {"date": "2017-06-21", "close": 189.2, "volume": 541.0}, {"date": "2017-06-22", "close": 192.0, "volume": 836.0}, {"date": "2017-06-23", "close": 192.0, "volume": 2107.0}, {"date": "2017-06-26", "close": 190.8, "volume": 352.0}, {"date": "2017-06-27", "close": 190.4, "volume": 442.0}, {"date": "2017-06-28", "close": 189.6, "volume": 527.0}, {"date": "2017-06-29", "close": 193.6, "volume": 347.0}, {"date": "2017-06-30", "close": 198.8, "volume": 170.0}, {"date": "2017-07-03", "close": 203.2, "volume": 321.0}, {"date": "2017-07-05", "close": 206.8, "volume": 305.0}, {"date": "2017-07-06", "close": 203.6, "volume": 216.0}, {"date": "2017-07-07", "close": 204.0, "volume": 328.0}, {"date": "2017-07-10", "close": 195.2, "volume": 331.0}, {"date": "2017-07-11", "close": 188.0, "volume": 317.0}, {"date": "2017-07-12", "close": 189.2, "volume": 77.0}, {"date": "2017-07-13", "close": 186.8, "volume": 565.0}, {"date": "2017-07-14", "close": 193.2, "volume": 152.0}, {"date": "2017-07-17", "close": 192.4, "volume": 231.0}, {"date": "2017-07-18", "close": 186.8, "volume": 406.0}, {"date": "2017-07-19", "close": 183.6, "volume": 924.0}, {"date": "2017-07-20", "close": 188.4, "volume": 464.0}, {"date": "2017-07-21", "close": 188.0, "volume": 428.0}, {"date": "2017-07-24", "close": 176.8, "volume": 705.0}, {"date": "2017-07-25", "close": 170.4, "volume": 1425.0}, {"date": "2017-07-26", "close": 174.8, "volume": 396.0}, {"date": "2017-07-27", "close": 168.0, "volume": 158.0}, {"date": "2017-07-28", "close": 172.4, "volume": 313.0}, {"date": "2017-07-31", "close": 174.4, "volume": 455.0}, {"date": "2017-08-01", "close": 179.6, "volume": 486.0}, {"date": "2017-08-02", "close": 175.6, "volume": 551.0}, {"date": "2017-08-03", "close": 169.6, "volume": 574.0}, {"date": "2017-08-04", "close": 166.8, "volume": 200.0}, {"date": "2017-08-07", "close": 161.6, "volume": 592.0}, {"date": "2017-08-08", "close": 161.6, "volume": 788.0}, {"date": "2017-08-09", "close": 153.2, "volume": 862.0}, {"date": "2017-08-10", "close": 170.0, "volume": 2813.0}, {"date": "2017-08-11", "close": 178.8, "volume": 916.0}, {"date": "2017-08-14", "close": 188.8, "volume": 1517.0}, {"date": "2017-08-15", "close": 197.2, "volume": 1510.0}, {"date": "2017-08-16", "close": 198.0, "volume": 956.0}, {"date": "2017-08-17", "close": 191.2, "volume": 691.0}, {"date": "2017-08-18", "close": 181.2, "volume": 394.0}, {"date": "2017-08-21", "close": 174.8, "volume": 334.0}, {"date": "2017-08-22", "close": 186.0, "volume": 874.0}, {"date": "2017-08-23", "close": 188.8, "volume": 301.0}, {"date": "2017-08-24", "close": 193.2, "volume": 272.0}, {"date": "2017-08-25", "close": 193.6, "volume": 198.0}, {"date": "2017-08-28", "close": 200.4, "volume": 566.0}, {"date": "2017-08-29", "close": 206.8, "volume": 302.0}, {"date": "2017-08-30", "close": 214.0, "volume": 941.0}, {"date": "2017-08-31", "close": 217.2, "volume": 584.0}, {"date": "2017-09-01", "close": 216.4, "volume": 277.0}, {"date": "2017-09-05", "close": 206.4, "volume": 234.0}, {"date": "2017-09-06", "close": 220.4, "volume": 1409.0}, {"date": "2017-09-07", "close": 227.6, "volume": 603.0}, {"date": "2017-09-08", "close": 226.0, "volume": 484.0}, {"date": "2017-09-11", "close": 223.6, "volume": 275.0}, {"date": "2017-09-12", "close": 217.2, "volume": 187.0}, {"date": "2017-09-13", "close": 216.8, "volume": 218.0}, {"date": "2017-09-14", "close": 214.8, "volume": 369.0}, {"date": "2017-09-15", "close": 227.6, "volume": 1319.0}, {"date": "2017-09-18", "close": 238.4, "volume": 1117.0}, {"date": "2017-09-19", "close": 242.8, "volume": 928.0}, {"date": "2017-09-20", "close": 231.2, "volume": 211.0}, {"date": "2017-09-21", "close": 232.0, "volume": 169.0}, {"date": "2017-09-22", "close": 235.6, "volume": 193.0}, {"date": "2017-09-25", "close": 239.2, "volume": 205.0}, {"date": "2017-09-26", "close": 234.8, "volume": 327.0}, {"date": "2017-09-27", "close": 240.0, "volume": 741.0}, {"date": "2017-09-28", "close": 232.4, "volume": 507.0}, {"date": "2017-09-29", "close": 239.2, "volume": 401.0}, {"date": "2017-10-02", "close": 247.6, "volume": 787.0}, {"date": "2017-10-03", "close": 243.2, "volume": 1082.0}, {"date": "2017-10-04", "close": 245.6, "volume": 670.0}, {"date": "2017-10-05", "close": 256.0, "volume": 617.0}, {"date": "2017-10-06", "close": 248.8, "volume": 174.0}, {"date": "2017-10-09", "close": 248.0, "volume": 227.0}, {"date": "2017-10-10", "close": 264.0, "volume": 916.0}, {"date": "2017-10-11", "close": 280.0, "volume": 1960.0}, {"date": "2017-10-12", "close": 284.0, "volume": 2214.0}, {"date": "2017-10-13", "close": 310.8, "volume": 4333.0}, {"date": "2017-10-16", "close": 289.6, "volume": 1816.0}, {"date": "2017-10-17", "close": 283.6, "volume": 467.0}, {"date": "2017-10-18", "close": 292.0, "volume": 1487.0}, {"date": "2017-10-19", "close": 301.2, "volume": 2761.0}, {"date": "2017-10-20", "close": 296.4, "volume": 2416.0}, {"date": "2017-10-23", "close": 295.2, "volume": 715.0}, {"date": "2017-10-24", "close": 294.8, "volume": 1413.0}, {"date": "2017-10-25", "close": 280.8, "volume": 661.0}, {"date": "2017-10-26", "close": 263.2, "volume": 410.0}, {"date": "2017-10-27", "close": 264.4, "volume": 504.0}, {"date": "2017-10-30", "close": 262.8, "volume": 483.0}, {"date": "2017-10-31", "close": 252.8, "volume": 500.0}, {"date": "2017-11-01", "close": 243.6, "volume": 982.0}, {"date": "2017-11-02", "close": 243.2, "volume": 1558.0}, {"date": "2017-11-03", "close": 246.8, "volume": 1320.0}, {"date": "2017-11-06", "close": 247.6, "volume": 293.0}, {"date": "2017-11-07", "close": 241.2, "volume": 589.0}, {"date": "2017-11-08", "close": 234.4, "volume": 326.0}, {"date": "2017-11-09", "close": 235.6, "volume": 553.0}, {"date": "2017-11-10", "close": 232.8, "volume": 231.0}, {"date": "2017-11-13", "close": 227.2, "volume": 900.0}, {"date": "2017-11-14", "close": 222.4, "volume": 510.0}, {"date": "2017-11-15", "close": 220.0, "volume": 507.0}, {"date": "2017-11-16", "close": 215.2, "volume": 907.0}, {"date": "2017-11-17", "close": 216.0, "volume": 1177.0}, {"date": "2017-11-20", "close": 208.8, "volume": 1224.0}, {"date": "2017-11-21", "close": 210.0, "volume": 662.0}, {"date": "2017-11-22", "close": 196.8, "volume": 1423.0}, {"date": "2017-11-24", "close": 187.2, "volume": 688.0}, {"date": "2017-11-27", "close": 187.6, "volume": 1687.0}, {"date": "2017-11-28", "close": 175.2, "volume": 3076.0}, {"date": "2017-11-29", "close": 175.6, "volume": 1189.0}, {"date": "2017-11-30", "close": 167.6, "volume": 1030.0}, {"date": "2017-12-01", "close": 168.0, "volume": 1019.0}, {"date": "2017-12-04", "close": 160.4, "volume": 649.0}, {"date": "2017-12-05", "close": 156.0, "volume": 810.0}, {"date": "2017-12-06", "close": 191.2, "volume": 2827.0}, {"date": "2017-12-07", "close": 185.6, "volume": 2178.0}, {"date": "2017-12-08", "close": 186.0, "volume": 722.0}, {"date": "2017-12-11", "close": 178.0, "volume": 1387.0}, {"date": "2017-12-12", "close": 171.2, "volume": 803.0}, {"date": "2017-12-13", "close": 177.2, "volume": 903.0}, {"date": "2017-12-14", "close": 170.4, "volume": 609.0}, {"date": "2017-12-15", "close": 172.0, "volume": 1587.0}, {"date": "2017-12-18", "close": 180.4, "volume": 7791.0}, {"date": "2017-12-19", "close": 180.0, "volume": 1753.0}, {"date": "2017-12-20", "close": 176.0, "volume": 1908.0}, {"date": "2017-12-21", "close": 177.2, "volume": 5547.0}, {"date": "2017-12-22", "close": 166.0, "volume": 2951.0}, {"date": "2017-12-26", "close": 164.8, "volume": 4585.0}, {"date": "2017-12-27", "close": 162.0, "volume": 2598.0}, {"date": "2017-12-28", "close": 222.4, "volume": 90953.0}, {"date": "2017-12-29", "close": 240.4, "volume": 104098.0}, {"date": "2018-01-02", "close": 242.4, "volume": 17526.0}, {"date": "2018-01-03", "close": 236.8, "volume": 6612.0}, {"date": "2018-01-04", "close": 239.6, "volume": 5080.0}, {"date": "2018-01-05", "close": 230.4, "volume": 7346.0}, {"date": "2018-01-08", "close": 223.6, "volume": 2175.0}, {"date": "2018-01-09", "close": 226.0, "volume": 3609.0}, {"date": "2018-01-10", "close": 223.6, "volume": 3060.0}, {"date": "2018-01-11", "close": 224.4, "volume": 3074.0}, {"date": "2018-01-12", "close": 221.6, "volume": 2394.0}, {"date": "2018-01-16", "close": 244.8, "volume": 11699.0}, {"date": "2018-01-17", "close": 232.4, "volume": 8758.0}, {"date": "2018-01-18", "close": 224.4, "volume": 4622.0}, {"date": "2018-01-19", "close": 228.0, "volume": 2985.0}, {"date": "2018-01-22", "close": 236.4, "volume": 2455.0}, {"date": "2018-01-23", "close": 303.6, "volume": 36225.0}, {"date": "2018-01-24", "close": 302.4, "volume": 11709.0}, {"date": "2018-01-25", "close": 308.8, "volume": 6351.0}, {"date": "2018-01-26", "close": 294.4, "volume": 7406.0}, {"date": "2018-01-29", "close": 308.8, "volume": 5495.0}, {"date": "2018-01-30", "close": 309.6, "volume": 2935.0}, {"date": "2018-01-31", "close": 310.4, "volume": 7021.0}, {"date": "2018-02-01", "close": 313.2, "volume": 2489.0}, {"date": "2018-02-02", "close": 296.8, "volume": 2916.0}, {"date": "2018-02-05", "close": 286.8, "volume": 4589.0}, {"date": "2018-02-06", "close": 272.0, "volume": 4182.0}, {"date": "2018-02-07", "close": 270.4, "volume": 2985.0}, {"date": "2018-02-08", "close": 272.8, "volume": 3541.0}, {"date": "2018-02-09", "close": 259.6, "volume": 3776.0}, {"date": "2018-02-12", "close": 246.8, "volume": 5757.0}, {"date": "2018-02-13", "close": 254.8, "volume": 3161.0}, {"date": "2018-02-14", "close": 254.0, "volume": 5081.0}, {"date": "2018-02-15", "close": 254.8, "volume": 4219.0}, {"date": "2018-02-16", "close": 265.2, "volume": 1841.0}, {"date": "2018-02-20", "close": 278.4, "volume": 5462.0}, {"date": "2018-02-21", "close": 264.8, "volume": 2375.0}, {"date": "2018-02-22", "close": 274.0, "volume": 1704.0}, {"date": "2018-02-23", "close": 274.0, "volume": 1701.0}, {"date": "2018-02-26", "close": 257.6, "volume": 2318.0}, {"date": "2018-02-27", "close": 247.6, "volume": 4020.0}, {"date": "2018-02-28", "close": 226.0, "volume": 6000.0}, {"date": "2018-03-01", "close": 226.0, "volume": 5339.0}, {"date": "2018-03-02", "close": 212.4, "volume": 5396.0}, {"date": "2018-03-05", "close": 224.4, "volume": 3155.0}, {"date": "2018-03-06", "close": 233.6, "volume": 2056.0}, {"date": "2018-03-07", "close": 251.2, "volume": 2001.0}, {"date": "2018-03-08", "close": 258.4, "volume": 5182.0}, {"date": "2018-03-09", "close": 256.8, "volume": 2353.0}, {"date": "2018-03-12", "close": 274.0, "volume": 4774.0}, {"date": "2018-03-13", "close": 258.8, "volume": 2471.0}, {"date": "2018-03-14", "close": 232.8, "volume": 6588.0}, {"date": "2018-03-15", "close": 226.8, "volume": 2415.0}, {"date": "2018-03-16", "close": 219.2, "volume": 4118.0}, {"date": "2018-03-19", "close": 200.4, "volume": 6759.0}, {"date": "2018-03-20", "close": 200.8, "volume": 4917.0}, {"date": "2018-03-21", "close": 190.0, "volume": 3412.0}, {"date": "2018-03-22", "close": 192.4, "volume": 3594.0}, {"date": "2018-03-23", "close": 175.2, "volume": 3200.0}, {"date": "2018-03-26", "close": 171.6, "volume": 2953.0}, {"date": "2018-03-27", "close": 166.0, "volume": 8003.0}, {"date": "2018-03-28", "close": 156.4, "volume": 3801.0}, {"date": "2018-03-29", "close": 162.8, "volume": 10430.0}, {"date": "2018-04-02", "close": 155.6, "volume": 7669.0}, {"date": "2018-04-03", "close": 161.6, "volume": 6903.0}, {"date": "2018-04-04", "close": 153.6, "volume": 5904.0}, {"date": "2018-04-05", "close": 147.6, "volume": 4090.0}, {"date": "2018-04-06", "close": 136.8, "volume": 6971.0}, {"date": "2018-04-09", "close": 130.4, "volume": 8981.0}, {"date": "2018-04-10", "close": 28.576, "volume": 202675.0}, {"date": "2018-04-11", "close": 28.408, "volume": 66635.0}, {"date": "2018-04-12", "close": 32.0, "volume": 41696.0}, {"date": "2018-04-13", "close": 30.4, "volume": 26686.0}, {"date": "2018-04-16", "close": 33.228, "volume": 20054.0}, {"date": "2018-04-17", "close": 47.6, "volume": 231569.0}, {"date": "2018-04-18", "close": 88.0, "volume": 744847.0}, {"date": "2018-04-19", "close": 84.4, "volume": 255486.0}, {"date": "2018-04-20", "close": 83.4, "volume": 84870.0}, {"date": "2018-04-23", "close": 82.8, "volume": 52724.0}, {"date": "2018-04-24", "close": 75.2, "volume": 37500.0}, {"date": "2018-04-25", "close": 62.4, "volume": 42289.0}, {"date": "2018-04-26", "close": 80.0, "volume": 116624.0}, {"date": "2018-04-27", "close": 78.0, "volume": 119361.0}, {"date": "2018-04-30", "close": 71.6, "volume": 18935.0}, {"date": "2018-05-01", "close": 68.4, "volume": 18853.0}, {"date": "2018-05-02", "close": 68.0, "volume": 9616.0}, {"date": "2018-05-03", "close": 61.2, "volume": 13429.0}, {"date": "2018-05-04", "close": 63.6, "volume": 7459.0}, {"date": "2018-05-07", "close": 66.8, "volume": 8823.0}, {"date": "2018-05-08", "close": 69.2, "volume": 12696.0}, {"date": "2018-05-09", "close": 68.4, "volume": 13275.0}, {"date": "2018-05-10", "close": 81.2, "volume": 262628.0}, {"date": "2018-05-11", "close": 74.4, "volume": 28892.0}, {"date": "2018-05-14", "close": 71.2, "volume": 9770.0}, {"date": "2018-05-15", "close": 64.8, "volume": 15313.0}, {"date": "2018-05-16", "close": 62.8, "volume": 9238.0}, {"date": "2018-05-17", "close": 72.4, "volume": 73359.0}, {"date": "2018-05-18", "close": 68.4, "volume": 14714.0}, {"date": "2018-05-21", "close": 66.8, "volume": 7386.0}, {"date": "2018-05-22", "close": 65.6, "volume": 7970.0}, {"date": "2018-05-23", "close": 65.6, "volume": 6245.0}, {"date": "2018-05-24", "close": 67.6, "volume": 5547.0}, {"date": "2018-05-25", "close": 66.4, "volume": 6422.0}, {"date": "2018-05-29", "close": 65.2, "volume": 4476.0}, {"date": "2018-05-30", "close": 66.6, "volume": 10851.0}, {"date": "2018-05-31", "close": 71.2, "volume": 212896.0}, {"date": "2018-06-01", "close": 75.2, "volume": 20815.0}, {"date": "2018-06-04", "close": 75.2, "volume": 14109.0}, {"date": "2018-06-05", "close": 77.6, "volume": 10769.0}, {"date": "2018-06-06", "close": 76.4, "volume": 6724.0}, {"date": "2018-06-07", "close": 73.6, "volume": 6002.0}, {"date": "2018-06-08", "close": 72.0, "volume": 4913.0}, {"date": "2018-06-11", "close": 72.4, "volume": 3070.0}, {"date": "2018-06-12", "close": 75.6, "volume": 9412.0}, {"date": "2018-06-13", "close": 66.0, "volume": 21186.0}, {"date": "2018-06-14", "close": 67.6, "volume": 5076.0}, {"date": "2018-06-15", "close": 70.4, "volume": 6730.0}, {"date": "2018-06-18", "close": 69.2, "volume": 2585.0}, {"date": "2018-06-19", "close": 67.2, "volume": 2280.0}, {"date": "2018-06-20", "close": 66.4, "volume": 3293.0}, {"date": "2018-06-21", "close": 66.8, "volume": 4884.0}, {"date": "2018-06-22", "close": 62.8, "volume": 24836.0}, {"date": "2018-06-25", "close": 62.4, "volume": 6643.0}, {"date": "2018-06-26", "close": 63.6, "volume": 2204.0}, {"date": "2018-06-27", "close": 60.4, "volume": 1604.0}, {"date": "2018-06-28", "close": 57.6, "volume": 3563.0}, {"date": "2018-06-29", "close": 61.6, "volume": 4892.0}, {"date": "2018-07-02", "close": 57.6, "volume": 3253.0}, {"date": "2018-07-03", "close": 58.8, "volume": 3022.0}, {"date": "2018-07-05", "close": 58.4, "volume": 1361.0}, {"date": "2018-07-06", "close": 62.4, "volume": 15764.0}, {"date": "2018-07-09", "close": 60.4, "volume": 3027.0}, {"date": "2018-07-10", "close": 58.0, "volume": 4199.0}, {"date": "2018-07-11", "close": 58.8, "volume": 2581.0}, {"date": "2018-07-12", "close": 63.2, "volume": 17794.0}, {"date": "2018-07-13", "close": 62.8, "volume": 2843.0}, {"date": "2018-07-16", "close": 60.2, "volume": 3931.0}, {"date": "2018-07-17", "close": 58.8, "volume": 1522.0}, {"date": "2018-07-18", "close": 58.0, "volume": 1957.0}, {"date": "2018-07-19", "close": 58.4, "volume": 1437.0}, {"date": "2018-07-20", "close": 57.6, "volume": 1175.0}, {"date": "2018-07-23", "close": 54.8, "volume": 2914.0}, {"date": "2018-07-24", "close": 57.2, "volume": 2013.0}, {"date": "2018-07-25", "close": 55.2, "volume": 2757.0}, {"date": "2018-07-26", "close": 54.0, "volume": 3223.0}, {"date": "2018-07-27", "close": 52.0, "volume": 2032.0}, {"date": "2018-07-30", "close": 48.8, "volume": 4440.0}, {"date": "2018-07-31", "close": 50.4, "volume": 1900.0}, {"date": "2018-08-01", "close": 52.8, "volume": 1529.0}, {"date": "2018-08-02", "close": 52.8, "volume": 1170.0}, {"date": "2018-08-03", "close": 51.2, "volume": 899.0}, {"date": "2018-08-06", "close": 51.6, "volume": 553.0}, {"date": "2018-08-07", "close": 50.0, "volume": 1304.0}, {"date": "2018-08-08", "close": 48.4, "volume": 755.0}, {"date": "2018-08-09", "close": 49.6, "volume": 1100.0}, {"date": "2018-08-10", "close": 50.4, "volume": 826.0}, {"date": "2018-08-13", "close": 49.2, "volume": 826.0}, {"date": "2018-08-14", "close": 46.0, "volume": 927.0}, {"date": "2018-08-15", "close": 45.6, "volume": 1832.0}, {"date": "2018-08-16", "close": 44.0, "volume": 868.0}, {"date": "2018-08-17", "close": 39.92, "volume": 4441.0}, {"date": "2018-08-20", "close": 45.2, "volume": 1569.0}, {"date": "2018-08-21", "close": 44.0, "volume": 2063.0}, {"date": "2018-08-22", "close": 47.6, "volume": 1691.0}, {"date": "2018-08-23", "close": 48.4, "volume": 2335.0}, {"date": "2018-08-24", "close": 46.8, "volume": 1101.0}, {"date": "2018-08-27", "close": 46.8, "volume": 2034.0}, {"date": "2018-08-28", "close": 46.0, "volume": 624.0}, {"date": "2018-08-29", "close": 46.0, "volume": 1976.0}, {"date": "2018-08-30", "close": 44.8, "volume": 2086.0}, {"date": "2018-08-31", "close": 43.6, "volume": 2393.0}, {"date": "2018-09-04", "close": 41.6, "volume": 2713.0}, {"date": "2018-09-05", "close": 40.0, "volume": 1506.0}, {"date": "2018-09-06", "close": 39.612, "volume": 2615.0}, {"date": "2018-09-07", "close": 37.2, "volume": 3243.0}, {"date": "2018-09-10", "close": 37.2, "volume": 972.0}, {"date": "2018-09-11", "close": 39.596, "volume": 10226.0}, {"date": "2018-09-12", "close": 37.6, "volume": 3438.0}, {"date": "2018-09-13", "close": 36.4, "volume": 2698.0}, {"date": "2018-09-14", "close": 32.556, "volume": 7487.0}, {"date": "2018-09-17", "close": 28.012, "volume": 15892.0}, {"date": "2018-09-18", "close": 32.3892, "volume": 7772.0}, {"date": "2018-09-19", "close": 33.196, "volume": 1902.0}, {"date": "2018-09-20", "close": 32.8, "volume": 2908.0}, {"date": "2018-09-21", "close": 33.596, "volume": 1730.0}, {"date": "2018-09-24", "close": 33.16, "volume": 2356.0}, {"date": "2018-09-25", "close": 31.2, "volume": 2872.0}, {"date": "2018-09-26", "close": 31.08, "volume": 1773.0}, {"date": "2018-09-27", "close": 30.8, "volume": 1062.0}, {"date": "2018-09-28", "close": 30.8, "volume": 840.0}, {"date": "2018-10-01", "close": 31.04, "volume": 1159.0}, {"date": "2018-10-02", "close": 80.0, "volume": 546210.0}, {"date": "2018-10-03", "close": 136.0, "volume": 1579097.0}, {"date": "2018-10-04", "close": 106.4, "volume": 146573.0}, {"date": "2018-10-05", "close": 134.0, "volume": 669821.0}, {"date": "2018-10-08", "close": 120.8, "volume": 68951.0}, {"date": "2018-10-09", "close": 131.6, "volume": 328793.0}, {"date": "2018-10-10", "close": 139.2, "volume": 196920.0}, {"date": "2018-10-11", "close": 135.6, "volume": 89925.0}, {"date": "2018-10-12", "close": 131.2, "volume": 54265.0}, {"date": "2018-10-15", "close": 116.8, "volume": 36896.0}, {"date": "2018-10-16", "close": 114.0, "volume": 29639.0}, {"date": "2018-10-17", "close": 146.4, "volume": 372128.0}, {"date": "2018-10-18", "close": 134.0, "volume": 30960.0}, {"date": "2018-10-19", "close": 149.6, "volume": 80560.0}, {"date": "2018-10-22", "close": 149.6, "volume": 37185.0}, {"date": "2018-10-23", "close": 147.6, "volume": 25795.0}, {"date": "2018-10-24", "close": 138.8, "volume": 92497.0}, {"date": "2018-10-25", "close": 130.8, "volume": 20102.0}, {"date": "2018-10-26", "close": 119.6, "volume": 26229.0}, {"date": "2018-10-29", "close": 116.0, "volume": 10843.0}, {"date": "2018-10-30", "close": 94.0, "volume": 23015.0}, {"date": "2018-10-31", "close": 104.8, "volume": 42443.0}, {"date": "2018-11-01", "close": 106.0, "volume": 13684.0}, {"date": "2018-11-02", "close": 103.2, "volume": 10502.0}, {"date": "2018-11-05", "close": 100.4, "volume": 9097.0}, {"date": "2018-11-06", "close": 104.8, "volume": 12550.0}, {"date": "2018-11-07", "close": 106.0, "volume": 8341.0}, {"date": "2018-11-08", "close": 105.6, "volume": 11796.0}, {"date": "2018-11-09", "close": 105.2, "volume": 5920.0}, {"date": "2018-11-12", "close": 96.4, "volume": 6959.0}, {"date": "2018-11-13", "close": 83.2, "volume": 13537.0}, {"date": "2018-11-14", "close": 79.6, "volume": 5198.0}, {"date": "2018-11-15", "close": 76.4, "volume": 6468.0}, {"date": "2018-11-16", "close": 74.0, "volume": 3683.0}, {"date": "2018-11-19", "close": 73.2, "volume": 3104.0}, {"date": "2018-11-20", "close": 69.2, "volume": 4652.0}, {"date": "2018-11-21", "close": 69.6, "volume": 2663.0}, {"date": "2018-11-23", "close": 67.6, "volume": 1724.0}, {"date": "2018-11-26", "close": 68.8, "volume": 5023.0}, {"date": "2018-11-27", "close": 66.4, "volume": 2491.0}, {"date": "2018-11-28", "close": 63.6, "volume": 4818.0}, {"date": "2018-11-29", "close": 66.0, "volume": 3588.0}, {"date": "2018-11-30", "close": 67.6, "volume": 5332.0}, {"date": "2018-12-03", "close": 79.6, "volume": 20161.0}, {"date": "2018-12-04", "close": 84.0, "volume": 18284.0}, {"date": "2018-12-06", "close": 82.4, "volume": 7356.0}, {"date": "2018-12-07", "close": 77.2, "volume": 2347.0}, {"date": "2018-12-10", "close": 73.6, "volume": 2355.0}, {"date": "2018-12-11", "close": 76.0, "volume": 1986.0}, {"date": "2018-12-12", "close": 72.8, "volume": 2741.0}, {"date": "2018-12-13", "close": 67.6, "volume": 4335.0}, {"date": "2018-12-14", "close": 64.4, "volume": 2648.0}, {"date": "2018-12-17", "close": 60.0, "volume": 2080.0}, {"date": "2018-12-18", "close": 54.8, "volume": 4152.0}, {"date": "2018-12-19", "close": 52.0, "volume": 2385.0}, {"date": "2018-12-20", "close": 53.2, "volume": 2918.0}, {"date": "2018-12-21", "close": 45.6, "volume": 4538.0}, {"date": "2018-12-24", "close": 46.4, "volume": 2245.0}, {"date": "2018-12-26", "close": 42.4, "volume": 4886.0}, {"date": "2018-12-27", "close": 41.2, "volume": 4189.0}, {"date": "2018-12-28", "close": 90.8, "volume": 1019027.0}, {"date": "2018-12-31", "close": 106.0, "volume": 832631.0}, {"date": "2019-01-02", "close": 112.8, "volume": 209530.0}, {"date": "2019-01-03", "close": 103.2, "volume": 144906.0}, {"date": "2019-01-04", "close": 103.6, "volume": 53837.0}, {"date": "2019-01-07", "close": 94.8, "volume": 30062.0}, {"date": "2019-01-08", "close": 124.8, "volume": 140802.0}, {"date": "2019-01-09", "close": 113.2, "volume": 85306.0}, {"date": "2019-01-10", "close": 114.8, "volume": 35618.0}, {"date": "2019-01-11", "close": 114.4, "volume": 37442.0}, {"date": "2019-01-14", "close": 104.4, "volume": 17183.0}, {"date": "2019-01-15", "close": 99.6, "volume": 16905.0}, {"date": "2019-01-16", "close": 113.2, "volume": 94558.0}, {"date": "2019-01-17", "close": 108.4, "volume": 17636.0}, {"date": "2019-01-18", "close": 106.8, "volume": 29510.0}, {"date": "2019-01-22", "close": 108.8, "volume": 17366.0}, {"date": "2019-01-23", "close": 109.6, "volume": 9514.0}, {"date": "2019-01-24", "close": 121.6, "volume": 268160.0}, {"date": "2019-01-25", "close": 117.2, "volume": 149914.0}, {"date": "2019-01-28", "close": 112.4, "volume": 20896.0}, {"date": "2019-01-29", "close": 106.4, "volume": 16153.0}, {"date": "2019-01-30", "close": 110.4, "volume": 13684.0}, {"date": "2019-01-31", "close": 114.8, "volume": 52623.0}, {"date": "2019-02-01", "close": 112.4, "volume": 11239.0}, {"date": "2019-02-04", "close": 108.8, "volume": 10580.0}, {"date": "2019-02-05", "close": 109.6, "volume": 5656.0}, {"date": "2019-02-06", "close": 112.0, "volume": 17837.0}, {"date": "2019-02-07", "close": 110.4, "volume": 7644.0}, {"date": "2019-02-08", "close": 105.2, "volume": 9304.0}, {"date": "2019-02-11", "close": 102.0, "volume": 13424.0}, {"date": "2019-02-12", "close": 104.8, "volume": 3604.0}, {"date": "2019-02-13", "close": 101.2, "volume": 4950.0}, {"date": "2019-02-14", "close": 98.0, "volume": 6349.0}, {"date": "2019-02-15", "close": 94.8, "volume": 13757.0}, {"date": "2019-02-19", "close": 95.6, "volume": 4374.0}, {"date": "2019-02-20", "close": 92.0, "volume": 4944.0}, {"date": "2019-02-21", "close": 96.0, "volume": 6200.0}, {"date": "2019-02-22", "close": 95.6, "volume": 8903.0}, {"date": "2019-02-25", "close": 100.0, "volume": 13409.0}, {"date": "2019-02-26", "close": 94.4, "volume": 4544.0}, {"date": "2019-02-27", "close": 95.2, "volume": 5842.0}, {"date": "2019-02-28", "close": 94.8, "volume": 7793.0}, {"date": "2019-03-01", "close": 90.0, "volume": 11717.0}, {"date": "2019-03-04", "close": 90.0, "volume": 5319.0}, {"date": "2019-03-05", "close": 90.0, "volume": 9452.0}, {"date": "2019-03-06", "close": 86.0, "volume": 5669.0}, {"date": "2019-03-07", "close": 87.2, "volume": 5468.0}, {"date": "2019-03-08", "close": 83.6, "volume": 5095.0}, {"date": "2019-03-11", "close": 85.2, "volume": 3512.0}, {"date": "2019-03-12", "close": 87.2, "volume": 12868.0}, {"date": "2019-03-13", "close": 85.6, "volume": 2865.0}, {"date": "2019-03-14", "close": 92.4, "volume": 12328.0}, {"date": "2019-03-15", "close": 92.0, "volume": 9424.0}, {"date": "2019-03-18", "close": 80.0, "volume": 37061.0}, {"date": "2019-03-19", "close": 78.8, "volume": 17426.0}, {"date": "2019-03-20", "close": 73.6, "volume": 10361.0}, {"date": "2019-03-21", "close": 68.8, "volume": 11779.0}, {"date": "2019-03-22", "close": 69.6, "volume": 7246.0}, {"date": "2019-03-25", "close": 68.8, "volume": 5348.0}, {"date": "2019-03-26", "close": 68.0, "volume": 4074.0}, {"date": "2019-03-27", "close": 66.8, "volume": 6653.0}, {"date": "2019-03-28", "close": 67.2, "volume": 8262.0}, {"date": "2019-03-29", "close": 68.4, "volume": 70690.0}, {"date": "2019-04-01", "close": 67.2, "volume": 34789.0}, {"date": "2019-04-02", "close": 68.396, "volume": 17493.0}, {"date": "2019-04-03", "close": 67.2, "volume": 32804.0}, {"date": "2019-04-04", "close": 63.2, "volume": 21272.0}, {"date": "2019-04-05", "close": 63.6, "volume": 20864.0}, {"date": "2019-04-08", "close": 62.0, "volume": 6404.0}, {"date": "2019-04-09", "close": 60.4, "volume": 11768.0}, {"date": "2019-04-10", "close": 60.0, "volume": 6404.0}, {"date": "2019-04-11", "close": 58.4, "volume": 8386.0}, {"date": "2019-04-12", "close": 60.4, "volume": 8277.0}, {"date": "2019-04-15", "close": 58.4, "volume": 4482.0}, {"date": "2019-04-16", "close": 53.6, "volume": 12182.0}, {"date": "2019-04-17", "close": 52.8, "volume": 11253.0}, {"date": "2019-04-18", "close": 52.2, "volume": 5025.0}, {"date": "2019-04-22", "close": 53.2, "volume": 8368.0}, {"date": "2019-04-23", "close": 54.0, "volume": 7355.0}, {"date": "2019-04-24", "close": 53.6, "volume": 10216.0}, {"date": "2019-04-25", "close": 53.0, "volume": 6036.0}, {"date": "2019-04-26", "close": 52.4, "volume": 3990.0}, {"date": "2019-04-29", "close": 58.0, "volume": 88075.0}, {"date": "2019-04-30", "close": 60.0, "volume": 27420.0}, {"date": "2019-05-01", "close": 55.2, "volume": 10951.0}, {"date": "2019-05-02", "close": 61.6, "volume": 46405.0}, {"date": "2019-05-03", "close": 61.6, "volume": 36178.0}, {"date": "2019-05-06", "close": 60.4, "volume": 16632.0}, {"date": "2019-05-07", "close": 59.2, "volume": 8097.0}, {"date": "2019-05-08", "close": 58.4, "volume": 13928.0}, {"date": "2019-05-09", "close": 56.8, "volume": 8108.0}, {"date": "2019-05-10", "close": 58.4, "volume": 3381.0}, {"date": "2019-05-13", "close": 54.4, "volume": 9303.0}, {"date": "2019-05-14", "close": 58.0, "volume": 9552.0}, {"date": "2019-05-15", "close": 58.4, "volume": 22415.0}, {"date": "2019-05-16", "close": 66.0, "volume": 63556.0}, {"date": "2019-05-17", "close": 63.6, "volume": 31550.0}, {"date": "2019-05-20", "close": 62.4, "volume": 21271.0}, {"date": "2019-05-21", "close": 64.4, "volume": 34021.0}, {"date": "2019-05-22", "close": 73.2, "volume": 97429.0}, {"date": "2019-05-23", "close": 69.6, "volume": 45947.0}, {"date": "2019-05-24", "close": 68.8, "volume": 20564.0}, {"date": "2019-05-28", "close": 70.0, "volume": 30303.0}, {"date": "2019-05-29", "close": 70.0, "volume": 27888.0}, {"date": "2019-05-30", "close": 72.8, "volume": 69814.0}, {"date": "2019-05-31", "close": 73.2, "volume": 19862.0}, {"date": "2019-06-03", "close": 67.6, "volume": 25747.0}, {"date": "2019-06-04", "close": 68.0, "volume": 11175.0}, {"date": "2019-06-05", "close": 66.8, "volume": 10904.0}, {"date": "2019-06-06", "close": 61.6, "volume": 156601.0}, {"date": "2019-06-07", "close": 56.0, "volume": 28090.0}, {"date": "2019-06-10", "close": 53.2, "volume": 10572.0}, {"date": "2019-06-11", "close": 51.6, "volume": 13408.0}, {"date": "2019-06-12", "close": 58.8, "volume": 17495.0}, {"date": "2019-06-13", "close": 57.2, "volume": 3991.0}, {"date": "2019-06-14", "close": 55.6, "volume": 2811.0}, {"date": "2019-06-17", "close": 57.6, "volume": 5083.0}, {"date": "2019-06-18", "close": 56.4, "volume": 4631.0}, {"date": "2019-06-19", "close": 54.8, "volume": 5056.0}, {"date": "2019-06-20", "close": 54.0, "volume": 5156.0}, {"date": "2019-06-21", "close": 55.2, "volume": 2257.0}, {"date": "2019-06-24", "close": 52.8, "volume": 4723.0}, {"date": "2019-06-25", "close": 54.0, "volume": 2887.0}, {"date": "2019-06-26", "close": 57.2, "volume": 7801.0}, {"date": "2019-06-27", "close": 56.8, "volume": 5895.0}, {"date": "2019-06-28", "close": 57.2, "volume": 5921.0}, {"date": "2019-07-01", "close": 56.8, "volume": 4597.0}, {"date": "2019-07-02", "close": 58.0, "volume": 22381.0}, {"date": "2019-07-03", "close": 56.8, "volume": 4136.0}, {"date": "2019-07-05", "close": 57.2, "volume": 4821.0}, {"date": "2019-07-08", "close": 57.2, "volume": 8841.0}, {"date": "2019-07-09", "close": 55.2, "volume": 3883.0}, {"date": "2019-07-10", "close": 57.2, "volume": 9442.0}, {"date": "2019-07-11", "close": 57.2, "volume": 5046.0}, {"date": "2019-07-12", "close": 54.8, "volume": 7231.0}, {"date": "2019-07-15", "close": 54.8, "volume": 7096.0}, {"date": "2019-07-16", "close": 62.0, "volume": 45762.0}, {"date": "2019-07-17", "close": 59.6, "volume": 10591.0}, {"date": "2019-07-18", "close": 56.4, "volume": 5958.0}, {"date": "2019-07-19", "close": 56.0, "volume": 2328.0}, {"date": "2019-07-22", "close": 56.0, "volume": 2705.0}, {"date": "2019-07-23", "close": 56.0, "volume": 2974.0}, {"date": "2019-07-24", "close": 56.0, "volume": 4386.0}, {"date": "2019-07-25", "close": 56.0, "volume": 2382.0}, {"date": "2019-07-26", "close": 55.2, "volume": 2211.0}, {"date": "2019-07-29", "close": 55.2, "volume": 3536.0}, {"date": "2019-07-30", "close": 57.332, "volume": 14807.0}, {"date": "2019-07-31", "close": 56.0, "volume": 3827.0}, {"date": "2019-08-01", "close": 52.8, "volume": 7776.0}, {"date": "2019-08-02", "close": 52.0, "volume": 5926.0}, {"date": "2019-08-05", "close": 53.2, "volume": 7564.0}, {"date": "2019-08-06", "close": 51.6, "volume": 2780.0}, {"date": "2019-08-07", "close": 52.8, "volume": 5216.0}, {"date": "2019-08-08", "close": 53.2, "volume": 4025.0}, {"date": "2019-08-09", "close": 54.4, "volume": 1788.0}, {"date": "2019-08-12", "close": 54.0, "volume": 4682.0}, {"date": "2019-08-13", "close": 53.2, "volume": 4575.0}, {"date": "2019-08-14", "close": 50.8, "volume": 4619.0}, {"date": "2019-08-15", "close": 50.4, "volume": 7612.0}, {"date": "2019-08-16", "close": 52.784, "volume": 5349.0}, {"date": "2019-08-19", "close": 51.6, "volume": 11638.0}, {"date": "2019-08-20", "close": 54.0, "volume": 9718.0}, {"date": "2019-08-21", "close": 55.6, "volume": 7854.0}, {"date": "2019-08-22", "close": 54.8, "volume": 8385.0}, {"date": "2019-08-23", "close": 53.6, "volume": 2190.0}, {"date": "2019-08-26", "close": 54.0, "volume": 3949.0}, {"date": "2019-08-27", "close": 54.0, "volume": 4658.0}, {"date": "2019-08-28", "close": 52.0, "volume": 4280.0}, {"date": "2019-08-29", "close": 52.0, "volume": 1222.0}, {"date": "2019-08-30", "close": 52.348, "volume": 1939.0}, {"date": "2019-09-03", "close": 51.2, "volume": 1545.0}, {"date": "2019-09-04", "close": 51.6, "volume": 3077.0}, {"date": "2019-09-05", "close": 55.2, "volume": 24341.0}, {"date": "2019-09-06", "close": 54.236, "volume": 3484.0}, {"date": "2019-09-09", "close": 54.4, "volume": 3425.0}, {"date": "2019-09-10", "close": 55.2, "volume": 3321.0}, {"date": "2019-09-11", "close": 58.8, "volume": 22766.0}, {"date": "2019-09-12", "close": 64.0, "volume": 32657.0}, {"date": "2019-09-13", "close": 64.6, "volume": 13504.0}, {"date": "2019-09-16", "close": 70.8, "volume": 17743.0}, {"date": "2019-09-17", "close": 69.492, "volume": 11310.0}, {"date": "2019-09-18", "close": 68.8, "volume": 69420.0}, {"date": "2019-09-19", "close": 63.6, "volume": 13762.0}, {"date": "2019-09-20", "close": 62.8, "volume": 17858.0}, {"date": "2019-09-23", "close": 59.2, "volume": 5750.0}, {"date": "2019-09-24", "close": 60.6, "volume": 10706.0}, {"date": "2019-09-25", "close": 58.4, "volume": 2170.0}, {"date": "2019-09-26", "close": 57.6, "volume": 4588.0}, {"date": "2019-09-27", "close": 58.4, "volume": 5767.0}, {"date": "2019-09-30", "close": 62.0, "volume": 8176.0}, {"date": "2019-10-01", "close": 58.4, "volume": 5714.0}, {"date": "2019-10-02", "close": 57.2, "volume": 2911.0}, {"date": "2019-10-03", "close": 56.8, "volume": 3101.0}, {"date": "2019-10-04", "close": 58.6, "volume": 2211.0}, {"date": "2019-10-07", "close": 60.4, "volume": 7818.0}, {"date": "2019-10-08", "close": 58.952, "volume": 2317.0}, {"date": "2019-10-09", "close": 58.0, "volume": 3111.0}, {"date": "2019-10-10", "close": 57.2, "volume": 1519.0}, {"date": "2019-10-11", "close": 59.6, "volume": 4226.0}, {"date": "2019-10-14", "close": 56.8, "volume": 3113.0}, {"date": "2019-10-15", "close": 57.2, "volume": 3495.0}, {"date": "2019-10-16", "close": 56.4, "volume": 2511.0}, {"date": "2019-10-17", "close": 57.2, "volume": 1237.0}, {"date": "2019-10-18", "close": 56.4, "volume": 1862.0}, {"date": "2019-10-21", "close": 56.4, "volume": 3269.0}, {"date": "2019-10-22", "close": 59.6, "volume": 9437.0}, {"date": "2019-10-23", "close": 65.6, "volume": 18243.0}, {"date": "2019-10-24", "close": 62.8, "volume": 5527.0}, {"date": "2019-10-25", "close": 61.6, "volume": 5624.0}, {"date": "2019-10-28", "close": 60.4, "volume": 5927.0}, {"date": "2019-10-29", "close": 57.2, "volume": 3255.0}, {"date": "2019-10-30", "close": 58.4, "volume": 1763.0}, {"date": "2019-10-31", "close": 59.2, "volume": 736.0}, {"date": "2019-11-01", "close": 55.2, "volume": 9750.0}, {"date": "2019-11-04", "close": 55.6, "volume": 8132.0}, {"date": "2019-11-05", "close": 55.6, "volume": 1930.0}, {"date": "2019-11-06", "close": 55.2, "volume": 5481.0}, {"date": "2019-11-07", "close": 54.8, "volume": 4870.0}, {"date": "2019-11-08", "close": 60.4, "volume": 12309.0}, {"date": "2019-11-11", "close": 57.6, "volume": 3846.0}, {"date": "2019-11-12", "close": 60.8, "volume": 2040.0}, {"date": "2019-11-13", "close": 64.008, "volume": 10273.0}, {"date": "2019-11-14", "close": 62.0, "volume": 6202.0}, {"date": "2019-11-15", "close": 62.8, "volume": 2931.0}, {"date": "2019-11-18", "close": 61.2, "volume": 2518.0}, {"date": "2019-11-19", "close": 62.0, "volume": 1458.0}, {"date": "2019-11-20", "close": 62.4, "volume": 2564.0}, {"date": "2019-11-21", "close": 61.2, "volume": 3063.0}, {"date": "2019-11-22", "close": 60.8, "volume": 1431.0}, {"date": "2019-11-25", "close": 59.6, "volume": 2184.0}, {"date": "2019-11-26", "close": 58.8, "volume": 2488.0}, {"date": "2019-11-27", "close": 59.8, "volume": 2630.0}, {"date": "2019-11-29", "close": 59.6, "volume": 3270.0}, {"date": "2019-12-02", "close": 60.0, "volume": 3927.0}, {"date": "2019-12-03", "close": 61.8, "volume": 2507.0}, {"date": "2019-12-04", "close": 61.6, "volume": 1649.0}, {"date": "2019-12-05", "close": 60.0, "volume": 1779.0}, {"date": "2019-12-06", "close": 59.6, "volume": 1276.0}, {"date": "2019-12-09", "close": 60.0, "volume": 1112.0}, {"date": "2019-12-10", "close": 60.4, "volume": 3713.0}, {"date": "2019-12-11", "close": 60.4, "volume": 2377.0}, {"date": "2019-12-12", "close": 60.6, "volume": 3082.0}, {"date": "2019-12-13", "close": 61.2, "volume": 6246.0}, {"date": "2019-12-16", "close": 61.2, "volume": 2572.0}, {"date": "2019-12-17", "close": 61.6, "volume": 3429.0}, {"date": "2019-12-18", "close": 60.8, "volume": 2569.0}, {"date": "2019-12-19", "close": 64.0, "volume": 11428.0}, {"date": "2019-12-20", "close": 64.0, "volume": 3472.0}, {"date": "2019-12-23", "close": 65.6, "volume": 5466.0}, {"date": "2019-12-24", "close": 74.4, "volume": 15385.0}, {"date": "2019-12-26", "close": 78.796, "volume": 27834.0}, {"date": "2019-12-27", "close": 71.6, "volume": 13518.0}, {"date": "2019-12-30", "close": 70.0, "volume": 7715.0}, {"date": "2019-12-31", "close": 68.0, "volume": 5196.0}, {"date": "2020-01-02", "close": 71.6, "volume": 4600.0}, {"date": "2020-01-03", "close": 73.2, "volume": 4635.0}, {"date": "2020-01-06", "close": 75.6, "volume": 7046.0}, {"date": "2020-01-07", "close": 70.8, "volume": 4689.0}, {"date": "2020-01-08", "close": 81.6, "volume": 21752.0}, {"date": "2020-01-09", "close": 78.4, "volume": 15186.0}, {"date": "2020-01-10", "close": 73.6, "volume": 9250.0}, {"date": "2020-01-13", "close": 78.216, "volume": 8544.0}, {"date": "2020-01-14", "close": 81.2, "volume": 12503.0}, {"date": "2020-01-15", "close": 91.2, "volume": 62275.0}, {"date": "2020-01-16", "close": 88.0, "volume": 16557.0}, {"date": "2020-01-17", "close": 94.8, "volume": 10200.0}, {"date": "2020-01-21", "close": 98.0, "volume": 22627.0}, {"date": "2020-01-22", "close": 103.6, "volume": 9476.0}, {"date": "2020-01-23", "close": 101.2, "volume": 9405.0}, {"date": "2020-01-24", "close": 93.2, "volume": 10169.0}, {"date": "2020-01-27", "close": 83.6, "volume": 9431.0}, {"date": "2020-01-28", "close": 87.2, "volume": 4840.0}, {"date": "2020-01-29", "close": 94.0, "volume": 8678.0}, {"date": "2020-01-30", "close": 89.2, "volume": 4225.0}, {"date": "2020-01-31", "close": 88.4, "volume": 3191.0}, {"date": "2020-02-03", "close": 84.0, "volume": 3536.0}, {"date": "2020-02-04", "close": 86.4, "volume": 8227.0}, {"date": "2020-02-05", "close": 81.6, "volume": 5441.0}, {"date": "2020-02-06", "close": 80.4, "volume": 6435.0}, {"date": "2020-02-07", "close": 84.0, "volume": 20451.0}, {"date": "2020-02-10", "close": 128.0, "volume": 582777.0}, {"date": "2020-02-11", "close": 127.2, "volume": 51108.0}, {"date": "2020-02-12", "close": 122.8, "volume": 20366.0}, {"date": "2020-02-13", "close": 117.6, "volume": 17671.0}, {"date": "2020-02-14", "close": 116.0, "volume": 12811.0}, {"date": "2020-02-18", "close": 109.2, "volume": 13982.0}, {"date": "2020-02-19", "close": 110.8, "volume": 16107.0}, {"date": "2020-02-20", "close": 117.2, "volume": 11298.0}, {"date": "2020-02-21", "close": 134.0, "volume": 62375.0}, {"date": "2020-02-24", "close": 137.6, "volume": 18958.0}, {"date": "2020-02-25", "close": 128.0, "volume": 26909.0}, {"date": "2020-02-26", "close": 132.8, "volume": 12970.0}, {"date": "2020-02-27", "close": 150.0, "volume": 48616.0}, {"date": "2020-02-28", "close": 136.8, "volume": 20659.0}, {"date": "2020-03-02", "close": 131.6, "volume": 10515.0}, {"date": "2020-03-03", "close": 125.6, "volume": 9448.0}, {"date": "2020-03-04", "close": 128.8, "volume": 6031.0}, {"date": "2020-03-05", "close": 131.2, "volume": 5051.0}, {"date": "2020-03-06", "close": 123.2, "volume": 8616.0}, {"date": "2020-03-09", "close": 106.8, "volume": 10039.0}, {"date": "2020-03-10", "close": 108.0, "volume": 6027.0}, {"date": "2020-03-11", "close": 97.2, "volume": 6593.0}, {"date": "2020-03-12", "close": 78.4, "volume": 12677.0}, {"date": "2020-03-13", "close": 83.6, "volume": 6246.0}, {"date": "2020-03-16", "close": 73.4, "volume": 3914.0}, {"date": "2020-03-17", "close": 70.0, "volume": 5476.0}, {"date": "2020-03-18", "close": 65.2, "volume": 5648.0}, {"date": "2020-03-19", "close": 66.0, "volume": 4843.0}, {"date": "2020-03-20", "close": 68.4, "volume": 5187.0}, {"date": "2020-03-23", "close": 68.8, "volume": 2246.0}, {"date": "2020-03-24", "close": 66.8, "volume": 5099.0}, {"date": "2020-03-25", "close": 73.2, "volume": 6122.0}, {"date": "2020-03-26", "close": 81.2, "volume": 6049.0}, {"date": "2020-03-27", "close": 80.8, "volume": 3655.0}, {"date": "2020-03-30", "close": 75.6, "volume": 2454.0}, {"date": "2020-03-31", "close": 76.4, "volume": 1922.0}, {"date": "2020-04-01", "close": 71.2, "volume": 4123.0}, {"date": "2020-04-02", "close": 71.6, "volume": 1959.0}, {"date": "2020-04-03", "close": 69.6, "volume": 1485.0}, {"date": "2020-04-06", "close": 74.0, "volume": 1677.0}, {"date": "2020-04-07", "close": 76.4, "volume": 4251.0}, {"date": "2020-04-08", "close": 76.8, "volume": 2645.0}, {"date": "2020-04-09", "close": 78.4, "volume": 3460.0}, {"date": "2020-04-13", "close": 84.4, "volume": 4921.0}, {"date": "2020-04-14", "close": 86.8, "volume": 3685.0}, {"date": "2020-04-15", "close": 87.6, "volume": 4885.0}, {"date": "2020-04-16", "close": 95.6, "volume": 5318.0}, {"date": "2020-04-17", "close": 91.2, "volume": 3257.0}, {"date": "2020-04-20", "close": 92.4, "volume": 2764.0}, {"date": "2020-04-21", "close": 91.2, "volume": 1203.0}, {"date": "2020-04-22", "close": 91.2, "volume": 1147.0}, {"date": "2020-04-23", "close": 92.4, "volume": 1666.0}, {"date": "2020-04-24", "close": 92.8, "volume": 1250.0}, {"date": "2020-04-27", "close": 90.8, "volume": 3096.0}, {"date": "2020-04-28", "close": 83.6, "volume": 5946.0}, {"date": "2020-04-29", "close": 84.8, "volume": 3264.0}, {"date": "2020-04-30", "close": 84.0, "volume": 6738.0}, {"date": "2020-05-01", "close": 81.6, "volume": 3320.0}, {"date": "2020-05-04", "close": 82.8, "volume": 2136.0}, {"date": "2020-05-05", "close": 83.6, "volume": 1623.0}, {"date": "2020-05-06", "close": 85.2, "volume": 1875.0}, {"date": "2020-05-07", "close": 85.2, "volume": 3263.0}, {"date": "2020-05-08", "close": 82.4, "volume": 3321.0}, {"date": "2020-05-11", "close": 83.6, "volume": 4004.0}, {"date": "2020-05-12", "close": 102.4, "volume": 16653.0}, {"date": "2020-05-13", "close": 127.6, "volume": 67599.0}, {"date": "2020-05-14", "close": 121.2, "volume": 20434.0}, {"date": "2020-05-15", "close": 119.2, "volume": 7174.0}, {"date": "2020-05-18", "close": 116.0, "volume": 15540.0}, {"date": "2020-05-19", "close": 118.0, "volume": 6389.0}, {"date": "2020-05-20", "close": 119.2, "volume": 6146.0}, {"date": "2020-05-21", "close": 116.8, "volume": 12244.0}, {"date": "2020-05-22", "close": 116.8, "volume": 4892.0}, {"date": "2020-05-26", "close": 114.8, "volume": 15748.0}, {"date": "2020-05-27", "close": 118.0, "volume": 17626.0}, {"date": "2020-05-28", "close": 115.2, "volume": 4095.0}, {"date": "2020-05-29", "close": 115.2, "volume": 4141.0}, {"date": "2020-06-01", "close": 114.0, "volume": 6882.0}, {"date": "2020-06-02", "close": 115.6, "volume": 3604.0}, {"date": "2020-06-03", "close": 112.8, "volume": 4782.0}, {"date": "2020-06-04", "close": 114.8, "volume": 4024.0}, {"date": "2020-06-05", "close": 113.6, "volume": 7802.0}, {"date": "2020-06-08", "close": 121.2, "volume": 28984.0}, {"date": "2020-06-09", "close": 116.4, "volume": 15420.0}, {"date": "2020-06-10", "close": 116.8, "volume": 17566.0}, {"date": "2020-06-11", "close": 106.0, "volume": 15753.0}, {"date": "2020-06-12", "close": 110.248, "volume": 11748.0}, {"date": "2020-06-15", "close": 110.8, "volume": 68562.0}, {"date": "2020-06-16", "close": 112.8, "volume": 36848.0}, {"date": "2020-06-17", "close": 109.6, "volume": 24133.0}, {"date": "2020-06-18", "close": 107.6, "volume": 11359.0}, {"date": "2020-06-19", "close": 106.4, "volume": 11577.0}, {"date": "2020-06-22", "close": 103.2, "volume": 11560.0}, {"date": "2020-06-23", "close": 97.2, "volume": 11517.0}, {"date": "2020-06-24", "close": 93.2, "volume": 10580.0}, {"date": "2020-06-25", "close": 96.8, "volume": 7324.0}, {"date": "2020-06-26", "close": 90.4, "volume": 36977.0}, {"date": "2020-06-29", "close": 89.2, "volume": 9647.0}, {"date": "2020-06-30", "close": 90.0, "volume": 6003.0}, {"date": "2020-07-01", "close": 91.6, "volume": 4603.0}, {"date": "2020-07-02", "close": 90.8, "volume": 5185.0}, {"date": "2020-07-06", "close": 87.2, "volume": 4779.0}, {"date": "2020-07-07", "close": 88.0, "volume": 3090.0}, {"date": "2020-07-08", "close": 91.8, "volume": 7016.0}, {"date": "2020-07-09", "close": 87.6, "volume": 5725.0}, {"date": "2020-07-10", "close": 87.6, "volume": 5249.0}, {"date": "2020-07-13", "close": 86.0, "volume": 6337.0}, {"date": "2020-07-14", "close": 89.6, "volume": 3685.0}, {"date": "2020-07-15", "close": 93.6, "volume": 8703.0}, {"date": "2020-07-16", "close": 93.6, "volume": 2546.0}, {"date": "2020-07-17", "close": 102.0, "volume": 11610.0}, {"date": "2020-07-20", "close": 98.4, "volume": 8267.0}, {"date": "2020-07-21", "close": 97.2, "volume": 3524.0}, {"date": "2020-07-22", "close": 95.6, "volume": 2569.0}, {"date": "2020-07-23", "close": 97.6, "volume": 4893.0}, {"date": "2020-07-24", "close": 93.2, "volume": 4186.0}, {"date": "2020-07-27", "close": 119.2, "volume": 180260.0}, {"date": "2020-07-28", "close": 118.0, "volume": 82729.0}, {"date": "2020-07-29", "close": 113.2, "volume": 82187.0}, {"date": "2020-07-30", "close": 106.2, "volume": 22393.0}, {"date": "2020-07-31", "close": 94.0, "volume": 17385.0}, {"date": "2020-08-03", "close": 95.2, "volume": 5636.0}, {"date": "2020-08-04", "close": 99.6, "volume": 7605.0}, {"date": "2020-08-05", "close": 98.4, "volume": 5660.0}, {"date": "2020-08-06", "close": 98.0, "volume": 5025.0}, {"date": "2020-08-07", "close": 97.2, "volume": 6736.0}, {"date": "2020-08-10", "close": 97.6, "volume": 7507.0}, {"date": "2020-08-11", "close": 96.4, "volume": 5520.0}, {"date": "2020-08-12", "close": 95.2, "volume": 7893.0}, {"date": "2020-08-13", "close": 96.4, "volume": 3416.0}, {"date": "2020-08-14", "close": 97.2, "volume": 3738.0}, {"date": "2020-08-17", "close": 96.0, "volume": 2575.0}, {"date": "2020-08-18", "close": 94.0, "volume": 2878.0}, {"date": "2020-08-19", "close": 90.4, "volume": 4495.0}, {"date": "2020-08-20", "close": 90.8, "volume": 3947.0}, {"date": "2020-08-21", "close": 86.8, "volume": 4705.0}, {"date": "2020-08-24", "close": 86.4, "volume": 5326.0}, {"date": "2020-08-25", "close": 85.6, "volume": 3733.0}, {"date": "2020-08-26", "close": 84.8, "volume": 2304.0}, {"date": "2020-08-27", "close": 84.8, "volume": 4987.0}, {"date": "2020-08-28", "close": 85.2, "volume": 2759.0}, {"date": "2020-08-31", "close": 83.2, "volume": 2685.0}, {"date": "2020-09-01", "close": 80.0, "volume": 8429.0}, {"date": "2020-09-02", "close": 76.0, "volume": 6981.0}, {"date": "2020-09-03", "close": 71.6, "volume": 5253.0}, {"date": "2020-09-04", "close": 70.0, "volume": 6911.0}, {"date": "2020-09-08", "close": 68.0, "volume": 2882.0}, {"date": "2020-09-09", "close": 72.4, "volume": 5682.0}, {"date": "2020-09-10", "close": 72.4, "volume": 3977.0}, {"date": "2020-09-11", "close": 71.2, "volume": 3161.0}, {"date": "2020-09-14", "close": 76.0, "volume": 4687.0}, {"date": "2020-09-15", "close": 78.0, "volume": 3683.0}, {"date": "2020-09-16", "close": 81.6, "volume": 7831.0}, {"date": "2020-09-17", "close": 80.8, "volume": 6076.0}, {"date": "2020-09-18", "close": 82.8, "volume": 7091.0}, {"date": "2020-09-21", "close": 82.4, "volume": 22384.0}, {"date": "2020-09-22", "close": 74.8, "volume": 13452.0}, {"date": "2020-09-23", "close": 72.4, "volume": 76727.0}, {"date": "2020-09-24", "close": 69.2, "volume": 8251.0}, {"date": "2020-09-25", "close": 70.0, "volume": 6674.0}, {"date": "2020-09-28", "close": 70.8, "volume": 4237.0}, {"date": "2020-09-29", "close": 72.0, "volume": 5955.0}, {"date": "2020-09-30", "close": 70.8, "volume": 3509.0}, {"date": "2020-10-01", "close": 70.4, "volume": 2961.0}, {"date": "2020-10-02", "close": 70.0, "volume": 4403.0}, {"date": "2020-10-05", "close": 72.8, "volume": 4454.0}, {"date": "2020-10-06", "close": 72.0, "volume": 6354.0}, {"date": "2020-10-07", "close": 74.8, "volume": 2450.0}, {"date": "2020-10-08", "close": 74.4, "volume": 1841.0}, {"date": "2020-10-09", "close": 74.0, "volume": 1701.0}, {"date": "2020-10-12", "close": 71.6, "volume": 5294.0}, {"date": "2020-10-13", "close": 69.6, "volume": 4919.0}, {"date": "2020-10-14", "close": 69.6, "volume": 2597.0}, {"date": "2020-10-15", "close": 70.0, "volume": 4468.0}, {"date": "2020-10-16", "close": 68.4, "volume": 3778.0}, {"date": "2020-10-19", "close": 66.8, "volume": 5104.0}, {"date": "2020-10-20", "close": 66.0, "volume": 4300.0}, {"date": "2020-10-21", "close": 65.6, "volume": 2695.0}, {"date": "2020-10-22", "close": 66.4, "volume": 1465.0}, {"date": "2020-10-23", "close": 66.0, "volume": 2333.0}, {"date": "2020-10-26", "close": 66.0, "volume": 3190.0}, {"date": "2020-10-27", "close": 66.0, "volume": 2278.0}, {"date": "2020-10-28", "close": 59.6, "volume": 9512.0}, {"date": "2020-10-29", "close": 69.6, "volume": 161115.0}, {"date": "2020-10-30", "close": 68.0, "volume": 58807.0}, {"date": "2020-11-02", "close": 69.2, "volume": 53709.0}, {"date": "2020-11-03", "close": 71.2, "volume": 57752.0}, {"date": "2020-11-04", "close": 68.8, "volume": 73662.0}, {"date": "2020-11-05", "close": 68.0, "volume": 21835.0}, {"date": "2020-11-06", "close": 66.8, "volume": 16733.0}, {"date": "2020-11-09", "close": 68.8, "volume": 17437.0}, {"date": "2020-11-10", "close": 68.8, "volume": 7752.0}, {"date": "2020-11-11", "close": 68.8, "volume": 4678.0}, {"date": "2020-11-12", "close": 68.4, "volume": 9057.0}, {"date": "2020-11-13", "close": 70.4, "volume": 12286.0}, {"date": "2020-11-16", "close": 75.2, "volume": 21684.0}, {"date": "2020-11-17", "close": 72.0, "volume": 9602.0}, {"date": "2020-11-18", "close": 76.0, "volume": 29561.0}, {"date": "2020-11-19", "close": 74.8, "volume": 10945.0}, {"date": "2020-11-20", "close": 77.2, "volume": 13879.0}, {"date": "2020-11-23", "close": 76.8, "volume": 11577.0}, {"date": "2020-11-24", "close": 74.4, "volume": 22855.0}, {"date": "2020-11-25", "close": 80.0, "volume": 26035.0}, {"date": "2020-11-27", "close": 86.0, "volume": 19363.0}, {"date": "2020-11-30", "close": 83.2, "volume": 48451.0}, {"date": "2020-12-01", "close": 82.4, "volume": 8648.0}, {"date": "2020-12-02", "close": 82.4, "volume": 24243.0}, {"date": "2020-12-03", "close": 83.6, "volume": 7755.0}, {"date": "2020-12-04", "close": 80.0, "volume": 9599.0}, {"date": "2020-12-07", "close": 82.8, "volume": 11382.0}, {"date": "2020-12-08", "close": 83.6, "volume": 7689.0}, {"date": "2020-12-09", "close": 86.0, "volume": 17045.0}, {"date": "2020-12-10", "close": 87.6, "volume": 147548.0}, {"date": "2020-12-11", "close": 124.0, "volume": 2711565.0}, {"date": "2020-12-14", "close": 118.8, "volume": 138358.0}, {"date": "2020-12-15", "close": 118.8, "volume": 183230.0}, {"date": "2020-12-16", "close": 92.0, "volume": 149612.0}, {"date": "2020-12-17", "close": 84.8, "volume": 45385.0}, {"date": "2020-12-18", "close": 84.4, "volume": 31442.0}, {"date": "2020-12-21", "close": 81.6, "volume": 20080.0}, {"date": "2020-12-22", "close": 80.4, "volume": 20478.0}, {"date": "2020-12-23", "close": 83.2, "volume": 27745.0}, {"date": "2020-12-24", "close": 82.0, "volume": 10684.0}, {"date": "2020-12-28", "close": 79.6, "volume": 20480.0}, {"date": "2020-12-29", "close": 76.0, "volume": 26312.0}, {"date": "2020-12-30", "close": 77.2, "volume": 12023.0}, {"date": "2020-12-31", "close": 74.4, "volume": 21957.0}, {"date": "2021-01-04", "close": 80.0, "volume": 19434.0}, {"date": "2021-01-05", "close": 81.6, "volume": 16903.0}, {"date": "2021-01-06", "close": 78.8, "volume": 18860.0}, {"date": "2021-01-07", "close": 82.0, "volume": 33748.0}, {"date": "2021-01-08", "close": 84.0, "volume": 28686.0}, {"date": "2021-01-11", "close": 84.4, "volume": 24094.0}, {"date": "2021-01-12", "close": 82.8, "volume": 25981.0}, {"date": "2021-01-13", "close": 90.4, "volume": 170217.0}, {"date": "2021-01-14", "close": 86.0, "volume": 40935.0}, {"date": "2021-01-15", "close": 83.6, "volume": 29822.0}, {"date": "2021-01-19", "close": 85.2, "volume": 28166.0}, {"date": "2021-01-20", "close": 86.4, "volume": 31181.0}, {"date": "2021-01-21", "close": 85.2, "volume": 22829.0}, {"date": "2021-01-22", "close": 88.0, "volume": 42870.0}, {"date": "2021-01-25", "close": 85.2, "volume": 39885.0}, {"date": "2021-01-26", "close": 85.2, "volume": 21094.0}, {"date": "2021-01-27", "close": 81.6, "volume": 59006.0}, {"date": "2021-01-28", "close": 80.0, "volume": 40444.0}, {"date": "2021-01-29", "close": 81.6, "volume": 25601.0}, {"date": "2021-02-01", "close": 81.6, "volume": 20554.0}, {"date": "2021-02-02", "close": 106.4, "volume": 1082053.0}, {"date": "2021-02-03", "close": 114.0, "volume": 576200.0}, {"date": "2021-02-04", "close": 104.4, "volume": 684399.0}, {"date": "2021-02-05", "close": 97.6, "volume": 148796.0}, {"date": "2021-02-08", "close": 106.4, "volume": 210853.0}, {"date": "2021-02-09", "close": 102.8, "volume": 52195.0}, {"date": "2021-02-10", "close": 102.8, "volume": 52058.0}, {"date": "2021-02-11", "close": 108.0, "volume": 88977.0}, {"date": "2021-02-12", "close": 108.0, "volume": 117984.0}, {"date": "2021-02-16", "close": 106.4, "volume": 34606.0}, {"date": "2021-02-17", "close": 113.6, "volume": 125667.0}, {"date": "2021-02-18", "close": 113.2, "volume": 87099.0}, {"date": "2021-02-19", "close": 109.6, "volume": 38562.0}, {"date": "2021-02-22", "close": 104.4, "volume": 36088.0}, {"date": "2021-02-23", "close": 94.8, "volume": 81390.0}, {"date": "2021-02-24", "close": 101.2, "volume": 25500.0}, {"date": "2021-02-25", "close": 101.6, "volume": 31554.0}, {"date": "2021-02-26", "close": 106.4, "volume": 282052.0}, {"date": "2021-03-01", "close": 100.0, "volume": 47020.0}, {"date": "2021-03-02", "close": 94.0, "volume": 46078.0}, {"date": "2021-03-03", "close": 97.6, "volume": 47522.0}, {"date": "2021-03-04", "close": 90.4, "volume": 43480.0}, {"date": "2021-03-05", "close": 97.6, "volume": 33554.0}, {"date": "2021-03-08", "close": 94.0, "volume": 25687.0}, {"date": "2021-03-09", "close": 98.8, "volume": 21378.0}, {"date": "2021-03-10", "close": 99.6, "volume": 14293.0}, {"date": "2021-03-11", "close": 106.0, "volume": 22128.0}, {"date": "2021-03-12", "close": 108.0, "volume": 24941.0}, {"date": "2021-03-15", "close": 110.8, "volume": 21358.0}, {"date": "2021-03-16", "close": 115.6, "volume": 57680.0}, {"date": "2021-03-17", "close": 115.2, "volume": 38975.0}, {"date": "2021-03-18", "close": 112.4, "volume": 97367.0}, {"date": "2021-03-19", "close": 114.4, "volume": 41118.0}, {"date": "2021-03-22", "close": 115.2, "volume": 14895.0}, {"date": "2021-03-23", "close": 108.8, "volume": 21763.0}, {"date": "2021-03-24", "close": 104.4, "volume": 16868.0}, {"date": "2021-03-25", "close": 108.4, "volume": 13516.0}, {"date": "2021-03-26", "close": 104.4, "volume": 11717.0}, {"date": "2021-03-29", "close": 102.4, "volume": 6997.0}, {"date": "2021-03-30", "close": 107.2, "volume": 11377.0}, {"date": "2021-03-31", "close": 112.8, "volume": 10099.0}, {"date": "2021-04-01", "close": 115.6, "volume": 11735.0}, {"date": "2021-04-05", "close": 113.2, "volume": 7055.0}, {"date": "2021-04-06", "close": 109.6, "volume": 7179.0}, {"date": "2021-04-07", "close": 112.4, "volume": 17190.0}, {"date": "2021-04-08", "close": 108.8, "volume": 7621.0}, {"date": "2021-04-09", "close": 110.0, "volume": 6115.0}, {"date": "2021-04-12", "close": 102.8, "volume": 10214.0}, {"date": "2021-04-13", "close": 137.6, "volume": 6399033.0}, {"date": "2021-04-14", "close": 133.2, "volume": 295282.0}, {"date": "2021-04-15", "close": 117.2, "volume": 92703.0}, {"date": "2021-04-16", "close": 108.4, "volume": 47460.0}, {"date": "2021-04-19", "close": 97.2, "volume": 66108.0}, {"date": "2021-04-20", "close": 96.4, "volume": 36143.0}, {"date": "2021-04-21", "close": 97.2, "volume": 32031.0}, {"date": "2021-04-22", "close": 98.8, "volume": 53145.0}, {"date": "2021-04-23", "close": 100.0, "volume": 22540.0}, {"date": "2021-04-26", "close": 103.6, "volume": 29411.0}, {"date": "2021-04-27", "close": 102.4, "volume": 20730.0}, {"date": "2021-04-28", "close": 104.8, "volume": 16136.0}, {"date": "2021-04-29", "close": 105.6, "volume": 17569.0}, {"date": "2021-04-30", "close": 102.4, "volume": 15904.0}, {"date": "2021-05-03", "close": 101.6, "volume": 10428.0}, {"date": "2021-05-04", "close": 99.2, "volume": 24569.0}, {"date": "2021-05-05", "close": 97.2, "volume": 16788.0}, {"date": "2021-05-06", "close": 95.2, "volume": 30752.0}, {"date": "2021-05-07", "close": 98.8, "volume": 11303.0}, {"date": "2021-05-10", "close": 96.4, "volume": 12570.0}, {"date": "2021-05-11", "close": 96.0, "volume": 17092.0}, {"date": "2021-05-12", "close": 92.4, "volume": 14932.0}, {"date": "2021-05-13", "close": 90.8, "volume": 26591.0}, {"date": "2021-05-14", "close": 93.6, "volume": 16803.0}, {"date": "2021-05-17", "close": 95.2, "volume": 8982.0}, {"date": "2021-05-18", "close": 98.8, "volume": 21112.0}, {"date": "2021-05-19", "close": 98.4, "volume": 9177.0}, {"date": "2021-05-20", "close": 102.4, "volume": 12675.0}, {"date": "2021-05-21", "close": 99.2, "volume": 264312.0}, {"date": "2021-05-24", "close": 96.4, "volume": 15293.0}, {"date": "2021-05-25", "close": 94.0, "volume": 12477.0}, {"date": "2021-05-26", "close": 97.6, "volume": 11387.0}, {"date": "2021-05-27", "close": 98.4, "volume": 8363.0}, {"date": "2021-05-28", "close": 98.4, "volume": 7916.0}, {"date": "2021-06-01", "close": 96.0, "volume": 9096.0}, {"date": "2021-06-02", "close": 97.2, "volume": 34952.0}, {"date": "2021-06-03", "close": 95.6, "volume": 14753.0}, {"date": "2021-06-04", "close": 100.0, "volume": 74024.0}, {"date": "2021-06-07", "close": 101.6, "volume": 151541.0}, {"date": "2021-06-08", "close": 100.8, "volume": 35803.0}, {"date": "2021-06-09", "close": 99.2, "volume": 36026.0}, {"date": "2021-06-10", "close": 106.8, "volume": 157337.0}, {"date": "2021-06-11", "close": 107.2, "volume": 89554.0}, {"date": "2021-06-14", "close": 106.8, "volume": 32911.0}, {"date": "2021-06-15", "close": 102.4, "volume": 32596.0}, {"date": "2021-06-16", "close": 99.6, "volume": 15577.0}, {"date": "2021-06-17", "close": 98.4, "volume": 17547.0}, {"date": "2021-06-18", "close": 97.6, "volume": 11225.0}, {"date": "2021-06-21", "close": 94.4, "volume": 18413.0}, {"date": "2021-06-22", "close": 100.8, "volume": 613272.0}, {"date": "2021-06-23", "close": 100.4, "volume": 51156.0}, {"date": "2021-06-24", "close": 95.2, "volume": 29219.0}, {"date": "2021-06-25", "close": 91.6, "volume": 112716.0}, {"date": "2021-06-28", "close": 91.2, "volume": 20882.0}, {"date": "2021-06-29", "close": 90.8, "volume": 23120.0}, {"date": "2021-06-30", "close": 91.2, "volume": 17310.0}, {"date": "2021-07-01", "close": 88.4, "volume": 20704.0}, {"date": "2021-07-02", "close": 88.8, "volume": 21849.0}, {"date": "2021-07-06", "close": 82.0, "volume": 26719.0}, {"date": "2021-07-07", "close": 82.8, "volume": 17972.0}, {"date": "2021-07-08", "close": 82.8, "volume": 12936.0}, {"date": "2021-07-09", "close": 86.8, "volume": 12117.0}, {"date": "2021-07-12", "close": 82.8, "volume": 6730.0}, {"date": "2021-07-13", "close": 82.4, "volume": 9293.0}, {"date": "2021-07-14", "close": 81.2, "volume": 12038.0}, {"date": "2021-07-15", "close": 80.4, "volume": 12762.0}, {"date": "2021-07-16", "close": 80.8, "volume": 8541.0}, {"date": "2021-07-19", "close": 82.0, "volume": 8242.0}, {"date": "2021-07-20", "close": 84.8, "volume": 8128.0}, {"date": "2021-07-21", "close": 86.8, "volume": 38060.0}, {"date": "2021-07-22", "close": 82.8, "volume": 12944.0}, {"date": "2021-07-23", "close": 80.8, "volume": 9400.0}, {"date": "2021-07-26", "close": 78.4, "volume": 9677.0}, {"date": "2021-07-27", "close": 78.8, "volume": 14259.0}, {"date": "2021-07-28", "close": 81.2, "volume": 5626.0}, {"date": "2021-07-29", "close": 79.6, "volume": 3757.0}, {"date": "2021-07-30", "close": 76.8, "volume": 5639.0}, {"date": "2021-08-02", "close": 77.6, "volume": 6689.0}, {"date": "2021-08-03", "close": 78.0, "volume": 4609.0}, {"date": "2021-08-04", "close": 78.4, "volume": 6462.0}, {"date": "2021-08-05", "close": 76.4, "volume": 10326.0}, {"date": "2021-08-06", "close": 76.0, "volume": 8688.0}, {"date": "2021-08-09", "close": 77.2, "volume": 8106.0}, {"date": "2021-08-10", "close": 76.8, "volume": 5167.0}, {"date": "2021-08-11", "close": 75.6, "volume": 7434.0}, {"date": "2021-08-12", "close": 75.2, "volume": 4101.0}, {"date": "2021-08-13", "close": 73.6, "volume": 6146.0}, {"date": "2021-08-16", "close": 68.8, "volume": 11488.0}, {"date": "2021-08-17", "close": 69.6, "volume": 7822.0}, {"date": "2021-08-18", "close": 70.0, "volume": 7483.0}, {"date": "2021-08-19", "close": 67.2, "volume": 7023.0}, {"date": "2021-08-20", "close": 68.4, "volume": 5156.0}, {"date": "2021-08-23", "close": 69.2, "volume": 6033.0}, {"date": "2021-08-24", "close": 70.8, "volume": 28130.0}, {"date": "2021-08-25", "close": 74.0, "volume": 31174.0}, {"date": "2021-08-26", "close": 72.8, "volume": 14133.0}, {"date": "2021-08-27", "close": 74.0, "volume": 11364.0}, {"date": "2021-08-30", "close": 75.6, "volume": 8150.0}, {"date": "2021-08-31", "close": 74.8, "volume": 5882.0}, {"date": "2021-09-01", "close": 74.8, "volume": 18010.0}, {"date": "2021-09-02", "close": 75.6, "volume": 8551.0}, {"date": "2021-09-03", "close": 74.4, "volume": 6932.0}, {"date": "2021-09-07", "close": 72.8, "volume": 6685.0}, {"date": "2021-09-08", "close": 72.4, "volume": 9798.0}, {"date": "2021-09-09", "close": 72.4, "volume": 4686.0}, {"date": "2021-09-10", "close": 72.0, "volume": 4144.0}, {"date": "2021-09-13", "close": 71.6, "volume": 5763.0}, {"date": "2021-09-14", "close": 70.0, "volume": 7337.0}, {"date": "2021-09-15", "close": 69.2, "volume": 7301.0}, {"date": "2021-09-16", "close": 69.2, "volume": 6367.0}, {"date": "2021-09-17", "close": 71.2, "volume": 19553.0}, {"date": "2021-09-20", "close": 68.4, "volume": 14513.0}, {"date": "2021-09-21", "close": 68.4, "volume": 7273.0}, {"date": "2021-09-22", "close": 68.0, "volume": 12051.0}, {"date": "2021-09-23", "close": 70.8, "volume": 225553.0}, {"date": "2021-09-24", "close": 73.2, "volume": 1256866.0}, {"date": "2021-09-27", "close": 68.8, "volume": 141797.0}, {"date": "2021-09-28", "close": 65.6, "volume": 111373.0}, {"date": "2021-09-29", "close": 62.4, "volume": 46889.0}, {"date": "2021-09-30", "close": 61.2, "volume": 49769.0}, {"date": "2021-10-01", "close": 62.0, "volume": 22388.0}, {"date": "2021-10-04", "close": 67.6, "volume": 106894.0}, {"date": "2021-10-05", "close": 62.8, "volume": 50997.0}, {"date": "2021-10-06", "close": 62.8, "volume": 19297.0}, {"date": "2021-10-07", "close": 62.4, "volume": 18099.0}, {"date": "2021-10-08", "close": 64.4, "volume": 18393.0}, {"date": "2021-10-11", "close": 63.6, "volume": 7378.0}, {"date": "2021-10-12", "close": 60.4, "volume": 161827.0}, {"date": "2021-10-13", "close": 60.8, "volume": 32171.0}, {"date": "2021-10-14", "close": 60.0, "volume": 20010.0}, {"date": "2021-10-15", "close": 58.8, "volume": 16458.0}, {"date": "2021-10-18", "close": 57.6, "volume": 19087.0}, {"date": "2021-10-19", "close": 58.8, "volume": 20471.0}, {"date": "2021-10-20", "close": 58.8, "volume": 10879.0}, {"date": "2021-10-21", "close": 57.6, "volume": 18564.0}, {"date": "2021-10-22", "close": 56.0, "volume": 18089.0}, {"date": "2021-10-25", "close": 57.2, "volume": 19431.0}, {"date": "2021-10-26", "close": 56.8, "volume": 12313.0}, {"date": "2021-10-27", "close": 55.6, "volume": 12544.0}, {"date": "2021-10-28", "close": 56.4, "volume": 15331.0}, {"date": "2021-10-29", "close": 57.2, "volume": 18310.0}, {"date": "2021-11-01", "close": 57.2, "volume": 21109.0}, {"date": "2021-11-02", "close": 58.0, "volume": 35805.0}, {"date": "2021-11-03", "close": 60.4, "volume": 23772.0}, {"date": "2021-11-04", "close": 58.0, "volume": 37698.0}, {"date": "2021-11-05", "close": 57.2, "volume": 17745.0}, {"date": "2021-11-08", "close": 60.0, "volume": 17952.0}, {"date": "2021-11-09", "close": 60.0, "volume": 28194.0}, {"date": "2021-11-10", "close": 60.4, "volume": 22892.0}, {"date": "2021-11-11", "close": 60.0, "volume": 14056.0}, {"date": "2021-11-12", "close": 61.6, "volume": 13958.0}, {"date": "2021-11-15", "close": 62.0, "volume": 8403.0}, {"date": "2021-11-16", "close": 62.4, "volume": 8669.0}, {"date": "2021-11-17", "close": 62.4, "volume": 12003.0}, {"date": "2021-11-18", "close": 58.8, "volume": 12628.0}, {"date": "2021-11-19", "close": 56.8, "volume": 10779.0}, {"date": "2021-11-22", "close": 54.4, "volume": 17508.0}, {"date": "2021-11-23", "close": 53.2, "volume": 8080.0}, {"date": "2021-11-24", "close": 54.8, "volume": 6008.0}, {"date": "2021-11-26", "close": 53.6, "volume": 4577.0}, {"date": "2021-11-29", "close": 51.6, "volume": 7805.0}, {"date": "2021-11-30", "close": 49.6, "volume": 12563.0}, {"date": "2021-12-01", "close": 50.0, "volume": 13399.0}, {"date": "2021-12-02", "close": 49.2, "volume": 8043.0}, {"date": "2021-12-03", "close": 45.6, "volume": 13594.0}, {"date": "2021-12-06", "close": 45.2, "volume": 7889.0}, {"date": "2021-12-07", "close": 46.0, "volume": 10946.0}, {"date": "2021-12-08", "close": 47.6, "volume": 7998.0}, {"date": "2021-12-09", "close": 48.4, "volume": 7040.0}, {"date": "2021-12-10", "close": 45.6, "volume": 6487.0}, {"date": "2021-12-13", "close": 44.4, "volume": 10080.0}, {"date": "2021-12-14", "close": 42.4, "volume": 8483.0}, {"date": "2021-12-15", "close": 44.8, "volume": 9302.0}, {"date": "2021-12-16", "close": 44.4, "volume": 4037.0}, {"date": "2021-12-17", "close": 42.8, "volume": 10060.0}, {"date": "2021-12-20", "close": 42.8, "volume": 6410.0}, {"date": "2021-12-21", "close": 43.6, "volume": 8216.0}, {"date": "2021-12-22", "close": 43.6, "volume": 6386.0}, {"date": "2021-12-23", "close": 43.2, "volume": 7427.0}, {"date": "2021-12-27", "close": 40.8, "volume": 12582.0}, {"date": "2021-12-28", "close": 37.9, "volume": 13686.0}, {"date": "2021-12-29", "close": 38.024, "volume": 17640.0}, {"date": "2021-12-30", "close": 40.0, "volume": 9542.0}, {"date": "2021-12-31", "close": 39.8, "volume": 8982.0}, {"date": "2022-01-03", "close": 40.0, "volume": 3738.0}, {"date": "2022-01-04", "close": 40.0, "volume": 10847.0}, {"date": "2022-01-05", "close": 38.004, "volume": 9209.0}, {"date": "2022-01-06", "close": 36.048, "volume": 7996.0}, {"date": "2022-01-07", "close": 36.64, "volume": 3662.0}, {"date": "2022-01-10", "close": 35.2, "volume": 5046.0}, {"date": "2022-01-11", "close": 35.4, "volume": 7704.0}, {"date": "2022-01-12", "close": 36.796, "volume": 4647.0}, {"date": "2022-01-13", "close": 34.32, "volume": 11906.0}, {"date": "2022-01-14", "close": 35.156, "volume": 11409.0}, {"date": "2022-01-18", "close": 33.56, "volume": 5306.0}, {"date": "2022-01-19", "close": 33.308, "volume": 10091.0}, {"date": "2022-01-20", "close": 34.396, "volume": 8501.0}, {"date": "2022-01-21", "close": 30.756, "volume": 11186.0}, {"date": "2022-01-24", "close": 29.896, "volume": 8025.0}, {"date": "2022-01-25", "close": 30.74, "volume": 6913.0}, {"date": "2022-01-26", "close": 29.376, "volume": 7725.0}, {"date": "2022-01-27", "close": 27.964, "volume": 9370.0}, {"date": "2022-01-28", "close": 28.8, "volume": 6033.0}, {"date": "2022-01-31", "close": 28.66, "volume": 7820.0}, {"date": "2022-02-01", "close": 31.028, "volume": 3582.0}, {"date": "2022-02-02", "close": 31.08, "volume": 3153.0}, {"date": "2022-02-03", "close": 29.756, "volume": 1501.0}, {"date": "2022-02-04", "close": 29.78, "volume": 5589.0}, {"date": "2022-02-07", "close": 29.84, "volume": 2210.0}, {"date": "2022-02-08", "close": 28.8, "volume": 3864.0}, {"date": "2022-02-09", "close": 28.784, "volume": 5456.0}, {"date": "2022-02-10", "close": 29.056, "volume": 5189.0}, {"date": "2022-02-11", "close": 28.16, "volume": 2539.0}, {"date": "2022-02-14", "close": 27.612, "volume": 2864.0}, {"date": "2022-02-15", "close": 29.52, "volume": 4399.0}, {"date": "2022-02-16", "close": 29.8, "volume": 3562.0}, {"date": "2022-02-17", "close": 28.48, "volume": 1766.0}, {"date": "2022-02-18", "close": 33.952, "volume": 41932.0}, {"date": "2022-02-22", "close": 30.8, "volume": 11609.0}, {"date": "2022-02-23", "close": 28.8, "volume": 5727.0}, {"date": "2022-02-24", "close": 30.0, "volume": 6571.0}, {"date": "2022-02-25", "close": 32.4, "volume": 4320.0}, {"date": "2022-02-28", "close": 32.744, "volume": 5434.0}, {"date": "2022-03-01", "close": 32.248, "volume": 4083.0}, {"date": "2022-03-02", "close": 32.4, "volume": 1652.0}, {"date": "2022-03-03", "close": 32.24, "volume": 2780.0}, {"date": "2022-03-04", "close": 28.52, "volume": 7188.0}, {"date": "2022-03-07", "close": 26.028, "volume": 10891.0}, {"date": "2022-03-08", "close": 22.404, "volume": 19670.0}, {"date": "2022-03-09", "close": 22.616, "volume": 11612.0}, {"date": "2022-03-10", "close": 21.44, "volume": 11343.0}, {"date": "2022-03-11", "close": 20.28, "volume": 9755.0}, {"date": "2022-03-14", "close": 21.184, "volume": 5449.0}, {"date": "2022-03-15", "close": 22.02, "volume": 4621.0}, {"date": "2022-03-16", "close": 23.608, "volume": 8030.0}, {"date": "2022-03-17", "close": 26.0, "volume": 4753.0}, {"date": "2022-03-18", "close": 26.864, "volume": 2574.0}, {"date": "2022-03-21", "close": 26.2, "volume": 3906.0}, {"date": "2022-03-22", "close": 27.988, "volume": 2575.0}, {"date": "2022-03-23", "close": 28.196, "volume": 2784.0}, {"date": "2022-03-24", "close": 29.044, "volume": 6193.0}, {"date": "2022-03-25", "close": 28.912, "volume": 6173.0}, {"date": "2022-03-28", "close": 28.196, "volume": 1298.0}, {"date": "2022-03-29", "close": 28.304, "volume": 1968.0}, {"date": "2022-03-30", "close": 28.408, "volume": 1662.0}, {"date": "2022-03-31", "close": 28.884, "volume": 5714.0}, {"date": "2022-04-01", "close": 26.4, "volume": 3737.0}, {"date": "2022-04-04", "close": 25.304, "volume": 3597.0}, {"date": "2022-04-05", "close": 24.4, "volume": 3053.0}, {"date": "2022-04-06", "close": 24.8, "volume": 1209.0}, {"date": "2022-04-07", "close": 24.0, "volume": 3388.0}, {"date": "2022-04-08", "close": 24.924, "volume": 1736.0}, {"date": "2022-04-11", "close": 24.788, "volume": 3398.0}, {"date": "2022-04-12", "close": 25.596, "volume": 2187.0}, {"date": "2022-04-13", "close": 27.528, "volume": 3453.0}, {"date": "2022-04-14", "close": 31.6, "volume": 22100.0}, {"date": "2022-04-18", "close": 32.4, "volume": 12226.0}, {"date": "2022-04-19", "close": 30.952, "volume": 9700.0}, {"date": "2022-04-20", "close": 30.672, "volume": 2320.0}, {"date": "2022-04-21", "close": 30.68, "volume": 3690.0}, {"date": "2022-04-22", "close": 31.88, "volume": 1982.0}, {"date": "2022-04-25", "close": 33.6, "volume": 5445.0}, {"date": "2022-04-26", "close": 30.6, "volume": 5923.0}, {"date": "2022-04-27", "close": 27.6, "volume": 4340.0}, {"date": "2022-04-28", "close": 27.416, "volume": 2906.0}, {"date": "2022-04-29", "close": 27.608, "volume": 1616.0}, {"date": "2022-05-02", "close": 25.4, "volume": 4371.0}, {"date": "2022-05-03", "close": 24.624, "volume": 2567.0}, {"date": "2022-05-04", "close": 23.86, "volume": 3627.0}, {"date": "2022-05-05", "close": 22.816, "volume": 4001.0}, {"date": "2022-05-06", "close": 20.88, "volume": 9353.0}, {"date": "2022-05-09", "close": 19.2, "volume": 6371.0}, {"date": "2022-05-10", "close": 18.188, "volume": 3065.0}, {"date": "2022-05-11", "close": 16.872, "volume": 8768.0}, {"date": "2022-05-12", "close": 16.072, "volume": 18571.0}, {"date": "2022-05-13", "close": 17.0, "volume": 9605.0}, {"date": "2022-05-16", "close": 15.724, "volume": 20184.0}, {"date": "2022-05-17", "close": 17.6, "volume": 6432.0}, {"date": "2022-05-18", "close": 16.856, "volume": 4008.0}, {"date": "2022-05-19", "close": 19.0, "volume": 2288.0}, {"date": "2022-05-20", "close": 18.148, "volume": 5066.0}, {"date": "2022-05-23", "close": 19.872, "volume": 3091.0}, {"date": "2022-05-24", "close": 20.264, "volume": 4165.0}, {"date": "2022-05-25", "close": 20.0, "volume": 3037.0}, {"date": "2022-05-26", "close": 19.608, "volume": 954.0}, {"date": "2022-05-27", "close": 20.244, "volume": 1648.0}, {"date": "2022-05-31", "close": 22.048, "volume": 9124.0}, {"date": "2022-06-01", "close": 28.8, "volume": 875227.0}, {"date": "2022-06-02", "close": 28.736, "volume": 93982.0}, {"date": "2022-06-03", "close": 28.4, "volume": 10127.0}, {"date": "2022-06-06", "close": 25.8, "volume": 14096.0}, {"date": "2022-06-07", "close": 26.0, "volume": 36924.0}, {"date": "2022-06-08", "close": 27.116, "volume": 7828.0}, {"date": "2022-06-09", "close": 29.308, "volume": 19273.0}, {"date": "2022-06-10", "close": 28.0, "volume": 13246.0}, {"date": "2022-06-13", "close": 28.884, "volume": 15344.0}, {"date": "2022-06-14", "close": 29.6, "volume": 7132.0}, {"date": "2022-06-15", "close": 30.2, "volume": 9675.0}, {"date": "2022-06-16", "close": 29.116, "volume": 5417.0}, {"date": "2022-06-17", "close": 29.64, "volume": 10781.0}, {"date": "2022-06-21", "close": 30.32, "volume": 3235.0}, {"date": "2022-06-22", "close": 30.4, "volume": 3194.0}, {"date": "2022-06-23", "close": 29.928, "volume": 4086.0}, {"date": "2022-06-24", "close": 29.984, "volume": 10472.0}, {"date": "2022-06-27", "close": 31.6, "volume": 3792.0}, {"date": "2022-06-28", "close": 30.412, "volume": 3375.0}, {"date": "2022-06-29", "close": 30.212, "volume": 3806.0}, {"date": "2022-06-30", "close": 30.0, "volume": 2040.0}, {"date": "2022-07-01", "close": 28.812, "volume": 1220.0}, {"date": "2022-07-05", "close": 28.436, "volume": 2766.0}, {"date": "2022-07-06", "close": 27.504, "volume": 1410.0}, {"date": "2022-07-07", "close": 27.896, "volume": 4667.0}, {"date": "2022-07-08", "close": 26.196, "volume": 4399.0}, {"date": "2022-07-11", "close": 25.892, "volume": 2839.0}, {"date": "2022-07-12", "close": 27.984, "volume": 1278.0}, {"date": "2022-07-13", "close": 27.592, "volume": 485.0}, {"date": "2022-07-14", "close": 27.36, "volume": 766.0}, {"date": "2022-07-15", "close": 27.28, "volume": 687.0}, {"date": "2022-07-18", "close": 27.52, "volume": 1502.0}, {"date": "2022-07-19", "close": 28.0, "volume": 4696.0}, {"date": "2022-07-20", "close": 28.436, "volume": 902.0}, {"date": "2022-07-21", "close": 29.396, "volume": 4155.0}, {"date": "2022-07-22", "close": 28.792, "volume": 775.0}, {"date": "2022-07-25", "close": 30.18, "volume": 87717.0}, {"date": "2022-07-26", "close": 31.608, "volume": 9580.0}, {"date": "2022-07-27", "close": 32.396, "volume": 6561.0}, {"date": "2022-07-28", "close": 34.4, "volume": 7335.0}, {"date": "2022-07-29", "close": 36.0, "volume": 9261.0}, {"date": "2022-08-01", "close": 40.4, "volume": 25159.0}, {"date": "2022-08-02", "close": 40.0, "volume": 10730.0}, {"date": "2022-08-03", "close": 42.0, "volume": 9373.0}, {"date": "2022-08-04", "close": 45.6, "volume": 14353.0}, {"date": "2022-08-05", "close": 47.6, "volume": 12118.0}, {"date": "2022-08-08", "close": 48.0, "volume": 13297.0}, {"date": "2022-08-09", "close": 46.8, "volume": 10172.0}, {"date": "2022-08-10", "close": 49.6, "volume": 8861.0}, {"date": "2022-08-11", "close": 50.0, "volume": 8181.0}, {"date": "2022-08-12", "close": 51.6, "volume": 8064.0}, {"date": "2022-08-15", "close": 54.8, "volume": 10308.0}, {"date": "2022-08-16", "close": 48.4, "volume": 15811.0}, {"date": "2022-08-17", "close": 51.6, "volume": 9817.0}, {"date": "2022-08-18", "close": 48.8, "volume": 1802.0}, {"date": "2022-08-19", "close": 48.8, "volume": 1648.0}, {"date": "2022-08-22", "close": 46.0, "volume": 5359.0}, {"date": "2022-08-23", "close": 44.0, "volume": 4264.0}, {"date": "2022-08-24", "close": 46.0, "volume": 2619.0}, {"date": "2022-08-25", "close": 47.2, "volume": 1012.0}, {"date": "2022-08-26", "close": 46.0, "volume": 982.0}, {"date": "2022-08-29", "close": 45.2, "volume": 1724.0}, {"date": "2022-08-30", "close": 41.2, "volume": 2178.0}, {"date": "2022-08-31", "close": 42.4, "volume": 1890.0}, {"date": "2022-09-01", "close": 41.2, "volume": 2339.0}, {"date": "2022-09-02", "close": 40.4, "volume": 3090.0}, {"date": "2022-09-06", "close": 41.6, "volume": 1348.0}, {"date": "2022-09-07", "close": 42.0, "volume": 833.0}, {"date": "2022-09-08", "close": 42.4, "volume": 958.0}, {"date": "2022-09-09", "close": 46.8, "volume": 4160.0}, {"date": "2022-09-12", "close": 47.6, "volume": 4201.0}, {"date": "2022-09-13", "close": 46.46, "volume": 2141.0}, {"date": "2022-09-14", "close": 45.6, "volume": 1399.0}, {"date": "2022-09-15", "close": 46.0, "volume": 2212.0}, {"date": "2022-09-16", "close": 43.6, "volume": 5210.0}, {"date": "2022-09-19", "close": 41.2, "volume": 2564.0}, {"date": "2022-09-20", "close": 39.384, "volume": 2254.0}, {"date": "2022-09-21", "close": 40.8, "volume": 514.0}, {"date": "2022-09-22", "close": 38.244, "volume": 3393.0}, {"date": "2022-09-23", "close": 35.8, "volume": 6379.0}, {"date": "2022-09-26", "close": 36.004, "volume": 1805.0}, {"date": "2022-09-27", "close": 36.0, "volume": 1792.0}, {"date": "2022-09-28", "close": 37.08, "volume": 732.0}, {"date": "2022-09-29", "close": 38.744, "volume": 1739.0}, {"date": "2022-09-30", "close": 38.8, "volume": 2169.0}, {"date": "2022-10-03", "close": 39.392, "volume": 1214.0}, {"date": "2022-10-04", "close": 40.8, "volume": 1953.0}, {"date": "2022-10-05", "close": 40.4, "volume": 1467.0}, {"date": "2022-10-06", "close": 39.068, "volume": 1366.0}, {"date": "2022-10-07", "close": 37.864, "volume": 1338.0}, {"date": "2022-10-10", "close": 38.352, "volume": 1302.0}, {"date": "2022-10-11", "close": 36.696, "volume": 1769.0}, {"date": "2022-10-12", "close": 35.588, "volume": 3113.0}, {"date": "2022-10-13", "close": 33.792, "volume": 1552.0}, {"date": "2022-10-14", "close": 34.216, "volume": 1314.0}, {"date": "2022-10-17", "close": 31.268, "volume": 2064.0}, {"date": "2022-10-18", "close": 32.804, "volume": 1937.0}, {"date": "2022-10-19", "close": 32.808, "volume": 729.0}, {"date": "2022-10-20", "close": 32.7, "volume": 715.0}, {"date": "2022-10-21", "close": 32.088, "volume": 1672.0}, {"date": "2022-10-24", "close": 32.276, "volume": 2072.0}, {"date": "2022-10-25", "close": 32.664, "volume": 1228.0}, {"date": "2022-10-26", "close": 32.66, "volume": 1123.0}, {"date": "2022-10-27", "close": 33.6, "volume": 1036.0}, {"date": "2022-10-28", "close": 35.22, "volume": 1217.0}, {"date": "2022-10-31", "close": 34.56, "volume": 1001.0}, {"date": "2022-11-01", "close": 35.48, "volume": 567.0}, {"date": "2022-11-02", "close": 35.116, "volume": 826.0}, {"date": "2022-11-03", "close": 33.6, "volume": 520.0}, {"date": "2022-11-04", "close": 36.0, "volume": 962.0}, {"date": "2022-11-07", "close": 41.2, "volume": 4291.0}, {"date": "2022-11-08", "close": 40.0, "volume": 1786.0}, {"date": "2022-11-09", "close": 36.804, "volume": 1654.0}, {"date": "2022-11-10", "close": 36.804, "volume": 2124.0}, {"date": "2022-11-11", "close": 35.92, "volume": 1120.0}, {"date": "2022-11-14", "close": 35.476, "volume": 852.0}, {"date": "2022-11-15", "close": 35.204, "volume": 2470.0}, {"date": "2022-11-16", "close": 34.408, "volume": 297.0}, {"date": "2022-11-17", "close": 34.8, "volume": 1126.0}, {"date": "2022-11-18", "close": 33.6, "volume": 1197.0}, {"date": "2022-11-21", "close": 31.804, "volume": 1675.0}, {"date": "2022-11-22", "close": 30.008, "volume": 1772.0}, {"date": "2022-11-23", "close": 31.6, "volume": 565.0}, {"date": "2022-11-25", "close": 30.4, "volume": 1679.0}, {"date": "2022-11-28", "close": 33.4, "volume": 1875.0}, {"date": "2022-11-29", "close": 33.64, "volume": 1751.0}, {"date": "2022-11-30", "close": 32.976, "volume": 436.0}, {"date": "2022-12-01", "close": 34.552, "volume": 1364.0}, {"date": "2022-12-02", "close": 32.8, "volume": 1265.0}, {"date": "2022-12-05", "close": 31.608, "volume": 515.0}, {"date": "2022-12-06", "close": 33.0, "volume": 1868.0}, {"date": "2022-12-07", "close": 32.004, "volume": 262.0}, {"date": "2022-12-08", "close": 32.168, "volume": 1695.0}, {"date": "2022-12-09", "close": 31.2, "volume": 839.0}, {"date": "2022-12-12", "close": 31.868, "volume": 1647.0}, {"date": "2022-12-13", "close": 28.248, "volume": 6191.0}, {"date": "2022-12-14", "close": 29.2, "volume": 677.0}, {"date": "2022-12-15", "close": 28.476, "volume": 1514.0}, {"date": "2022-12-16", "close": 28.42, "volume": 1431.0}, {"date": "2022-12-19", "close": 27.2, "volume": 2310.0}, {"date": "2022-12-20", "close": 28.0, "volume": 1419.0}, {"date": "2022-12-21", "close": 27.6, "volume": 1597.0}, {"date": "2022-12-22", "close": 27.408, "volume": 709.0}, {"date": "2022-12-23", "close": 27.144, "volume": 1475.0}, {"date": "2022-12-27", "close": 26.4, "volume": 1976.0}, {"date": "2022-12-28", "close": 26.4, "volume": 2579.0}, {"date": "2022-12-29", "close": 26.668, "volume": 1234.0}, {"date": "2022-12-30", "close": 26.512, "volume": 4247.0}, {"date": "2023-01-03", "close": 28.964, "volume": 2685.0}, {"date": "2023-01-04", "close": 30.792, "volume": 1841.0}, {"date": "2023-01-05", "close": 30.08, "volume": 1466.0}, {"date": "2023-01-06", "close": 31.196, "volume": 909.0}, {"date": "2023-01-09", "close": 31.88, "volume": 5831.0}, {"date": "2023-01-10", "close": 32.0, "volume": 1704.0}, {"date": "2023-01-11", "close": 32.004, "volume": 2507.0}, {"date": "2023-01-12", "close": 32.4, "volume": 1449.0}, {"date": "2023-01-13", "close": 32.636, "volume": 2745.0}, {"date": "2023-01-17", "close": 35.996, "volume": 3398.0}, {"date": "2023-01-18", "close": 36.4, "volume": 2189.0}, {"date": "2023-01-19", "close": 39.46, "volume": 2793.0}, {"date": "2023-01-20", "close": 40.4, "volume": 3251.0}, {"date": "2023-01-23", "close": 40.2, "volume": 1653.0}, {"date": "2023-01-24", "close": 39.4, "volume": 1199.0}, {"date": "2023-01-25", "close": 39.48, "volume": 1004.0}, {"date": "2023-01-26", "close": 39.048, "volume": 1042.0}, {"date": "2023-01-27", "close": 39.6, "volume": 601.0}, {"date": "2023-01-30", "close": 36.4, "volume": 2230.0}, {"date": "2023-01-31", "close": 37.992, "volume": 1491.0}, {"date": "2023-02-01", "close": 37.136, "volume": 1305.0}, {"date": "2023-02-02", "close": 38.0, "volume": 1093.0}, {"date": "2023-02-03", "close": 37.176, "volume": 1263.0}, {"date": "2023-02-06", "close": 36.8, "volume": 1001.0}, {"date": "2023-02-07", "close": 36.556, "volume": 1302.0}, {"date": "2023-02-08", "close": 35.6, "volume": 762.0}, {"date": "2023-02-09", "close": 34.0, "volume": 2520.0}, {"date": "2023-02-10", "close": 36.0, "volume": 1093.0}, {"date": "2023-02-13", "close": 34.624, "volume": 922.0}, {"date": "2023-02-14", "close": 35.2, "volume": 312.0}, {"date": "2023-02-15", "close": 35.2, "volume": 616.0}, {"date": "2023-02-16", "close": 33.8, "volume": 1219.0}, {"date": "2023-02-17", "close": 34.404, "volume": 847.0}, {"date": "2023-02-21", "close": 33.4, "volume": 1208.0}, {"date": "2023-02-22", "close": 33.6, "volume": 435.0}, {"date": "2023-02-23", "close": 33.6, "volume": 320.0}, {"date": "2023-02-24", "close": 32.012, "volume": 587.0}, {"date": "2023-02-27", "close": 31.216, "volume": 8552.0}, {"date": "2023-02-28", "close": 32.4, "volume": 1554.0}, {"date": "2023-03-01", "close": 32.4, "volume": 738.0}, {"date": "2023-03-02", "close": 31.908, "volume": 810.0}, {"date": "2023-03-03", "close": 32.32, "volume": 819.0}, {"date": "2023-03-06", "close": 37.596, "volume": 61832.0}, {"date": "2023-03-07", "close": 35.808, "volume": 5299.0}, {"date": "2023-03-08", "close": 33.608, "volume": 2587.0}, {"date": "2023-03-09", "close": 32.096, "volume": 1059.0}, {"date": "2023-03-10", "close": 28.744, "volume": 6321.0}, {"date": "2023-03-13", "close": 31.232, "volume": 2095.0}, {"date": "2023-03-14", "close": 31.6, "volume": 1240.0}, {"date": "2023-03-15", "close": 31.608, "volume": 569.0}, {"date": "2023-03-16", "close": 31.9, "volume": 584.0}, {"date": "2023-03-17", "close": 31.052, "volume": 619.0}, {"date": "2023-03-20", "close": 30.4, "volume": 975.0}, {"date": "2023-03-21", "close": 31.0, "volume": 527.0}, {"date": "2023-03-22", "close": 30.904, "volume": 168.0}, {"date": "2023-03-23", "close": 31.176, "volume": 1122.0}, {"date": "2023-03-24", "close": 31.7, "volume": 414.0}, {"date": "2023-03-27", "close": 31.2, "volume": 1721.0}, {"date": "2023-03-28", "close": 32.0, "volume": 1855.0}, {"date": "2023-03-29", "close": 31.6, "volume": 632.0}, {"date": "2023-03-30", "close": 31.6, "volume": 425.0}, {"date": "2023-03-31", "close": 32.312, "volume": 755.0}, {"date": "2023-04-03", "close": 32.0, "volume": 777.0}, {"date": "2023-04-04", "close": 31.3, "volume": 512.0}, {"date": "2023-04-05", "close": 31.388, "volume": 207.0}, {"date": "2023-04-06", "close": 30.8, "volume": 578.0}, {"date": "2023-04-10", "close": 29.628, "volume": 1067.0}, {"date": "2023-04-11", "close": 29.788, "volume": 353.0}, {"date": "2023-04-12", "close": 28.812, "volume": 961.0}, {"date": "2023-04-13", "close": 29.704, "volume": 821.0}, {"date": "2023-04-14", "close": 29.608, "volume": 656.0}, {"date": "2023-04-17", "close": 30.604, "volume": 381.0}, {"date": "2023-04-18", "close": 30.004, "volume": 685.0}, {"date": "2023-04-19", "close": 30.4, "volume": 1909.0}, {"date": "2023-04-20", "close": 29.608, "volume": 162.0}, {"date": "2023-04-21", "close": 30.216, "volume": 394.0}, {"date": "2023-04-24", "close": 29.996, "volume": 536.0}, {"date": "2023-04-25", "close": 29.044, "volume": 909.0}, {"date": "2023-04-26", "close": 29.72, "volume": 1038.0}, {"date": "2023-04-27", "close": 29.604, "volume": 1471.0}, {"date": "2023-04-28", "close": 30.8, "volume": 1633.0}, {"date": "2023-05-01", "close": 31.372, "volume": 2454.0}, {"date": "2023-05-02", "close": 31.6, "volume": 377.0}, {"date": "2023-05-03", "close": 32.008, "volume": 1389.0}, {"date": "2023-05-04", "close": 31.408, "volume": 770.0}, {"date": "2023-05-05", "close": 30.182, "volume": 2270.0}, {"date": "2023-05-08", "close": 31.208, "volume": 1214.0}, {"date": "2023-05-09", "close": 34.4, "volume": 3353.0}, {"date": "2023-05-10", "close": 37.192, "volume": 1889.0}, {"date": "2023-05-11", "close": 35.6, "volume": 1362.0}, {"date": "2023-05-12", "close": 33.624, "volume": 1926.0}, {"date": "2023-05-15", "close": 34.352, "volume": 1545.0}, {"date": "2023-05-16", "close": 36.0, "volume": 1648.0}, {"date": "2023-05-17", "close": 37.892, "volume": 3840.0}, {"date": "2023-05-18", "close": 37.192, "volume": 1021.0}, {"date": "2023-05-19", "close": 36.4, "volume": 736.0}, {"date": "2023-05-22", "close": 35.1136, "volume": 1442.0}, {"date": "2023-05-23", "close": 35.0404, "volume": 1012.0}, {"date": "2023-05-24", "close": 34.0, "volume": 31603.0}, {"date": "2023-05-25", "close": 30.812, "volume": 4051.0}, {"date": "2023-05-26", "close": 34.192, "volume": 2664.0}, {"date": "2023-05-30", "close": 32.26, "volume": 1203.0}, {"date": "2023-05-31", "close": 31.6, "volume": 1516.0}, {"date": "2023-06-01", "close": 33.596, "volume": 23227.0}, {"date": "2023-06-02", "close": 32.988, "volume": 1192.0}, {"date": "2023-06-05", "close": 32.724, "volume": 610.0}, {"date": "2023-06-06", "close": 32.376, "volume": 483.0}, {"date": "2023-06-07", "close": 32.626, "volume": 700.0}, {"date": "2023-06-08", "close": 32.1728, "volume": 694.0}, {"date": "2023-06-09", "close": 32.08, "volume": 1169.0}, {"date": "2023-06-12", "close": 31.244, "volume": 1218.0}, {"date": "2023-06-13", "close": 30.24, "volume": 2418.0}, {"date": "2023-06-14", "close": 29.216, "volume": 4602.0}, {"date": "2023-06-15", "close": 30.396, "volume": 1070.0}, {"date": "2023-06-16", "close": 31.98, "volume": 61541.0}, {"date": "2023-06-20", "close": 30.408, "volume": 3340.0}, {"date": "2023-06-21", "close": 31.452, "volume": 3630.0}, {"date": "2023-06-22", "close": 30.404, "volume": 574.0}, {"date": "2023-06-23", "close": 30.94, "volume": 2264.0}, {"date": "2023-06-26", "close": 30.598, "volume": 3035.0}, {"date": "2023-06-27", "close": 29.2, "volume": 2941.0}, {"date": "2023-06-28", "close": 29.8, "volume": 1926.0}, {"date": "2023-06-29", "close": 30.36, "volume": 492.0}, {"date": "2023-06-30", "close": 29.592, "volume": 1332.0}, {"date": "2023-07-03", "close": 29.24, "volume": 391.0}, {"date": "2023-07-05", "close": 29.6, "volume": 784.0}, {"date": "2023-07-06", "close": 28.44, "volume": 2348.0}, {"date": "2023-07-07", "close": 29.0, "volume": 565.0}, {"date": "2023-07-10", "close": 28.816, "volume": 308.0}, {"date": "2023-07-11", "close": 29.2, "volume": 656.0}, {"date": "2023-07-12", "close": 29.998, "volume": 766.0}, {"date": "2023-07-13", "close": 29.6, "volume": 518.0}, {"date": "2023-07-14", "close": 28.84, "volume": 2841.0}, {"date": "2023-07-17", "close": 28.4, "volume": 1268.0}, {"date": "2023-07-18", "close": 28.4, "volume": 986.0}, {"date": "2023-07-19", "close": 28.8, "volume": 876.0}, {"date": "2023-07-20", "close": 29.12, "volume": 568.0}, {"date": "2023-07-21", "close": 28.608, "volume": 928.0}, {"date": "2023-07-24", "close": 27.212, "volume": 3038.0}, {"date": "2023-07-25", "close": 26.404, "volume": 996.0}, {"date": "2023-07-26", "close": 27.1, "volume": 580.0}, {"date": "2023-07-27", "close": 26.396, "volume": 1567.0}, {"date": "2023-07-28", "close": 27.368, "volume": 909.0}, {"date": "2023-07-31", "close": 27.04, "volume": 1784.0}, {"date": "2023-08-01", "close": 29.2, "volume": 6854.0}, {"date": "2023-08-02", "close": 29.52, "volume": 11363.0}, {"date": "2023-08-03", "close": 28.64, "volume": 1396.0}, {"date": "2023-08-04", "close": 28.644, "volume": 1033.0}, {"date": "2023-08-07", "close": 28.028, "volume": 1253.0}, {"date": "2023-08-08", "close": 27.408, "volume": 1449.0}, {"date": "2023-08-09", "close": 26.848, "volume": 4733.0}, {"date": "2023-08-10", "close": 29.164, "volume": 126078.0}, {"date": "2023-08-11", "close": 28.84, "volume": 7909.0}, {"date": "2023-08-14", "close": 29.6, "volume": 6929.0}, {"date": "2023-08-15", "close": 28.536, "volume": 1263.0}, {"date": "2023-08-16", "close": 28.48, "volume": 1119.0}, {"date": "2023-08-17", "close": 28.2, "volume": 1516.0}, {"date": "2023-08-18", "close": 26.848, "volume": 2648.0}, {"date": "2023-08-21", "close": 27.2, "volume": 1235.0}, {"date": "2023-08-22", "close": 26.536, "volume": 1668.0}, {"date": "2023-08-23", "close": 25.44, "volume": 3638.0}, {"date": "2023-08-24", "close": 20.204, "volume": 26805.0}, {"date": "2023-08-25", "close": 20.196, "volume": 1740.0}, {"date": "2023-08-28", "close": 20.588, "volume": 2910.0}, {"date": "2023-08-29", "close": 20.396, "volume": 903.0}, {"date": "2023-08-30", "close": 20.04, "volume": 3340.0}, {"date": "2023-08-31", "close": 20.4, "volume": 555.0}, {"date": "2023-09-01", "close": 20.4, "volume": 691.0}, {"date": "2023-09-05", "close": 19.2, "volume": 968.0}, {"date": "2023-09-06", "close": 18.812, "volume": 1142.0}, {"date": "2023-09-07", "close": 18.9, "volume": 865.0}, {"date": "2023-09-08", "close": 19.6, "volume": 792.0}, {"date": "2023-09-11", "close": 19.36, "volume": 595.0}, {"date": "2023-09-12", "close": 19.408, "volume": 566.0}, {"date": "2023-09-13", "close": 19.656, "volume": 712.0}, {"date": "2023-09-14", "close": 20.0, "volume": 614.0}, {"date": "2023-09-15", "close": 17.804, "volume": 2666.0}, {"date": "2023-09-18", "close": 18.64, "volume": 658.0}, {"date": "2023-09-19", "close": 18.72, "volume": 465.0}, {"date": "2023-09-20", "close": 16.88, "volume": 2474.0}, {"date": "2023-09-21", "close": 17.156, "volume": 1427.0}, {"date": "2023-09-22", "close": 17.604, "volume": 1221.0}, {"date": "2023-09-25", "close": 18.004, "volume": 2006.0}, {"date": "2023-09-26", "close": 18.136, "volume": 588.0}, {"date": "2023-09-27", "close": 18.4, "volume": 1298.0}, {"date": "2023-09-28", "close": 18.4, "volume": 1036.0}, {"date": "2023-09-29", "close": 19.12, "volume": 1397.0}, {"date": "2023-10-02", "close": 19.88, "volume": 839.0}, {"date": "2023-10-03", "close": 18.8, "volume": 4688.0}, {"date": "2023-10-04", "close": 19.916, "volume": 1731.0}, {"date": "2023-10-05", "close": 19.516, "volume": 25405.0}, {"date": "2023-10-06", "close": 18.828, "volume": 1613.0}, {"date": "2023-10-09", "close": 18.472, "volume": 961.0}, {"date": "2023-10-10", "close": 18.24, "volume": 1079.0}, {"date": "2023-10-11", "close": 18.684, "volume": 367.0}, {"date": "2023-10-12", "close": 19.16, "volume": 754.0}, {"date": "2023-10-13", "close": 18.644, "volume": 370.0}, {"date": "2023-10-16", "close": 17.444, "volume": 1598.0}, {"date": "2023-10-17", "close": 18.0, "volume": 1531.0}, {"date": "2023-10-18", "close": 17.548, "volume": 779.0}, {"date": "2023-10-19", "close": 17.2, "volume": 672.0}, {"date": "2023-10-20", "close": 17.2, "volume": 407.0}, {"date": "2023-10-23", "close": 17.2, "volume": 278.0}, {"date": "2023-10-24", "close": 17.4, "volume": 755.0}, {"date": "2023-10-25", "close": 17.24, "volume": 802.0}, {"date": "2023-10-26", "close": 17.204, "volume": 707.0}, {"date": "2023-10-27", "close": 17.312, "volume": 473.0}, {"date": "2023-10-30", "close": 17.364, "volume": 450.0}, {"date": "2023-10-31", "close": 16.68, "volume": 434.0}, {"date": "2023-11-01", "close": 16.404, "volume": 1087.0}, {"date": "2023-11-02", "close": 16.012, "volume": 2463.0}, {"date": "2023-11-03", "close": 15.612, "volume": 1098.0}, {"date": "2023-11-06", "close": 15.28, "volume": 947.0}, {"date": "2023-11-07", "close": 15.38, "volume": 767.0}, {"date": "2023-11-08", "close": 15.52, "volume": 421.0}, {"date": "2023-11-09", "close": 15.196, "volume": 672.0}, {"date": "2023-11-10", "close": 14.16, "volume": 4410.0}, {"date": "2023-11-13", "close": 14.24, "volume": 778.0}, {"date": "2023-11-14", "close": 14.0, "volume": 797.0}, {"date": "2023-11-15", "close": 14.04, "volume": 7773.0}, {"date": "2023-11-16", "close": 14.484, "volume": 1403.0}, {"date": "2023-11-17", "close": 14.848, "volume": 3984.0}, {"date": "2023-11-20", "close": 14.0, "volume": 12695.0}, {"date": "2023-11-21", "close": 10.485, "volume": 59930.0}, {"date": "2023-11-22", "close": 10.75, "volume": 27334.0}, {"date": "2023-11-24", "close": 9.61, "volume": 10919.0}, {"date": "2023-11-27", "close": 9.02, "volume": 12117.0}, {"date": "2023-11-28", "close": 9.41, "volume": 33640.0}, {"date": "2023-11-29", "close": 14.87, "volume": 712593.0}, {"date": "2023-11-30", "close": 14.29, "volume": 54092.0}, {"date": "2023-12-01", "close": 12.12, "volume": 40098.0}, {"date": "2023-12-04", "close": 12.08, "volume": 13526.0}, {"date": "2023-12-05", "close": 11.63, "volume": 12336.0}, {"date": "2023-12-06", "close": 11.69, "volume": 22859.0}, {"date": "2023-12-07", "close": 11.58, "volume": 11056.0}, {"date": "2023-12-08", "close": 11.46, "volume": 4513.0}, {"date": "2023-12-11", "close": 10.28, "volume": 17085.0}, {"date": "2023-12-12", "close": 9.43, "volume": 22896.0}, {"date": "2023-12-13", "close": 9.18, "volume": 27090.0}, {"date": "2023-12-14", "close": 9.0, "volume": 18814.0}, {"date": "2023-12-15", "close": 8.75, "volume": 9385.0}, {"date": "2023-12-18", "close": 8.5, "volume": 5293.0}, {"date": "2023-12-19", "close": 8.59, "volume": 6006.0}, {"date": "2023-12-20", "close": 8.8, "volume": 5095.0}, {"date": "2023-12-21", "close": 8.9899, "volume": 3518.0}, {"date": "2023-12-22", "close": 8.99, "volume": 3710.0}, {"date": "2023-12-26", "close": 8.6, "volume": 40528.0}, {"date": "2023-12-27", "close": 9.24, "volume": 7996.0}, {"date": "2023-12-28", "close": 9.19, "volume": 7901.0}, {"date": "2023-12-29", "close": 11.5, "volume": 111678.0}, {"date": "2024-01-02", "close": 10.8, "volume": 8959.0}, {"date": "2024-01-03", "close": 10.34, "volume": 11448.0}, {"date": "2024-01-04", "close": 10.11, "volume": 3463.0}, {"date": "2024-01-05", "close": 10.42, "volume": 10477.0}, {"date": "2024-01-08", "close": 10.28, "volume": 13369.0}, {"date": "2024-01-09", "close": 10.069, "volume": 5078.0}, {"date": "2024-01-10", "close": 9.719, "volume": 6626.0}, {"date": "2024-01-11", "close": 9.4591, "volume": 4560.0}, {"date": "2024-01-12", "close": 9.1451, "volume": 3926.0}, {"date": "2024-01-16", "close": 8.66, "volume": 17570.0}, {"date": "2024-01-17", "close": 8.6668, "volume": 4551.0}, {"date": "2024-01-18", "close": 8.5201, "volume": 14150.0}, {"date": "2024-01-19", "close": 8.39, "volume": 11579.0}, {"date": "2024-01-22", "close": 9.638, "volume": 53145.0}, {"date": "2024-01-23", "close": 9.36, "volume": 226277.0}, {"date": "2024-01-24", "close": 8.59, "volume": 23505.0}, {"date": "2024-01-25", "close": 7.885, "volume": 29580.0}, {"date": "2024-01-26", "close": 8.25, "volume": 118317.0}, {"date": "2024-01-29", "close": 8.17, "volume": 12939.0}, {"date": "2024-01-30", "close": 8.43, "volume": 23912.0}, {"date": "2024-01-31", "close": 8.41, "volume": 13376.0}, {"date": "2024-02-01", "close": 8.34, "volume": 7123.0}, {"date": "2024-02-02", "close": 8.54, "volume": 18097.0}, {"date": "2024-02-05", "close": 8.51, "volume": 17470.0}, {"date": "2024-02-06", "close": 9.99, "volume": 32144.0}, {"date": "2024-02-07", "close": 10.0, "volume": 20220.0}, {"date": "2024-02-08", "close": 10.2, "volume": 7235.0}, {"date": "2024-02-09", "close": 10.4, "volume": 8098.0}, {"date": "2024-02-12", "close": 10.535, "volume": 3190.0}, {"date": "2024-02-13", "close": 10.31, "volume": 4515.0}, {"date": "2024-02-14", "close": 9.69, "volume": 17766.0}, {"date": "2024-02-15", "close": 9.61, "volume": 10388.0}, {"date": "2024-02-16", "close": 9.6273, "volume": 9535.0}, {"date": "2024-02-20", "close": 9.555, "volume": 11536.0}, {"date": "2024-02-21", "close": 8.66, "volume": 9478.0}, {"date": "2024-02-22", "close": 8.71, "volume": 1661.0}, {"date": "2024-02-23", "close": 8.36, "volume": 1453.0}, {"date": "2024-02-26", "close": 8.215, "volume": 5783.0}, {"date": "2024-02-27", "close": 8.4999, "volume": 4362.0}, {"date": "2024-02-28", "close": 16.65, "volume": 3062711.0}, {"date": "2024-02-29", "close": 17.55, "volume": 307094.0}, {"date": "2024-03-01", "close": 16.55, "volume": 48074.0}, {"date": "2024-03-04", "close": 14.01, "volume": 72841.0}, {"date": "2024-03-05", "close": 13.74, "volume": 18794.0}, {"date": "2024-03-06", "close": 14.7, "volume": 15202.0}, {"date": "2024-03-07", "close": 14.86, "volume": 13337.0}, {"date": "2024-03-08", "close": 14.54, "volume": 15228.0}, {"date": "2024-03-11", "close": 15.02, "volume": 8011.0}, {"date": "2024-03-12", "close": 15.97, "volume": 25189.0}, {"date": "2024-03-13", "close": 16.04, "volume": 12406.0}, {"date": "2024-03-14", "close": 17.05, "volume": 57294.0}, {"date": "2024-03-15", "close": 18.0, "volume": 20907.0}, {"date": "2024-03-18", "close": 20.12, "volume": 36270.0}, {"date": "2024-03-19", "close": 20.9, "volume": 13511.0}, {"date": "2024-03-20", "close": 26.67, "volume": 52956.0}, {"date": "2024-03-21", "close": 29.0, "volume": 49302.0}, {"date": "2024-03-22", "close": 21.23, "volume": 33630.0}, {"date": "2024-03-25", "close": 21.59, "volume": 24095.0}, {"date": "2024-03-26", "close": 23.09, "volume": 15441.0}, {"date": "2024-03-27", "close": 23.8, "volume": 23308.0}, {"date": "2024-03-28", "close": 23.53, "volume": 15155.0}, {"date": "2024-04-01", "close": 25.2, "volume": 19585.0}, {"date": "2024-04-02", "close": 25.55, "volume": 3805.0}, {"date": "2024-04-03", "close": 25.11, "volume": 16075.0}, {"date": "2024-04-04", "close": 25.5, "volume": 3063.0}, {"date": "2024-04-05", "close": 25.18, "volume": 3268.0}, {"date": "2024-04-08", "close": 25.0, "volume": 2779.0}, {"date": "2024-04-09", "close": 25.0, "volume": 1472.0}, {"date": "2024-04-10", "close": 25.3, "volume": 3745.0}, {"date": "2024-04-11", "close": 25.41, "volume": 2476.0}, {"date": "2024-04-12", "close": 24.5269, "volume": 4676.0}, {"date": "2024-04-15", "close": 25.0, "volume": 11659.0}, {"date": "2024-04-16", "close": 24.13, "volume": 5229.0}, {"date": "2024-04-17", "close": 24.15, "volume": 16497.0}, {"date": "2024-04-18", "close": 24.74, "volume": 3423.0}, {"date": "2024-04-19", "close": 24.04, "volume": 3519.0}, {"date": "2024-04-22", "close": 24.435, "volume": 2994.0}, {"date": "2024-04-23", "close": 24.975, "volume": 4442.0}, {"date": "2024-04-24", "close": 25.5, "volume": 5602.0}, {"date": "2024-04-25", "close": 25.77, "volume": 1576.0}, {"date": "2024-04-26", "close": 26.965, "volume": 3777.0}, {"date": "2024-04-29", "close": 28.18, "volume": 4173.0}, {"date": "2024-04-30", "close": 27.9, "volume": 6376.0}, {"date": "2024-05-01", "close": 27.96, "volume": 3891.0}, {"date": "2024-05-02", "close": 23.6999, "volume": 24317.0}, {"date": "2024-05-03", "close": 23.63, "volume": 9458.0}, {"date": "2024-05-06", "close": 24.7, "volume": 1706.0}, {"date": "2024-05-07", "close": 24.98, "volume": 3089.0}, {"date": "2024-05-08", "close": 25.5, "volume": 5220.0}, {"date": "2024-05-09", "close": 26.83, "volume": 3779.0}, {"date": "2024-05-10", "close": 25.99, "volume": 2521.0}, {"date": "2024-05-13", "close": 25.9, "volume": 2597.0}, {"date": "2024-05-14", "close": 25.98, "volume": 4922.0}, {"date": "2024-05-15", "close": 25.88, "volume": 2069.0}, {"date": "2024-05-16", "close": 27.88, "volume": 1363.0}, {"date": "2024-05-17", "close": 27.9, "volume": 6628.0}, {"date": "2024-05-20", "close": 28.21, "volume": 9524.0}, {"date": "2024-05-21", "close": 29.01, "volume": 8898.0}, {"date": "2024-05-22", "close": 29.01, "volume": 3422.0}, {"date": "2024-05-23", "close": 28.9, "volume": 2901.0}, {"date": "2024-05-24", "close": 27.72, "volume": 6298.0}, {"date": "2024-05-28", "close": 24.66, "volume": 9070.0}, {"date": "2024-05-29", "close": 23.75, "volume": 4404.0}, {"date": "2024-05-30", "close": 23.77, "volume": 4186.0}, {"date": "2024-05-31", "close": 23.33, "volume": 1404.0}, {"date": "2024-06-03", "close": 22.0, "volume": 3719.0}, {"date": "2024-06-04", "close": 21.5, "volume": 1441.0}, {"date": "2024-06-05", "close": 19.0, "volume": 2129.0}, {"date": "2024-06-06", "close": 17.6, "volume": 5323.0}, {"date": "2024-06-07", "close": 17.1, "volume": 3308.0}, {"date": "2024-06-10", "close": 18.08, "volume": 6390.0}, {"date": "2024-06-11", "close": 18.17, "volume": 2763.0}, {"date": "2024-06-12", "close": 21.28, "volume": 2138.0}, {"date": "2024-06-13", "close": 22.81, "volume": 9450.0}, {"date": "2024-06-14", "close": 21.02, "volume": 4070.0}, {"date": "2024-06-17", "close": 21.0, "volume": 10619.0}, {"date": "2024-06-18", "close": 18.78, "volume": 8067.0}, {"date": "2024-06-20", "close": 19.06, "volume": 11876.0}, {"date": "2024-06-21", "close": 18.83, "volume": 6562.0}, {"date": "2024-06-24", "close": 18.83, "volume": null}, {"date": "2024-06-25", "close": 17.2163, "volume": 7524.0}, {"date": "2024-06-26", "close": 16.81, "volume": 9124.0}, {"date": "2024-06-27", "close": 17.01, "volume": 10489.0}, {"date": "2024-06-28", "close": 17.66, "volume": 20630.0}, {"date": "2024-07-01", "close": 17.585, "volume": 13041.0}, {"date": "2024-07-02", "close": 18.28, "volume": 45028.0}, {"date": "2024-07-03", "close": 18.28, "volume": 19041.0}, {"date": "2024-07-05", "close": 17.58, "volume": 9726.0}, {"date": "2024-07-08", "close": 18.1, "volume": 34001.0}, {"date": "2024-07-09", "close": 20.11, "volume": 20247.0}, {"date": "2024-07-10", "close": 21.2232, "volume": 6973.0}, {"date": "2024-07-11", "close": 20.49, "volume": 20611.0}, {"date": "2024-07-12", "close": 22.51, "volume": 35998.0}, {"date": "2024-07-15", "close": 23.75, "volume": 20130.0}, {"date": "2024-07-16", "close": 24.36, "volume": 21329.0}, {"date": "2024-07-17", "close": 22.11, "volume": 11131.0}, {"date": "2024-07-18", "close": 22.0, "volume": 20286.0}, {"date": "2024-07-19", "close": 20.4, "volume": 12326.0}, {"date": "2024-07-22", "close": 22.96, "volume": 71975.0}, {"date": "2024-07-23", "close": 23.51, "volume": 64811.0}, {"date": "2024-07-24", "close": 23.7, "volume": 61383.0}, {"date": "2024-07-25", "close": 21.01, "volume": 143720.0}, {"date": "2024-07-26", "close": 21.2, "volume": 56411.0}, {"date": "2024-07-29", "close": 16.0, "volume": 134930.0}, {"date": "2024-07-30", "close": 16.31, "volume": 26943.0}, {"date": "2024-07-31", "close": 14.5, "volume": 19739.0}, {"date": "2024-08-01", "close": 14.64, "volume": 14312.0}, {"date": "2024-08-02", "close": 14.775, "volume": 4392.0}, {"date": "2024-08-05", "close": 14.53, "volume": 15971.0}, {"date": "2024-08-06", "close": 14.6601, "volume": 56561.0}, {"date": "2024-08-07", "close": 13.35, "volume": 124059.0}, {"date": "2024-08-08", "close": 13.49, "volume": 3343.0}, {"date": "2024-08-09", "close": 13.25, "volume": 2503.0}, {"date": "2024-08-12", "close": 13.0, "volume": 17332.0}, {"date": "2024-08-13", "close": 13.18, "volume": 28830.0}, {"date": "2024-08-14", "close": 13.31, "volume": 21541.0}, {"date": "2024-08-15", "close": 13.49, "volume": 100147.0}, {"date": "2024-08-16", "close": 13.56, "volume": 66323.0}, {"date": "2024-08-19", "close": 15.5, "volume": 70777.0}, {"date": "2024-08-20", "close": 15.697, "volume": 12891.0}, {"date": "2024-08-21", "close": 16.45, "volume": 21000.0}, {"date": "2024-08-22", "close": 16.675, "volume": 12931.0}, {"date": "2024-08-23", "close": 16.7946, "volume": 3534.0}, {"date": "2024-08-26", "close": 17.34, "volume": 16086.0}, {"date": "2024-08-27", "close": 16.63, "volume": 38807.0}, {"date": "2024-08-28", "close": 15.18, "volume": 152688.0}, {"date": "2024-08-29", "close": 15.84, "volume": 26246.0}, {"date": "2024-08-30", "close": 15.71, "volume": 4491.0}, {"date": "2024-09-03", "close": 15.38, "volume": 5948.0}, {"date": "2024-09-04", "close": 14.95, "volume": 10171.0}, {"date": "2024-09-05", "close": 15.17, "volume": 18091.0}, {"date": "2024-09-06", "close": 14.81, "volume": 2728.0}, {"date": "2024-09-09", "close": 15.15, "volume": 4142.0}, {"date": "2024-09-10", "close": 14.77, "volume": 1760.0}, {"date": "2024-09-11", "close": 14.51, "volume": 3527.0}, {"date": "2024-09-12", "close": 14.69, "volume": 1007.0}, {"date": "2024-09-13", "close": 14.26, "volume": 6120.0}, {"date": "2024-09-16", "close": 14.26, "volume": null}, {"date": "2024-09-17", "close": 15.143, "volume": 185589.0}, {"date": "2024-09-18", "close": 14.03, "volume": 4471.0}, {"date": "2024-09-19", "close": 14.93, "volume": 4352.0}, {"date": "2024-09-20", "close": 14.24, "volume": 16555.0}, {"date": "2024-09-23", "close": 13.95, "volume": 6910.0}, {"date": "2024-09-24", "close": 13.21, "volume": 6982.0}, {"date": "2024-09-25", "close": 13.18, "volume": 13945.0}, {"date": "2024-09-26", "close": 13.35, "volume": 8879.0}, {"date": "2024-09-27", "close": 13.13, "volume": 13773.0}, {"date": "2024-09-30", "close": 13.565, "volume": 1850.0}, {"date": "2024-10-01", "close": 13.55, "volume": 13876.0}, {"date": "2024-10-02", "close": 14.1, "volume": 2305.0}, {"date": "2024-10-03", "close": 14.2, "volume": 15860.0}, {"date": "2024-10-04", "close": 14.59, "volume": 12555.0}, {"date": "2024-10-07", "close": 14.31, "volume": 31907.0}, {"date": "2024-10-08", "close": 14.56, "volume": 8968.0}, {"date": "2024-10-09", "close": 13.93, "volume": 4492.0}, {"date": "2024-10-10", "close": 14.42, "volume": 3583.0}, {"date": "2024-10-11", "close": 13.69, "volume": 2917.0}, {"date": "2024-10-14", "close": 13.24, "volume": 10915.0}, {"date": "2024-10-15", "close": 13.34, "volume": 7210.0}, {"date": "2024-10-16", "close": 14.24, "volume": 7064.0}, {"date": "2024-10-17", "close": 13.54, "volume": 1362.0}, {"date": "2024-10-18", "close": 14.14, "volume": 1092.0}, {"date": "2024-10-21", "close": 14.0, "volume": 2093.0}, {"date": "2024-10-22", "close": 14.6, "volume": 17784.0}, {"date": "2024-10-23", "close": 15.95, "volume": 124698.0}, {"date": "2024-10-24", "close": 14.87, "volume": 171176.0}, {"date": "2024-10-25", "close": 14.81, "volume": 2918.0}, {"date": "2024-10-28", "close": 14.76, "volume": 3153.0}, {"date": "2024-10-29", "close": 13.96, "volume": 3009.0}, {"date": "2024-10-30", "close": 14.29, "volume": 7807.0}, {"date": "2024-10-31", "close": 13.7153, "volume": 1964.0}, {"date": "2024-11-01", "close": 14.03, "volume": 2297.0}, {"date": "2024-11-04", "close": 14.0, "volume": 30810.0}, {"date": "2024-11-05", "close": 14.38, "volume": 122796.0}, {"date": "2024-11-06", "close": 13.825, "volume": 178099.0}, {"date": "2024-11-07", "close": 13.6, "volume": 8501.0}, {"date": "2024-11-08", "close": 13.5, "volume": 14446.0}, {"date": "2024-11-11", "close": 12.93, "volume": 86026.0}, {"date": "2024-11-12", "close": 13.91, "volume": 86461.0}, {"date": "2024-11-13", "close": 14.9, "volume": 41433.0}, {"date": "2024-11-14", "close": 15.642, "volume": 62647.0}, {"date": "2024-11-15", "close": 17.4, "volume": 21464.0}, {"date": "2024-11-18", "close": 16.9, "volume": 107745.0}, {"date": "2024-11-19", "close": 16.43, "volume": 14424.0}, {"date": "2024-11-20", "close": 15.46, "volume": 16289.0}, {"date": "2024-11-21", "close": 14.83, "volume": 5057.0}, {"date": "2024-11-22", "close": 14.18, "volume": 6909.0}, {"date": "2024-11-25", "close": 15.02, "volume": 69621.0}, {"date": "2024-11-26", "close": 15.42, "volume": 6783.0}, {"date": "2024-11-27", "close": 15.51, "volume": 14042.0}, {"date": "2024-11-29", "close": 16.04, "volume": 2165.0}, {"date": "2024-12-02", "close": 15.63, "volume": 24822.0}, {"date": "2024-12-03", "close": 16.32, "volume": 124387.0}, {"date": "2024-12-04", "close": 16.54, "volume": 100820.0}, {"date": "2024-12-05", "close": 15.8, "volume": 8536.0}, {"date": "2024-12-06", "close": 17.92, "volume": 20021.0}, {"date": "2024-12-09", "close": 17.56, "volume": 16362.0}, {"date": "2024-12-10", "close": 16.7, "volume": 107203.0}, {"date": "2024-12-11", "close": 16.55, "volume": 32105.0}, {"date": "2024-12-12", "close": 15.7, "volume": 10931.0}, {"date": "2024-12-13", "close": 15.03, "volume": 7756.0}, {"date": "2024-12-16", "close": 15.44, "volume": 13012.0}, {"date": "2024-12-17", "close": 15.47, "volume": 5534.0}, {"date": "2024-12-18", "close": 14.92, "volume": 6345.0}, {"date": "2024-12-19", "close": 14.52, "volume": 3365.0}, {"date": "2024-12-20", "close": 14.96, "volume": 5183.0}, {"date": "2024-12-23", "close": 13.87, "volume": 11631.0}, {"date": "2024-12-24", "close": 13.87, "volume": null}, {"date": "2024-12-26", "close": 13.53, "volume": 22931.0}, {"date": "2024-12-27", "close": 13.2, "volume": 2926.0}, {"date": "2024-12-30", "close": 13.97, "volume": 15222.0}, {"date": "2024-12-31", "close": 13.8087, "volume": 1732.0}, {"date": "2025-01-02", "close": 13.5723, "volume": 3554.0}, {"date": "2025-01-03", "close": 14.68, "volume": 8919.0}, {"date": "2025-01-06", "close": 14.7221, "volume": 6912.0}, {"date": "2025-01-07", "close": 14.64, "volume": 23212.0}, {"date": "2025-01-08", "close": 14.01, "volume": 3394.0}, {"date": "2025-01-10", "close": 13.8, "volume": 7029.0}, {"date": "2025-01-13", "close": 13.45, "volume": 4179.0}, {"date": "2025-01-14", "close": 13.34, "volume": 25313.0}, {"date": "2025-01-15", "close": 14.05, "volume": 11868.0}, {"date": "2025-01-16", "close": 14.045, "volume": 2004.0}, {"date": "2025-01-17", "close": 14.05, "volume": 2393.0}, {"date": "2025-01-21", "close": 13.965, "volume": 2402.0}, {"date": "2025-01-22", "close": 13.48, "volume": 13093.0}, {"date": "2025-01-23", "close": 14.274, "volume": 10028.0}, {"date": "2025-01-24", "close": 13.99, "volume": 7496.0}, {"date": "2025-01-27", "close": 14.1, "volume": 7292.0}, {"date": "2025-01-28", "close": 14.76, "volume": 5263.0}, {"date": "2025-01-29", "close": 14.25, "volume": 3452.0}, {"date": "2025-01-30", "close": 14.6567, "volume": 5520.0}, {"date": "2025-01-31", "close": 16.19, "volume": 13071.0}, {"date": "2025-02-03", "close": 15.72, "volume": 5975.0}, {"date": "2025-02-04", "close": 15.72, "volume": null}, {"date": "2025-02-05", "close": 16.76, "volume": 3822.0}, {"date": "2025-02-06", "close": 17.9, "volume": 15724.0}, {"date": "2025-02-07", "close": 17.87, "volume": 6394.0}, {"date": "2025-02-10", "close": 18.51, "volume": 9071.0}, {"date": "2025-02-11", "close": 18.66, "volume": 36817.0}, {"date": "2025-02-12", "close": 18.0, "volume": 7569.0}, {"date": "2025-02-13", "close": 21.2, "volume": 9603.0}, {"date": "2025-02-14", "close": 21.705, "volume": 11520.0}, {"date": "2025-02-18", "close": 19.4901, "volume": 12631.0}, {"date": "2025-02-19", "close": 20.885, "volume": 4784.0}, {"date": "2025-02-20", "close": 20.89, "volume": 4917.0}, {"date": "2025-02-21", "close": 20.2, "volume": 6850.0}, {"date": "2025-02-24", "close": 19.86, "volume": 21538.0}, {"date": "2025-02-25", "close": 19.3, "volume": 13079.0}, {"date": "2025-02-26", "close": 18.64, "volume": 1913.0}, {"date": "2025-02-27", "close": 18.4, "volume": 22549.0}, {"date": "2025-02-28", "close": 19.66, "volume": 15723.0}, {"date": "2025-03-03", "close": 18.2, "volume": 9276.0}, {"date": "2025-03-04", "close": 17.14, "volume": 11239.0}, {"date": "2025-03-05", "close": 17.1, "volume": 13952.0}, {"date": "2025-03-06", "close": 16.68, "volume": 40415.0}, {"date": "2025-03-07", "close": 15.3905, "volume": 10793.0}, {"date": "2025-03-10", "close": 15.0, "volume": 3036.0}, {"date": "2025-03-11", "close": 14.56, "volume": 1088.0}, {"date": "2025-03-12", "close": 15.02, "volume": 3048.0}, {"date": "2025-03-13", "close": 14.56, "volume": 5861.0}, {"date": "2025-03-14", "close": 14.85, "volume": 510.0}, {"date": "2025-03-17", "close": 22.74, "volume": 514801.0}, {"date": "2025-03-18", "close": 20.99, "volume": 94520.0}, {"date": "2025-03-19", "close": 18.26, "volume": 120282.0}, {"date": "2025-03-20", "close": 17.605, "volume": 66181.0}, {"date": "2025-03-21", "close": 16.64, "volume": 20067.0}, {"date": "2025-03-24", "close": 17.37, "volume": 17896.0}, {"date": "2025-03-25", "close": 17.2, "volume": 7476.0}, {"date": "2025-03-26", "close": 17.21, "volume": 8960.0}, {"date": "2025-03-27", "close": 17.15, "volume": 2619.0}, {"date": "2025-03-28", "close": 17.35, "volume": 5294.0}, {"date": "2025-03-31", "close": 17.32, "volume": 5621.0}, {"date": "2025-04-01", "close": 16.4, "volume": 4163.0}, {"date": "2025-04-02", "close": 17.5, "volume": 2584.0}, {"date": "2025-04-03", "close": 17.49, "volume": 1137.0}, {"date": "2025-04-04", "close": 16.26, "volume": 6375.0}, {"date": "2025-04-07", "close": 15.35, "volume": 7411.0}, {"date": "2025-04-08", "close": 15.8, "volume": 97371.0}, {"date": "2025-04-09", "close": 18.53, "volume": 7113.0}, {"date": "2025-04-10", "close": 18.09, "volume": 3404.0}, {"date": "2025-04-11", "close": 18.77, "volume": 2401.0}, {"date": "2025-04-14", "close": 19.36, "volume": 4429.0}, {"date": "2025-04-15", "close": 18.58, "volume": 6501.0}, {"date": "2025-04-16", "close": 18.82, "volume": 6845.0}, {"date": "2025-04-17", "close": 19.7, "volume": 15172.0}, {"date": "2025-04-21", "close": 19.67, "volume": 4843.0}, {"date": "2025-04-22", "close": 19.89, "volume": 10060.0}, {"date": "2025-04-23", "close": 20.55, "volume": 6958.0}, {"date": "2025-04-24", "close": 22.5, "volume": 8949.0}, {"date": "2025-04-25", "close": 22.23, "volume": 3282.0}, {"date": "2025-04-28", "close": 23.1699, "volume": 2832.0}, {"date": "2025-04-29", "close": 20.78, "volume": 53497.0}, {"date": "2025-04-30", "close": 19.95, "volume": 5092.0}, {"date": "2025-05-01", "close": 20.51, "volume": 4799.0}, {"date": "2025-05-02", "close": 22.46, "volume": 4279.0}, {"date": "2025-05-05", "close": 21.72, "volume": 3494.0}, {"date": "2025-05-06", "close": 21.68, "volume": 2607.0}, {"date": "2025-05-07", "close": 20.36, "volume": 7340.0}, {"date": "2025-05-08", "close": 20.08, "volume": 13306.0}, {"date": "2025-05-09", "close": 20.8, "volume": 4685.0}, {"date": "2025-05-12", "close": 21.46, "volume": 2149.0}, {"date": "2025-05-13", "close": 20.8, "volume": 24722.0}, {"date": "2025-05-14", "close": 21.31, "volume": 1768.0}, {"date": "2025-05-15", "close": 22.4098, "volume": 5666.0}, {"date": "2025-05-16", "close": 21.03, "volume": 3374.0}, {"date": "2025-05-19", "close": 21.25, "volume": 3231.0}, {"date": "2025-05-20", "close": 20.75, "volume": 5030.0}, {"date": "2025-05-21", "close": 19.99, "volume": 3358.0}, {"date": "2025-05-22", "close": 19.45, "volume": 3389.0}, {"date": "2025-05-23", "close": 17.76, "volume": 4707.0}, {"date": "2025-05-27", "close": 16.05, "volume": 10710.0}, {"date": "2025-05-28", "close": 16.7, "volume": 3906.0}, {"date": "2025-05-29", "close": 16.36, "volume": 4083.0}, {"date": "2025-05-30", "close": 15.89, "volume": 3762.0}, {"date": "2025-06-02", "close": 16.54, "volume": 2200.0}, {"date": "2025-06-03", "close": 16.3, "volume": 2472.0}, {"date": "2025-06-04", "close": 16.0, "volume": 3260.0}, {"date": "2025-06-05", "close": 16.67, "volume": 740.0}, {"date": "2025-06-06", "close": 16.3133, "volume": 2841.0}, {"date": "2025-06-09", "close": 16.61, "volume": 716.0}, {"date": "2025-06-10", "close": 16.59, "volume": 2360.0}, {"date": "2025-06-11", "close": 16.54, "volume": 417.0}, {"date": "2025-06-12", "close": 16.0, "volume": 1525.0}, {"date": "2025-06-13", "close": 15.35, "volume": 12440.0}, {"date": "2025-06-16", "close": 15.89, "volume": 853.0}, {"date": "2025-06-17", "close": 15.7232, "volume": 720.0}, {"date": "2025-06-18", "close": 15.69, "volume": 1390.0}, {"date": "2025-06-20", "close": 15.546, "volume": 1412.0}, {"date": "2025-06-23", "close": 15.1801, "volume": 521.0}, {"date": "2025-06-24", "close": 15.8, "volume": 21870.0}, {"date": "2025-06-25", "close": 16.28, "volume": 3315.0}, {"date": "2025-06-26", "close": 15.55, "volume": 43815.0}, {"date": "2025-06-27", "close": 14.49, "volume": 52234.0}, {"date": "2025-06-30", "close": 15.0, "volume": 1639.0}, {"date": "2025-07-01", "close": 14.67, "volume": 1671.0}, {"date": "2025-07-02", "close": 15.06, "volume": 4615.0}, {"date": "2025-07-03", "close": 15.07, "volume": 2082.0}, {"date": "2025-07-07", "close": 14.9, "volume": 1245.0}, {"date": "2025-07-08", "close": 16.01, "volume": 11020.0}, {"date": "2025-07-09", "close": 16.46, "volume": 6551.0}, {"date": "2025-07-10", "close": 17.5, "volume": 13775.0}, {"date": "2025-07-11", "close": 17.01, "volume": 3596.0}, {"date": "2025-07-14", "close": 16.71, "volume": 5131.0}, {"date": "2025-07-15", "close": 16.88, "volume": 2192.0}, {"date": "2025-07-16", "close": 16.99, "volume": 1413.0}, {"date": "2025-07-17", "close": 16.16, "volume": 3104.0}, {"date": "2025-07-18", "close": 16.77, "volume": 1431.0}, {"date": "2025-07-21", "close": 16.77, "volume": null}, {"date": "2025-07-22", "close": 17.03, "volume": 1258.0}, {"date": "2025-07-23", "close": 17.03, "volume": null}, {"date": "2025-07-24", "close": 17.03, "volume": null}, {"date": "2025-07-25", "close": 15.54, "volume": 2181.0}, {"date": "2025-07-28", "close": 15.54, "volume": null}, {"date": "2025-07-29", "close": 15.0866, "volume": 2710.0}, {"date": "2025-07-30", "close": 14.95, "volume": 807.0}, {"date": "2025-07-31", "close": 14.95, "volume": null}, {"date": "2025-08-01", "close": 14.575, "volume": 2579.0}, {"date": "2025-08-04", "close": 14.4737, "volume": 556.0}, {"date": "2025-08-05", "close": 14.6177, "volume": 325.0}, {"date": "2025-08-06", "close": 14.6177, "volume": null}, {"date": "2025-08-07", "close": 14.0994, "volume": 642.0}, {"date": "2025-08-08", "close": 14.0, "volume": 894.0}, {"date": "2025-08-11", "close": 15.4732, "volume": 2083.0}, {"date": "2025-08-12", "close": 14.49, "volume": 836.0}, {"date": "2025-08-13", "close": 14.03, "volume": 1612.0}, {"date": "2025-08-14", "close": 15.3, "volume": 5709.0}, {"date": "2025-08-15", "close": 15.44, "volume": 859.0}, {"date": "2025-08-18", "close": 15.519, "volume": 2796.0}, {"date": "2025-08-19", "close": 15.519, "volume": null}, {"date": "2025-08-20", "close": 15.0, "volume": 863.0}, {"date": "2025-08-21", "close": 14.9839, "volume": 468.0}, {"date": "2025-08-22", "close": 16.0, "volume": 1107.0}, {"date": "2025-08-25", "close": 16.0, "volume": null}, {"date": "2025-08-26", "close": 15.79, "volume": 913.0}, {"date": "2025-08-27", "close": 16.24, "volume": 3029.0}, {"date": "2025-08-28", "close": 16.24, "volume": null}, {"date": "2025-08-29", "close": 16.24, "volume": null}, {"date": "2025-09-02", "close": 18.4, "volume": 20944.0}, {"date": "2025-09-03", "close": 18.87, "volume": 5044.0}, {"date": "2025-09-04", "close": 18.54, "volume": 2676.0}, {"date": "2025-09-05", "close": 18.31, "volume": 1595.0}, {"date": "2025-09-08", "close": 18.76, "volume": 7203.0}, {"date": "2025-09-09", "close": 18.77, "volume": 2227.0}, {"date": "2025-09-10", "close": 19.02, "volume": 2116.0}, {"date": "2025-09-11", "close": 20.06, "volume": 6154.0}, {"date": "2025-09-12", "close": 19.76, "volume": 1448.0}, {"date": "2025-09-15", "close": 20.41, "volume": 5615.0}, {"date": "2025-09-16", "close": 21.175, "volume": 1208.0}, {"date": "2025-09-17", "close": 21.0291, "volume": 4834.0}, {"date": "2025-09-18", "close": 21.3483, "volume": 3567.0}, {"date": "2025-09-19", "close": 22.38, "volume": 25633.0}, {"date": "2025-09-22", "close": 22.1671, "volume": 4920.0}, {"date": "2025-09-23", "close": 22.0001, "volume": 2030.0}, {"date": "2025-09-24", "close": 22.175, "volume": 6712.0}, {"date": "2025-09-25", "close": 22.8085, "volume": 4095.0}, {"date": "2025-09-26", "close": 22.33, "volume": 1310.0}, {"date": "2025-09-29", "close": 22.94, "volume": 4792.0}, {"date": "2025-09-30", "close": 23.35, "volume": 5074.0}, {"date": "2025-10-01", "close": 24.0, "volume": 1858.0}, {"date": "2025-10-02", "close": 23.13, "volume": 2116.0}, {"date": "2025-10-03", "close": 24.1, "volume": 1245.0}, {"date": "2025-10-06", "close": 22.59, "volume": 8791.0}, {"date": "2025-10-07", "close": 22.55, "volume": 1358.0}, {"date": "2025-10-08", "close": 22.12, "volume": 24957.0}, {"date": "2025-10-09", "close": 22.89, "volume": 10320.0}, {"date": "2025-10-10", "close": 21.8631, "volume": 1113.0}, {"date": "2025-10-13", "close": 21.805, "volume": 1714.0}, {"date": "2025-10-14", "close": 21.81, "volume": 1626.0}, {"date": "2025-10-15", "close": 22.41, "volume": 1122.0}, {"date": "2025-10-16", "close": 20.79, "volume": 3473.0}, {"date": "2025-10-17", "close": 20.23, "volume": 3541.0}, {"date": "2025-10-20", "close": 20.61, "volume": 762.0}, {"date": "2025-10-21", "close": 21.0, "volume": 2162.0}, {"date": "2025-10-22", "close": 20.79, "volume": 2352.0}, {"date": "2025-10-23", "close": 20.84, "volume": 815.0}, {"date": "2025-10-24", "close": 20.9, "volume": 1812.0}, {"date": "2025-10-27", "close": 21.19, "volume": 2336.0}, {"date": "2025-10-28", "close": 20.89, "volume": 11615.0}, {"date": "2025-10-29", "close": 21.07, "volume": 6060.0}, {"date": "2025-10-30", "close": 21.07, "volume": null}, {"date": "2025-10-31", "close": 21.75, "volume": 3094.0}, {"date": "2025-11-03", "close": 23.4, "volume": 14223.0}, {"date": "2025-11-04", "close": 24.92, "volume": 5259.0}, {"date": "2025-11-05", "close": 24.24, "volume": 6390.0}, {"date": "2025-11-06", "close": 25.47, "volume": 5098.0}, {"date": "2025-11-07", "close": 26.02, "volume": 17606.0}, {"date": "2025-11-10", "close": 27.99, "volume": 10006.0}, {"date": "2025-11-11", "close": 29.1, "volume": 13516.0}, {"date": "2025-11-12", "close": 31.0, "volume": 17885.0}, {"date": "2025-11-13", "close": 31.27, "volume": 13006.0}, {"date": "2025-11-14", "close": 30.8, "volume": 15308.0}, {"date": "2025-11-17", "close": 30.15, "volume": 26812.0}, {"date": "2025-11-18", "close": 30.11, "volume": 16418.0}, {"date": "2025-11-19", "close": 32.24, "volume": 21295.0}, {"date": "2025-11-20", "close": 31.53, "volume": 11786.0}, {"date": "2025-11-21", "close": 29.56, "volume": 10127.0}, {"date": "2025-11-24", "close": 29.86, "volume": 13903.0}, {"date": "2025-11-25", "close": 27.88, "volume": 19368.0}, {"date": "2025-11-26", "close": 27.0, "volume": 7289.0}, {"date": "2025-11-28", "close": 26.7, "volume": 4639.0}, {"date": "2025-12-01", "close": 23.5, "volume": 15316.0}, {"date": "2025-12-02", "close": 25.24, "volume": 5094.0}, {"date": "2025-12-03", "close": 25.86, "volume": 4655.0}, {"date": "2025-12-04", "close": 27.37, "volume": 8523.0}, {"date": "2025-12-05", "close": 27.35, "volume": 8146.0}, {"date": "2025-12-08", "close": 30.51, "volume": 10148.0}, {"date": "2025-12-09", "close": 32.26, "volume": 6436.0}, {"date": "2025-12-10", "close": 34.41, "volume": 34271.0}, {"date": "2025-12-11", "close": 34.1, "volume": 7071.0}, {"date": "2025-12-12", "close": 34.63, "volume": 6106.0}, {"date": "2025-12-15", "close": 33.76, "volume": 6635.0}, {"date": "2025-12-16", "close": 35.14, "volume": 5131.0}, {"date": "2025-12-17", "close": 34.41, "volume": 10015.0}, {"date": "2025-12-18", "close": 34.72, "volume": 10537.0}, {"date": "2025-12-19", "close": 36.01, "volume": 60658.0}, {"date": "2025-12-22", "close": 36.65, "volume": 9784.0}, {"date": "2025-12-23", "close": 37.5, "volume": 17506.0}, {"date": "2025-12-24", "close": 37.01, "volume": 3091.0}, {"date": "2025-12-26", "close": 37.91, "volume": 7731.0}, {"date": "2025-12-29", "close": 37.97, "volume": 10592.0}, {"date": "2025-12-30", "close": 38.98, "volume": 12349.0}, {"date": "2025-12-31", "close": 39.99, "volume": 17460.0}, {"date": "2026-01-02", "close": 39.6, "volume": 23205.0}, {"date": "2026-01-05", "close": 42.38, "volume": 25344.0}, {"date": "2026-01-06", "close": 42.715, "volume": 30484.0}, {"date": "2026-01-07", "close": 41.99, "volume": 39887.0}, {"date": "2026-01-08", "close": 41.06, "volume": 15533.0}, {"date": "2026-01-09", "close": 35.575, "volume": 30223.0}, {"date": "2026-01-12", "close": 34.12, "volume": 26408.0}, {"date": "2026-01-13", "close": 37.32, "volume": 28315.0}, {"date": "2026-01-14", "close": 40.01, "volume": 68793.0}, {"date": "2026-01-15", "close": 37.25, "volume": 15802.0}, {"date": "2026-01-16", "close": 35.59, "volume": 22321.0}, {"date": "2026-01-20", "close": 32.1, "volume": 20374.0}, {"date": "2026-01-21", "close": 33.05, "volume": 5819.0}, {"date": "2026-01-22", "close": 33.54, "volume": 7062.0}, {"date": "2026-01-23", "close": 34.11, "volume": 19029.0}, {"date": "2026-01-26", "close": 33.86, "volume": 10505.0}, {"date": "2026-01-27", "close": 34.01, "volume": 5711.0}, {"date": "2026-01-28", "close": 34.04, "volume": 2831.0}, {"date": "2026-01-29", "close": 34.15, "volume": 9266.0}, {"date": "2026-01-30", "close": 35.41, "volume": 32682.0}, {"date": "2026-02-02", "close": 38.31, "volume": 30307.0}, {"date": "2026-02-03", "close": 41.19, "volume": 48551.0}, {"date": "2026-02-04", "close": 36.41, "volume": 18840.0}, {"date": "2026-02-05", "close": 31.01, "volume": 35589.0}, {"date": "2026-02-06", "close": 29.02, "volume": 26150.0}, {"date": "2026-02-09", "close": 31.66, "volume": 20079.0}, {"date": "2026-02-10", "close": 35.14, "volume": 56858.0}, {"date": "2026-02-11", "close": 34.39, "volume": 14709.0}, {"date": "2026-02-12", "close": 36.49, "volume": 30409.0}, {"date": "2026-02-13", "close": 33.87, "volume": 5523.0}, {"date": "2026-02-17", "close": 36.92, "volume": 27723.0}, {"date": "2026-02-18", "close": 37.23, "volume": 28649.0}, {"date": "2026-02-19", "close": 35.31, "volume": 16208.0}, {"date": "2026-02-20", "close": 34.3, "volume": 17826.0}, {"date": "2026-02-23", "close": 35.135, "volume": 15909.0}, {"date": "2026-02-24", "close": 39.83, "volume": 54620.0}, {"date": "2026-02-25", "close": 38.515, "volume": 45472.0}, {"date": "2026-02-26", "close": 39.32, "volume": 33126.0}, {"date": "2026-02-27", "close": 38.16, "volume": 46127.0}, {"date": "2026-03-02", "close": 35.6, "volume": 54269.0}, {"date": "2026-03-03", "close": 34.67, "volume": 80449.0}, {"date": "2026-03-04", "close": 36.0, "volume": 42090.0}, {"date": "2026-03-05", "close": 37.22, "volume": 75948.0}, {"date": "2026-03-06", "close": 35.41, "volume": 85427.0}, {"date": "2026-03-09", "close": 36.52, "volume": 58375.0}, {"date": "2026-03-10", "close": 35.02, "volume": 104868.0}, {"date": "2026-03-11", "close": 35.1, "volume": 137898.0}, {"date": "2026-03-12", "close": 33.71, "volume": 160952.0}, {"date": "2026-03-13", "close": 33.28, "volume": 143936.0}, {"date": "2026-03-16", "close": 38.13, "volume": 61432.0}, {"date": "2026-03-17", "close": 36.7, "volume": 27108.0}, {"date": "2026-03-18", "close": 36.3, "volume": 43064.0}, {"date": "2026-03-19", "close": 35.97, "volume": 16728.0}, {"date": "2026-03-20", "close": 36.0, "volume": 30599.0}, {"date": "2026-03-23", "close": 37.28, "volume": 41547.0}, {"date": "2026-03-24", "close": 36.21, "volume": 130687.0}, {"date": "2026-03-25", "close": 38.3, "volume": 68381.0}, {"date": "2026-03-26", "close": 37.8, "volume": 19430.0}, {"date": "2026-03-27", "close": 38.51, "volume": 32938.0}, {"date": "2026-03-30", "close": 36.7, "volume": 29915.0}, {"date": "2026-03-31", "close": 39.66, "volume": 54559.0}, {"date": "2026-04-01", "close": 40.53, "volume": 30294.0}, {"date": "2026-04-02", "close": 41.17, "volume": 40993.0}, {"date": "2026-04-06", "close": 39.54, "volume": 49169.0}, {"date": "2026-04-07", "close": 38.25, "volume": 92302.0}, {"date": "2026-04-08", "close": 38.46, "volume": 79684.0}, {"date": "2026-04-09", "close": 37.3, "volume": 61713.0}, {"date": "2026-04-10", "close": 36.56, "volume": 38637.0}, {"date": "2026-04-13", "close": 37.1, "volume": 85762.0}, {"date": "2026-04-14", "close": 38.33, "volume": 18420.0}, {"date": "2026-04-15", "close": 37.72, "volume": 38647.0}, {"date": "2026-04-16", "close": 36.75, "volume": 32433.0}, {"date": "2026-04-17", "close": 38.12, "volume": 30440.0}, {"date": "2026-04-20", "close": 37.75, "volume": 27897.0}, {"date": "2026-04-21", "close": 38.5, "volume": 69098.0}, {"date": "2026-04-22", "close": 40.45, "volume": 126141.0}, {"date": "2026-04-23", "close": 34.85, "volume": 88498.0}, {"date": "2026-04-24", "close": 32.76, "volume": 129106.0}, {"date": "2026-04-27", "close": 29.4, "volume": 104642.0}, {"date": "2026-04-28", "close": 31.97, "volume": 105112.0}, {"date": "2026-04-29", "close": 31.27, "volume": 56383.0}, {"date": "2026-04-30", "close": 32.24, "volume": 26238.0}, {"date": "2026-05-01", "close": 31.685, "volume": 33664.0}, {"date": "2026-05-04", "close": 32.5, "volume": 26813.0}, {"date": "2026-05-05", "close": 31.8, "volume": 24014.0}, {"date": "2026-05-06", "close": 31.68, "volume": 17161.0}, {"date": "2026-05-07", "close": 31.04, "volume": 33759.0}, {"date": "2026-05-08", "close": 30.68, "volume": 22461.0}, {"date": "2026-05-11", "close": 30.46, "volume": 21338.0}, {"date": "2026-05-12", "close": 32.11, "volume": 24847.0}, {"date": "2026-05-13", "close": 31.665, "volume": 43204.0}, {"date": "2026-05-14", "close": 38.43, "volume": 147630.0}, {"date": "2026-05-15", "close": 35.695, "volume": 46241.0}, {"date": "2026-05-18", "close": 35.49, "volume": 45082.0}, {"date": "2026-05-19", "close": 36.49, "volume": 65400.0}, {"date": "2026-05-20", "close": 36.6, "volume": 54711.0}, {"date": "2026-05-21", "close": 35.5, "volume": 25110.0}, {"date": "2026-05-22", "close": 34.405, "volume": 60552.0}, {"date": "2026-05-26", "close": 33.16, "volume": 58208.0}, {"date": "2026-05-27", "close": 33.72, "volume": 46094.0}, {"date": "2026-05-28", "close": 33.5, "volume": 28864.0}, {"date": "2026-05-29", "close": 33.35, "volume": 21371.0}, {"date": "2026-06-01", "close": 34.3, "volume": 59612.0}, {"date": "2026-06-02", "close": 33.0, "volume": 24091.0}, {"date": "2026-06-03", "close": 32.94, "volume": 23547.0}, {"date": "2026-06-04", "close": 34.345, "volume": 35576.0}, {"date": "2026-06-05", "close": 32.14, "volume": 39951.0}, {"date": "2026-06-08", "close": 32.06, "volume": 15482.0}, {"date": "2026-06-09", "close": 31.77, "volume": 12727.0}, {"date": "2026-06-10", "close": 30.44, "volume": 17414.0}, {"date": "2026-06-11", "close": 31.59, "volume": 30977.0}, {"date": "2026-06-12", "close": 32.765, "volume": 60731.0}, {"date": "2026-06-15", "close": 33.54, "volume": 52212.0}, {"date": "2026-06-16", "close": 32.24, "volume": 78497.0}, {"date": "2026-06-17", "close": 33.92, "volume": 78191.0}, {"date": "2026-06-18", "close": 35.04, "volume": 56212.0}, {"date": "2026-06-22", "close": 33.92, "volume": 42281.0}, {"date": "2026-06-23", "close": 35.325, "volume": 41792.0}, {"date": "2026-06-24", "close": 35.74, "volume": 60208.0}, {"date": "2026-06-25", "close": 36.82, "volume": 82355.0}, {"date": "2026-06-26", "close": 35.08, "volume": 94153.0}, {"date": "2026-06-29", "close": 36.27, "volume": 79904.0}, {"date": "2026-06-30", "close": 37.65, "volume": 93307.0}, {"date": "2026-07-01", "close": 35.05, "volume": 50889.0}, {"date": "2026-07-02", "close": 35.4, "volume": 61042.0}, {"date": "2026-07-06", "close": 34.54, "volume": 29903.0}, {"date": "2026-07-07", "close": 34.12, "volume": 89538.0}, {"date": "2026-07-08", "close": 34.63, "volume": 70955.0}, {"date": "2026-07-09", "close": 33.44, "volume": 29044.0}, {"date": "2026-07-10", "close": 33.49, "volume": 54504.0}, {"date": "2026-07-13", "close": 31.58, "volume": 42061.0}, {"date": "2026-07-14", "close": 31.88, "volume": 59908.0}, {"date": "2026-07-15", "close": 32.69, "volume": 124261.0}, {"date": "2026-07-16", "close": 32.29, "volume": 114251.0}, {"date": "2026-07-17", "close": 32.88, "volume": 77096.0}, {"date": "2026-07-20", "close": 32.38, "volume": 114752.0}, {"date": "2026-07-21", "close": 32.91, "volume": 73611.0}, {"date": "2026-07-22", "close": 31.67, "volume": 59406.0}, {"date": "2026-07-23", "close": 31.66, "volume": 156641.0}, {"date": "2026-07-24", "close": 30.73, "volume": 176023.0}, {"date": "2026-07-27", "close": 31.02, "volume": 63293.0}, {"date": "2026-07-28", "close": 31.08, "volume": 101064.0}, {"date": "2026-07-29", "close": 31.48, "volume": 215415.0}, {"date": "2026-07-30", "close": 32.68, "volume": 65662.0}, {"date": "2026-07-31", "close": 32.35, "volume": 136838.0}, {"date": "2026-08-03", "close": 32.39, "volume": 171175.0}, {"date": "2026-08-04", "close": 32.06, "volume": 63434.0}, {"date": "2026-08-05", "close": 34.39, "volume": 102676.0}, {"date": "2026-08-06", "close": 34.61, "volume": 139960.0}, {"date": "2026-08-07", "close": 35.37, "volume": 147518.0}, {"date": "2026-08-10", "close": 34.29, "volume": 97697.0}, {"date": "2026-08-11", "close": 33.04, "volume": 170844.0}, {"date": "2026-08-12", "close": 31.78, "volume": 50545.0}, {"date": "2026-08-13", "close": 30.85, "volume": 35453.0}, {"date": "2026-08-14", "close": 30.12, "volume": 74834.0}, {"date": "2026-08-17", "close": 31.31, "volume": 38770.0}, {"date": "2026-08-18", "close": 31.48, "volume": 70289.0}, {"date": "2026-08-19", "close": 32.895, "volume": 22564.0}, {"date": "2026-08-20", "close": 33.08, "volume": 62706.0}, {"date": "2026-08-21", "close": 33.255, "volume": 26674.0}, {"date": "2026-08-24", "close": 33.89, "volume": 17997.0}, {"date": "2026-08-25", "close": 33.91, "volume": 59297.0}, {"date": "2026-08-26", "close": 33.57, "volume": 117244.0}, {"date": "2026-08-27", "close": 32.8, "volume": 58434.0}, {"date": "2026-08-28", "close": 32.36, "volume": 90241.0}, {"date": "2026-08-31", "close": 32.0, "volume": 94152.0}, {"date": "2026-09-01", "close": 31.95, "volume": 52700.0}, {"date": "2026-09-02", "close": 33.4, "volume": 39756.0}, {"date": "2026-09-03", "close": 33.47, "volume": 20869.0}, {"date": "2026-09-04", "close": 33.35, "volume": 12064.0}, {"date": "2026-09-08", "close": 32.79, "volume": 28071.0}, {"date": "2026-09-09", "close": 33.29, "volume": 39543.0}, {"date": "2026-09-10", "close": 31.86, "volume": 46338.0}, {"date": "2026-09-11", "close": 31.97, "volume": 13723.0}, {"date": "2026-09-14", "close": 31.44, "volume": 22151.0}, {"date": "2026-09-15", "close": 30.46, "volume": 45335.0}, {"date": "2026-09-16", "close": 30.46, "volume": 91475.0}, {"date": "2026-09-17", "close": 31.4, "volume": 33385.0}, {"date": "2026-09-18", "close": 31.8, "volume": 74370.0}, {"date": "2026-09-21", "close": 31.3, "volume": 22687.0}, {"date": "2026-09-22", "close": 31.1, "volume": 11169.0}, {"date": "2026-09-23", "close": 30.58, "volume": 18895.0}], "refreshing": true}