{"ticker": "ABEO", "overview": {"cik": "318306", "ticker": "ABEO", "name": "ABEONA THERAPEUTICS INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044974", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044973", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044972", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044971", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000289", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000288", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000287", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042702", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041068", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005538", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037576", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037575", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034246", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001493152-26-032852", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032746", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032744", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032742", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032740", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000232", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000231", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000230", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000229", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000224", "price_sensitive": false}]}, "description": "ABEONA THERAPEUTICS INC. trades as ABEO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 196 insider filings for the company, from September 2021 to September 2026. Across those, 13 insiders disclosed 12 open-market purchases totalling $404.39K against 78 sales totalling $6.31M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 404389.41, "sell_n": 78, "sell_sum": 6310644.8185, "net": -5906255.4085, "insiders": 13, "first_date": "2021-09-30", "last_date": "2026-09-29"}, "metrics": {"ticker": "ABEO", "has_prices": true, "as_of": "2026-08-07", "last": 7.24, "prev_close": 6.9, "change": 0.33999999999999986, "change_pct": 0.049275362318840554, "session_volume": 1396870.0, "vwap_5": 6.859599270025867, "vwap_20": 6.646535503115663, "vwap_60": 6.093349218336971, "vwap_250": 5.376472110607211, "high_52w": 7.29, "low_52w": 4.17, "avg_volume_20": 1093338.55, "sessions": 400, "market_cap": {"value": 412644842.56, "shares": 56995144.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001477932-26-006433", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. takes a 6.1% activist stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001477932-26-006433-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "0001493152-26-044971", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25272.7512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ABEO: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/2106295/000149315226044971/0001493152-26-044971-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "0001493152-26-044972", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34681.7212, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $35K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1884342/000149315226044972/0001493152-26-044972-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "0001493152-26-044973", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47385.1196, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $47K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1715291/000149315226044973/0001493152-26-044973-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "0001493152-26-044974", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 101091.0048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $101K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1865131/000149315226044974/0001493152-26-044974-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}, {"id": "0001493152-26-041068", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Mark Alvino", "who_key": "Alvino Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87966.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims ABEO: $88K", "source_url": "https://www.sec.gov/Archives/edgar/data/1356828/000149315226041068/0001493152-26-041068-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0000919574-26-005538", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 0.9% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0000919574-26-005538-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001493152-26-034246", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9651.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $10K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226034246/0001493152-26-034246-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0001493152-26-032740", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87784.4022, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $88K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032740/0001493152-26-032740-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001493152-26-032742", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 83912.585, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $84K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032742/0001493152-26-032742-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001493152-26-032744", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 473329.65270000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $473K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032744/0001493152-26-032744-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001493152-26-032746", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173256.856, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $173K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032746/0001493152-26-032746-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001493152-26-031906", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Leila Alland", "who_key": "Alland Leila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 65087.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $65K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226031906/0001493152-26-031906-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001493152-26-029092", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1258.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ABEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226029092/0001493152-26-029092-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201100}, {"id": "0001493152-26-028777", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Christine Berni Silverstein", "who_key": "Silverstein Christine Berni", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103695.416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $104K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028777/0001493152-26-028777-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "0001493152-26-028020", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 301920.67319999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $302K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028020/0001493152-26-028020-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001493152-26-028021", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51548.905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $52K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028021/0001493152-26-028021-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001493152-26-028022", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 265242.4239, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $265K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028022/0001493152-26-028022-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001493152-26-028019", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59645.748, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $60K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028019/0001493152-26-028019-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001493152-26-025258", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Mark Alvino", "who_key": "Alvino Mark", "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 ABEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226025258/0001493152-26-025258-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231340}, {"id": "0001493152-26-025085", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Mark Alvino", "who_key": "Alvino Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35462.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $35K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226025085/0001493152-26-025085-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0001493152-26-023912", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Eric Crombez", "who_key": "Crombez Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 144636.1475, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $145K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226023912/0001493152-26-023912-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001104659-26-062655", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 5.82% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001104659-26-062655-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001104659-26-062715", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 9.99% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001104659-26-062715-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001493152-26-022332", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33073.2924, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $33K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226022332/0001493152-26-022332-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0001493152-26-019340", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001493152-26-019340-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0002073679-26-000044", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0002073679-26-000044-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}, {"id": "0001493152-26-015456", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Keith A. Goldan", "who_key": "Goldan Keith A.", "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 ABEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226015456/0001493152-26-015456-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001493152-26-014418", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 131481.2265, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $131K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226014418/0001493152-26-014418-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "13DG-0001099910-26-000139", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001099910-26-000139-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "recent_buys": [{"id": "0001493152-24-020542", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Leila Alland", "who_key": "Alland Leila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51798.99999999999, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $52K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224020542/0001493152-24-020542-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296940}, {"id": "0001493152-24-016852", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24764.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016852/0001493152-24-016852-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325740}, {"id": "0001493152-24-016853", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 32000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $32K of ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016853/0001493152-24-016853-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327180}, {"id": "0001493152-24-016064", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27864.000000000004, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016064/0001493152-24-016064-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327180}, {"id": "0001493152-24-016062", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17609.12, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016062/0001493152-24-016062-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327180}, {"id": "0001493152-24-005208", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 87800.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224005208/0001493152-24-005208-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440940}, {"id": "0001493152-23-034741", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81400.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223034741/0001493152-23-034741-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631020}, {"id": "0001493152-23-033142", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11458.319999999998, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223033142/0001493152-23-033142-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642540}, {"id": "0001493152-23-033000", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11400.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223033000/0001493152-23-033000-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643980}, {"id": "0001493152-22-035169", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18369.97, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222035169/0001493152-22-035169-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051500}, {"id": "0001493152-22-033018", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222033018/0001493152-22-033018-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081740}, {"id": "0001493152-22-033016", "src": "INSIDERS", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29925.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222033016/0001493152-22-033016-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081740}], "institutional": [{"id": "13DG-0001477932-26-006433", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. takes a 6.1% activist stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001477932-26-006433-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "13DG-0000919574-26-005538", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 0.9% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0000919574-26-005538-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001104659-26-062655", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 5.82% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001104659-26-062655-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001104659-26-062715", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. moves to a 9.99% passive stake in ABEO", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001104659-26-062715-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001493152-26-019340", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001493152-26-019340-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0002073679-26-000044", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0002073679-26-000044-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}, {"id": "13DG-0001099910-26-000139", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ABEONA THERAPEUTICS INC. crosses 5% of ABEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0001099910-26-000139-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "13DG-0000102909-26-000362", "src": "13DG", "ticker": "ABEO", "cik": "318306", "company": "ABEONA THERAPEUTICS INC.", "company_raw": "ABEONA THERAPEUTICS INC.", "who": "Abeona Therapeutics Inc.", "who_key": "ABEONA THERAPEUTICS INC.", "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": "ABEONA THERAPEUTICS INC. adjusts its stake in ABEO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318306/0000102909-26-000362-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "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": "Abeona Therapeutics Inc. - Common Stock", "new_value": "ABEONA THERAPEUTICS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000318306", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000318306", "applied": 1, "detected_at": "2026-09-10T03:13:02.535685"}]}, "key_people": [{"who": "Vishwas Seshadri", "who_key": "Seshadri Vishwas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 201200.0, "sold": 2617652.5039999997, "net": -2416452.5039999997, "trades": 14, "top_score": 49.0, "lean": "selling", "history": [{"action": "SELL", "amount": 101091.0048, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865131/000149315226044974/0001493152-26-044974-index.htm"}, {"action": "SELL", "amount": 473329.65270000004, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032744/0001493152-26-032744-index.htm"}, {"action": "SELL", "amount": 301920.67319999996, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028020/0001493152-26-028020-index.htm"}, {"action": "SELL", "amount": 131481.2265, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226014418/0001493152-26-014418-index.htm"}, {"action": "SELL", "amount": 372267.4088, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226003283/0001493152-26-003283-index.htm"}, {"action": "SELL", "amount": 132740.0, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225029384/0001493152-25-029384-index.htm"}, {"action": "SELL", "amount": 1365.765, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225018311/0001493152-25-018311-index.htm"}, {"action": "SELL", "amount": 234884.319, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225016543/0001493152-25-016543-index.htm"}, {"action": "SELL", "amount": 406502.69399999996, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225018606/0001641172-25-018606-index.htm"}, {"action": "SELL", "amount": 342569.76, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225014172/0001641172-25-014172-index.htm"}, {"action": "SELL", "amount": 119500.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225001922/0001641172-25-001922-index.htm"}, {"action": "BUY", "amount": 32000.0, "date": "2024-04-25", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016853/0001493152-24-016853-index.htm"}, {"action": "BUY", "amount": 87800.0, "date": "2024-02-06", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224005208/0001493152-24-005208-index.htm"}, {"action": "BUY", "amount": 81400.0, "date": "2023-09-27", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223034741/0001493152-23-034741-index.htm"}], "latest": {"action": "SELL", "amount": 101091.0048, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865131/000149315226044974/0001493152-26-044974-index.htm"}}, {"who": "Joseph Walter Vazzano", "who_key": "Vazzano Joseph Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 39067.439999999995, "sold": 1036935.2159, "net": -997867.7759, "trades": 14, "top_score": 38.1, "lean": "selling", "history": [{"action": "SELL", "amount": 47385.1196, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715291/000149315226044973/0001493152-26-044973-index.htm"}, {"action": "SELL", "amount": 9651.34, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226034246/0001493152-26-034246-index.htm"}, {"action": "SELL", "amount": 173256.856, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032746/0001493152-26-032746-index.htm"}, {"action": "SELL", "amount": 265242.4239, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028022/0001493152-26-028022-index.htm"}, {"action": "SELL", "amount": 3736.6, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226010276/0001493152-26-010276-index.htm"}, {"action": "SELL", "amount": 99506.5794, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226003284/0001493152-26-003284-index.htm"}, {"action": "SELL", "amount": 48730.27250000001, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225016542/0001493152-25-016542-index.htm"}, {"action": "SELL", "amount": 110358.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225012099/0001493152-25-012099-index.htm"}, {"action": "SELL", "amount": 9974.631800000001, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225020575/0001641172-25-020575-index.htm"}, {"action": "SELL", "amount": 148799.19269999999, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225018604/0001641172-25-018604-index.htm"}, {"action": "SELL", "amount": 120294.2, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225014178/0001641172-25-014178-index.htm"}, {"action": "BUY", "amount": 17609.12, "date": "2024-04-25", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016062/0001493152-24-016062-index.htm"}, {"action": "BUY", "amount": 11458.319999999998, "date": "2023-09-19", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223033142/0001493152-23-033142-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2022-11-18", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222033018/0001493152-22-033018-index.htm"}], "latest": {"action": "SELL", "amount": 47385.1196, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715291/000149315226044973/0001493152-26-044973-index.htm"}}, {"who": "Mark Alvino", "who_key": "Alvino Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 641271.4021, "net": -641271.4021, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87966.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356828/000149315226041068/0001493152-26-041068-index.htm"}, {"action": "SELL", "amount": 35462.7, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226025085/0001493152-26-025085-index.htm"}, {"action": "SELL", "amount": 10181.2, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226004759/0001493152-26-004759-index.htm"}, {"action": "SELL", "amount": 70573.95, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226003094/0001493152-26-003094-index.htm"}, {"action": "SELL", "amount": 71167.5, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225023532/0001493152-25-023532-index.htm"}, {"action": "SELL", "amount": 76668.6801, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225018599/0001641172-25-018599-index.htm"}, {"action": "SELL", "amount": 12760.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225012556/0001641172-25-012556-index.htm"}, {"action": "SELL", "amount": 45440.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225011289/0001641172-25-011289-index.htm"}, {"action": "SELL", "amount": 21520.0, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225004437/0001493152-25-004437-index.htm"}, {"action": "SELL", "amount": 20400.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225003052/0001493152-25-003052-index.htm"}, {"action": "SELL", "amount": 116763.9, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224024528/0001493152-24-024528-index.htm"}, {"action": "SELL", "amount": 36199.240000000005, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224003193/0001493152-24-003193-index.htm"}, {"action": "SELL", "amount": 24723.982, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223034856/0001493152-23-034856-index.htm"}, {"action": "SELL", "amount": 2882.75, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223015587/0001493152-23-015587-index.htm"}, {"action": "SELL", "amount": 3098.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222017168/0001493152-22-017168-index.htm"}, {"action": "SELL", "amount": 5463.5, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222016079/0001493152-22-016079-index.htm"}], "latest": {"action": "SELL", "amount": 87966.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356828/000149315226041068/0001493152-26-041068-index.htm"}}, {"who": "Brendan M. O'Malley", "who_key": "O'Malley Brendan M.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 87558.97, "sold": 540389.409, "net": -452830.439, "trades": 16, "top_score": 29.3, "lean": "selling", "history": [{"action": "SELL", "amount": 34681.7212, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884342/000149315226044972/0001493152-26-044972-index.htm"}, {"action": "SELL", "amount": 83912.585, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032742/0001493152-26-032742-index.htm"}, {"action": "SELL", "amount": 59645.748, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028019/0001493152-26-028019-index.htm"}, {"action": "SELL", "amount": 72382.9602, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226003282/0001493152-26-003282-index.htm"}, {"action": "SELL", "amount": 50515.521, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225016544/0001493152-25-016544-index.htm"}, {"action": "SELL", "amount": 3735.8399999999997, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315225014527/0001493152-25-014527-index.htm"}, {"action": "SELL", "amount": 102053.1396, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225018601/0001641172-25-018601-index.htm"}, {"action": "SELL", "amount": 70777.2, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225014167/0001641172-25-014167-index.htm"}, {"action": "BUY", "amount": 27864.000000000004, "date": "2024-04-25", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224016064/0001493152-24-016064-index.htm"}, {"action": "BUY", "amount": 11400.0, "date": "2023-09-18", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223033000/0001493152-23-033000-index.htm"}, {"action": "BUY", "amount": 18369.97, "date": "2022-12-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222035169/0001493152-22-035169-index.htm"}, {"action": "BUY", "amount": 29925.0, "date": "2022-11-18", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315222033016/0001493152-22-033016-index.htm"}, {"action": "SELL", "amount": 5034.959999999999, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315221030876/0001493152-21-030876-index.htm"}, {"action": "SELL", "amount": 7894.32, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315221027433/0001493152-21-027433-index.htm"}, {"action": "SELL", "amount": 23271.2562, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315221025348/0001493152-21-025348-index.htm"}, {"action": "SELL", "amount": 26484.157799999997, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315221025084/0001493152-21-025084-index.htm"}], "latest": {"action": "SELL", "amount": 34681.7212, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884342/000149315226044972/0001493152-26-044972-index.htm"}}, {"who": "Christine Berni Silverstein", "who_key": "Silverstein Christine Berni", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 423706.3301, "net": -423706.3301, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103695.416, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028777/0001493152-26-028777-index.htm"}, {"action": "SELL", "amount": 102168.342, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226005106/0001493152-26-005106-index.htm"}, {"action": "SELL", "amount": 76668.6801, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225018605/0001641172-25-018605-index.htm"}, {"action": "SELL", "amount": 116452.70999999999, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224024527/0001493152-24-024527-index.htm"}, {"action": "SELL", "amount": 24721.182, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223034858/0001493152-23-034858-index.htm"}], "latest": {"action": "SELL", "amount": 103695.416, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028777/0001493152-26-028777-index.htm"}}, {"who": "Madhav Vasanthavada", "who_key": "Vasanthavada Madhav", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 264337.0718, "net": -264337.0718, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25272.7512, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106295/000149315226044971/0001493152-26-044971-index.htm"}, {"action": "SELL", "amount": 87784.4022, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226032740/0001493152-26-032740-index.htm"}, {"action": "SELL", "amount": 51548.905, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226028021/0001493152-26-028021-index.htm"}, {"action": "SELL", "amount": 33073.2924, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226022332/0001493152-26-022332-index.htm"}, {"action": "SELL", "amount": 66657.721, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226003611/0001493152-26-003611-index.htm"}], "latest": {"action": "SELL", "amount": 25272.7512, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106295/000149315226044971/0001493152-26-044971-index.htm"}}, {"who": "Eric Crombez", "who_key": "Crombez Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 260214.4793, "net": -260214.4793, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144636.1475, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226023912/0001493152-26-023912-index.htm"}, {"action": "SELL", "amount": 82895.3304, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226004805/0001493152-26-004805-index.htm"}, {"action": "SELL", "amount": 32683.001399999997, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000164117225024384/0001641172-25-024384-index.htm"}], "latest": {"action": "SELL", "amount": 144636.1475, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226023912/0001493152-26-023912-index.htm"}}, {"who": "Leila Alland", "who_key": "Alland Leila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51798.99999999999, "sold": 185318.2334, "net": -133519.2334, "trades": 4, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 65087.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226031906/0001493152-26-031906-index.htm"}, {"action": "SELL", "amount": 91961.689, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226004761/0001493152-26-004761-index.htm"}, {"action": "BUY", "amount": 51798.99999999999, "date": "2024-05-16", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315224020542/0001493152-24-020542-index.htm"}, {"action": "SELL", "amount": 28269.544400000002, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315223034854/0001493152-23-034854-index.htm"}], "latest": {"action": "SELL", "amount": 65087.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318306/000149315226031906/0001493152-26-031906-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -87966.0}, {"date": "2026-09-29", "net": -208430.5968}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044974", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044973", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044972", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044971", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000289", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000288", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000287", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042702", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041068", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005538", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037576", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037575", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034246", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001493152-26-032852", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032746", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032744", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032742", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032740", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000232", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000231", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000230", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001972481-26-000229", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001972481-26-000224", "price_sensitive": false}], "performance": {"ticker": "ABEO", "has_prices": true, "summary": {"n": 12, "avg": 0.9919388870487009, "win_rate": 1.0, "best": 1.3205128205128205, "worst": 0.573913043478261, "as_of": "2026-08-07"}, "buys": [{"who": "Alland Leila", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51798.99999999999, "date": "2024-05-16", "score": 38.0, "ref_price": 4.6, "return": 0.573913043478261}, {"who": "Charles Faith L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24764.0, "date": "2024-04-26", "score": 33.5, "ref_price": 3.26, "return": 1.2208588957055218}, {"who": "Seshadri Vishwas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 32000.0, "date": "2024-04-25", "score": 43.5, "ref_price": 3.19, "return": 1.2695924764890285}, {"who": "O'Malley Brendan M.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 27864.000000000004, "date": "2024-04-25", "score": 28.2, "ref_price": 3.19, "return": 1.2695924764890285}, {"who": "Vazzano Joseph Walter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17609.12, "date": "2024-04-25", "score": 38.1, "ref_price": 3.19, "return": 1.2695924764890285}, {"who": "Seshadri Vishwas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 87800.0, "date": "2024-02-06", "score": 49.0, "ref_price": 4.3, "return": 0.6837209302325583}, {"who": "Seshadri Vishwas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 81400.0, "date": "2023-09-27", "score": 48.6, "ref_price": 3.96, "return": 0.8282828282828284}, {"who": "Vazzano Joseph Walter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11458.319999999998, "date": "2023-09-19", "score": 35.8, "ref_price": 3.79, "return": 0.9102902374670185}, {"who": "O'Malley Brendan M.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 11400.0, "date": "2023-09-18", "score": 23.4, "ref_price": 3.67, "return": 0.9727520435967303}, {"who": "O'Malley Brendan M.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 18369.97, "date": "2022-12-09", "score": 26.4, "ref_price": 3.12, "return": 1.3205128205128205}, {"who": "Vazzano Joseph Walter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.0, "date": "2022-11-18", "score": 35.4, "ref_price": 4.04, "return": 0.7920792079207921}, {"who": "O'Malley Brendan M.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 29925.0, "date": "2022-11-18", "score": 29.3, "ref_price": 4.04, "return": 0.7920792079207921}]}, "price_series": [{"date": "2016-08-08", "close": 91.75, "volume": 5193.0}, {"date": "2016-08-09", "close": 95.5, "volume": 3783.0}, {"date": "2016-08-10", "close": 94.0, "volume": 2239.0}, {"date": "2016-08-11", "close": 90.25, "volume": 2196.0}, {"date": "2016-08-12", "close": 89.5, "volume": 1649.0}, {"date": "2016-08-15", "close": 97.75, "volume": 2889.0}, {"date": "2016-08-16", "close": 98.25, "volume": 2326.0}, {"date": "2016-08-17", "close": 101.9975, "volume": 3217.0}, {"date": "2016-08-18", "close": 109.2, "volume": 3363.0}, {"date": "2016-08-19", "close": 103.5, "volume": 4791.0}, {"date": "2016-08-22", "close": 104.0, "volume": 2644.0}, {"date": "2016-08-23", "close": 107.0, "volume": 1626.0}, {"date": "2016-08-24", "close": 108.5, "volume": 3062.0}, {"date": "2016-08-25", "close": 107.0, "volume": 2654.0}, {"date": "2016-08-26", "close": 107.75, "volume": 1586.0}, {"date": "2016-08-29", "close": 105.0, "volume": 3440.0}, {"date": "2016-08-30", "close": 102.5, "volume": 7898.0}, {"date": "2016-08-31", "close": 101.5, "volume": 4981.0}, {"date": "2016-09-01", "close": 107.25, "volume": 4330.0}, {"date": "2016-09-02", "close": 111.75, "volume": 3097.0}, {"date": "2016-09-06", "close": 117.25, "volume": 9306.0}, {"date": "2016-09-07", "close": 119.75, "volume": 5496.0}, {"date": "2016-09-08", "close": 128.5, "volume": 15793.0}, {"date": "2016-09-09", "close": 121.5, "volume": 10853.0}, {"date": "2016-09-12", "close": 125.75, "volume": 7030.0}, {"date": "2016-09-13", "close": 123.0, "volume": 4595.0}, {"date": "2016-09-14", "close": 124.75, "volume": 5114.0}, {"date": "2016-09-15", "close": 124.25, "volume": 9521.0}, {"date": "2016-09-16", "close": 121.5, "volume": 11803.0}, {"date": "2016-09-19", "close": 127.75, "volume": 9807.0}, {"date": "2016-09-20", "close": 144.5, "volume": 24982.0}, {"date": "2016-09-21", "close": 164.25, "volume": 54388.0}, {"date": "2016-09-22", "close": 159.75, "volume": 32696.0}, {"date": "2016-09-23", "close": 157.25, "volume": 10015.0}, {"date": "2016-09-26", "close": 152.75, "volume": 10206.0}, {"date": "2016-09-27", "close": 140.25, "volume": 23115.0}, {"date": "2016-09-28", "close": 143.5, "volume": 13882.0}, {"date": "2016-09-29", "close": 147.75, "volume": 12070.0}, {"date": "2016-09-30", "close": 150.0, "volume": 6555.0}, {"date": "2016-10-03", "close": 153.75, "volume": 5449.0}, {"date": "2016-10-04", "close": 150.25, "volume": 7717.0}, {"date": "2016-10-05", "close": 167.25, "volume": 27653.0}, {"date": "2016-10-06", "close": 164.0, "volume": 15551.0}, {"date": "2016-10-07", "close": 169.75, "volume": 28328.0}, {"date": "2016-10-10", "close": 171.5, "volume": 19332.0}, {"date": "2016-10-11", "close": 164.75, "volume": 7077.0}, {"date": "2016-10-12", "close": 163.5, "volume": 6776.0}, {"date": "2016-10-13", "close": 167.75, "volume": 6343.0}, {"date": "2016-10-14", "close": 168.5, "volume": 16922.0}, {"date": "2016-10-17", "close": 170.0, "volume": 13662.0}, {"date": "2016-10-18", "close": 198.75, "volume": 106029.0}, {"date": "2016-10-19", "close": 194.0, "volume": 30863.0}, {"date": "2016-10-20", "close": 217.5, "volume": 141965.0}, {"date": "2016-10-21", "close": 208.5, "volume": 33018.0}, {"date": "2016-10-24", "close": 205.0, "volume": 12025.0}, {"date": "2016-10-25", "close": 200.0, "volume": 26676.0}, {"date": "2016-10-26", "close": 186.25, "volume": 18080.0}, {"date": "2016-10-27", "close": 181.25, "volume": 54314.0}, {"date": "2016-10-28", "close": 176.25, "volume": 14885.0}, {"date": "2016-10-31", "close": 163.75, "volume": 30601.0}, {"date": "2016-11-01", "close": 162.5, "volume": 25239.0}, {"date": "2016-11-02", "close": 158.75, "volume": 24162.0}, {"date": "2016-11-03", "close": 142.5, "volume": 28600.0}, {"date": "2016-11-04", "close": 138.75, "volume": 21112.0}, {"date": "2016-11-07", "close": 138.75, "volume": 15646.0}, {"date": "2016-11-08", "close": 132.5, "volume": 13922.0}, {"date": "2016-11-09", "close": 152.5, "volume": 27717.0}, {"date": "2016-11-10", "close": 150.0, "volume": 16410.0}, {"date": "2016-11-11", "close": 161.25, "volume": 35856.0}, {"date": "2016-11-14", "close": 185.0, "volume": 40025.0}, {"date": "2016-11-15", "close": 180.0, "volume": 26692.0}, {"date": "2016-11-16", "close": 175.0, "volume": 14107.0}, {"date": "2016-11-17", "close": 181.25, "volume": 13213.0}, {"date": "2016-11-18", "close": 181.25, "volume": 10698.0}, {"date": "2016-11-21", "close": 181.25, "volume": 7127.0}, {"date": "2016-11-22", "close": 173.75, "volume": 9598.0}, {"date": "2016-11-23", "close": 175.0, "volume": 13541.0}, {"date": "2016-11-25", "close": 176.25, "volume": 3063.0}, {"date": "2016-11-28", "close": 172.5, "volume": 7659.0}, {"date": "2016-11-29", "close": 163.75, "volume": 13152.0}, {"date": "2016-11-30", "close": 156.25, "volume": 16345.0}, {"date": "2016-12-01", "close": 155.0, "volume": 11681.0}, {"date": "2016-12-02", "close": 155.0, "volume": 10756.0}, {"date": "2016-12-05", "close": 147.5, "volume": 12973.0}, {"date": "2016-12-06", "close": 147.5, "volume": 15029.0}, {"date": "2016-12-07", "close": 148.75, "volume": 8387.0}, {"date": "2016-12-08", "close": 145.0, "volume": 10097.0}, {"date": "2016-12-09", "close": 128.75, "volume": 22946.0}, {"date": "2016-12-12", "close": 111.25, "volume": 89310.0}, {"date": "2016-12-13", "close": 122.5, "volume": 33924.0}, {"date": "2016-12-14", "close": 121.25, "volume": 19150.0}, {"date": "2016-12-15", "close": 117.5, "volume": 11855.0}, {"date": "2016-12-16", "close": 112.5, "volume": 11092.0}, {"date": "2016-12-19", "close": 116.25, "volume": 10872.0}, {"date": "2016-12-20", "close": 111.25, "volume": 12492.0}, {"date": "2016-12-21", "close": 106.25, "volume": 15019.0}, {"date": "2016-12-22", "close": 116.25, "volume": 16988.0}, {"date": "2016-12-23", "close": 120.0, "volume": 6843.0}, {"date": "2016-12-27", "close": 130.0, "volume": 13139.0}, {"date": "2016-12-28", "close": 127.5, "volume": 9780.0}, {"date": "2016-12-29", "close": 122.5, "volume": 8665.0}, {"date": "2016-12-30", "close": 121.25, "volume": 6116.0}, {"date": "2017-01-03", "close": 125.0, "volume": 7365.0}, {"date": "2017-01-04", "close": 133.75, "volume": 7466.0}, {"date": "2017-01-05", "close": 140.0, "volume": 9708.0}, {"date": "2017-01-06", "close": 152.5, "volume": 25855.0}, {"date": "2017-01-09", "close": 151.25, "volume": 23769.0}, {"date": "2017-01-10", "close": 145.0, "volume": 13578.0}, {"date": "2017-01-11", "close": 133.75, "volume": 17270.0}, {"date": "2017-01-12", "close": 133.75, "volume": 9145.0}, {"date": "2017-01-13", "close": 132.5, "volume": 9112.0}, {"date": "2017-01-17", "close": 130.0, "volume": 9893.0}, {"date": "2017-01-18", "close": 127.5, "volume": 7766.0}, {"date": "2017-01-19", "close": 125.0, "volume": 13752.0}, {"date": "2017-01-20", "close": 125.0, "volume": 5945.0}, {"date": "2017-01-23", "close": 122.5, "volume": 7418.0}, {"date": "2017-01-24", "close": 120.0, "volume": 5317.0}, {"date": "2017-01-25", "close": 121.25, "volume": 3855.0}, {"date": "2017-01-26", "close": 122.5, "volume": 2773.0}, {"date": "2017-01-27", "close": 120.0, "volume": 3186.0}, {"date": "2017-01-30", "close": 115.0, "volume": 8078.0}, {"date": "2017-01-31", "close": 115.0, "volume": 5330.0}, {"date": "2017-02-01", "close": 116.25, "volume": 6908.0}, {"date": "2017-02-02", "close": 122.5, "volume": 10970.0}, {"date": "2017-02-03", "close": 121.25, "volume": 6829.0}, {"date": "2017-02-06", "close": 125.0, "volume": 6100.0}, {"date": "2017-02-07", "close": 133.75, "volume": 11067.0}, {"date": "2017-02-08", "close": 127.5, "volume": 16148.0}, {"date": "2017-02-09", "close": 126.25, "volume": 6404.0}, {"date": "2017-02-10", "close": 127.5, "volume": 7683.0}, {"date": "2017-02-13", "close": 130.0, "volume": 8097.0}, {"date": "2017-02-14", "close": 137.5, "volume": 28678.0}, {"date": "2017-02-15", "close": 147.5, "volume": 34953.0}, {"date": "2017-02-16", "close": 153.75, "volume": 19561.0}, {"date": "2017-02-17", "close": 150.0, "volume": 24441.0}, {"date": "2017-02-21", "close": 131.25, "volume": 20684.0}, {"date": "2017-02-22", "close": 127.5, "volume": 14864.0}, {"date": "2017-02-23", "close": 125.0, "volume": 7998.0}, {"date": "2017-02-24", "close": 131.25, "volume": 11579.0}, {"date": "2017-02-27", "close": 138.75, "volume": 10960.0}, {"date": "2017-02-28", "close": 135.0, "volume": 6627.0}, {"date": "2017-03-01", "close": 136.25, "volume": 7604.0}, {"date": "2017-03-02", "close": 126.25, "volume": 10108.0}, {"date": "2017-03-03", "close": 125.0, "volume": 11788.0}, {"date": "2017-03-06", "close": 123.75, "volume": 4785.0}, {"date": "2017-03-07", "close": 126.25, "volume": 8457.0}, {"date": "2017-03-08", "close": 125.0, "volume": 9438.0}, {"date": "2017-03-09", "close": 131.25, "volume": 8293.0}, {"date": "2017-03-10", "close": 127.5, "volume": 6847.0}, {"date": "2017-03-13", "close": 138.75, "volume": 9959.0}, {"date": "2017-03-14", "close": 131.25, "volume": 8756.0}, {"date": "2017-03-15", "close": 130.0, "volume": 7132.0}, {"date": "2017-03-16", "close": 127.5, "volume": 6539.0}, {"date": "2017-03-17", "close": 126.25, "volume": 6017.0}, {"date": "2017-03-20", "close": 126.25, "volume": 7600.0}, {"date": "2017-03-21", "close": 121.25, "volume": 14068.0}, {"date": "2017-03-22", "close": 118.75, "volume": 12997.0}, {"date": "2017-03-23", "close": 117.5, "volume": 9375.0}, {"date": "2017-03-24", "close": 120.0, "volume": 7245.0}, {"date": "2017-03-27", "close": 121.25, "volume": 10806.0}, {"date": "2017-03-28", "close": 121.25, "volume": 5967.0}, {"date": "2017-03-29", "close": 126.25, "volume": 7076.0}, {"date": "2017-03-30", "close": 125.0, "volume": 10348.0}, {"date": "2017-03-31", "close": 125.0, "volume": 12648.0}, {"date": "2017-04-03", "close": 127.5, "volume": 15859.0}, {"date": "2017-04-04", "close": 127.5, "volume": 6050.0}, {"date": "2017-04-05", "close": 128.75, "volume": 8754.0}, {"date": "2017-04-06", "close": 128.75, "volume": 10154.0}, {"date": "2017-04-07", "close": 126.25, "volume": 15651.0}, {"date": "2017-04-10", "close": 125.0, "volume": 8612.0}, {"date": "2017-04-11", "close": 121.25, "volume": 6202.0}, {"date": "2017-04-12", "close": 122.5, "volume": 5505.0}, {"date": "2017-04-13", "close": 121.25, "volume": 5132.0}, {"date": "2017-04-17", "close": 123.75, "volume": 5376.0}, {"date": "2017-04-18", "close": 121.25, "volume": 5666.0}, {"date": "2017-04-19", "close": 126.25, "volume": 11553.0}, {"date": "2017-04-20", "close": 130.0, "volume": 9704.0}, {"date": "2017-04-21", "close": 130.0, "volume": 4982.0}, {"date": "2017-04-24", "close": 131.25, "volume": 6415.0}, {"date": "2017-04-25", "close": 136.25, "volume": 11634.0}, {"date": "2017-04-26", "close": 145.0, "volume": 10996.0}, {"date": "2017-04-27", "close": 140.0, "volume": 5574.0}, {"date": "2017-04-28", "close": 141.25, "volume": 8519.0}, {"date": "2017-05-01", "close": 141.25, "volume": 5152.0}, {"date": "2017-05-02", "close": 143.75, "volume": 8432.0}, {"date": "2017-05-03", "close": 133.75, "volume": 7088.0}, {"date": "2017-05-04", "close": 141.25, "volume": 4664.0}, {"date": "2017-05-05", "close": 138.75, "volume": 6923.0}, {"date": "2017-05-08", "close": 141.25, "volume": 6076.0}, {"date": "2017-05-09", "close": 145.0, "volume": 5316.0}, {"date": "2017-05-10", "close": 147.5, "volume": 4885.0}, {"date": "2017-05-11", "close": 152.5, "volume": 32797.0}, {"date": "2017-05-12", "close": 156.25, "volume": 34401.0}, {"date": "2017-05-15", "close": 155.0, "volume": 13582.0}, {"date": "2017-05-16", "close": 153.75, "volume": 11674.0}, {"date": "2017-05-17", "close": 148.75, "volume": 15880.0}, {"date": "2017-05-18", "close": 150.0, "volume": 17720.0}, {"date": "2017-05-19", "close": 153.75, "volume": 8369.0}, {"date": "2017-05-22", "close": 148.75, "volume": 4807.0}, {"date": "2017-05-23", "close": 147.5, "volume": 2688.0}, {"date": "2017-05-24", "close": 147.5, "volume": 2707.0}, {"date": "2017-05-25", "close": 142.5, "volume": 5027.0}, {"date": "2017-05-26", "close": 138.75, "volume": 5703.0}, {"date": "2017-05-30", "close": 140.0, "volume": 11045.0}, {"date": "2017-05-31", "close": 133.75, "volume": 9798.0}, {"date": "2017-06-01", "close": 137.5, "volume": 9645.0}, {"date": "2017-06-02", "close": 133.75, "volume": 6866.0}, {"date": "2017-06-05", "close": 131.25, "volume": 6069.0}, {"date": "2017-06-06", "close": 126.25, "volume": 12839.0}, {"date": "2017-06-07", "close": 125.0, "volume": 4501.0}, {"date": "2017-06-08", "close": 125.0, "volume": 6085.0}, {"date": "2017-06-09", "close": 126.25, "volume": 4560.0}, {"date": "2017-06-12", "close": 117.5, "volume": 13843.0}, {"date": "2017-06-13", "close": 125.0, "volume": 7745.0}, {"date": "2017-06-14", "close": 123.75, "volume": 3765.0}, {"date": "2017-06-15", "close": 118.75, "volume": 5871.0}, {"date": "2017-06-16", "close": 117.5, "volume": 7644.0}, {"date": "2017-06-19", "close": 120.0, "volume": 5540.0}, {"date": "2017-06-20", "close": 122.5, "volume": 5101.0}, {"date": "2017-06-21", "close": 125.0, "volume": 10386.0}, {"date": "2017-06-22", "close": 140.0, "volume": 50812.0}, {"date": "2017-06-23", "close": 150.0, "volume": 113781.0}, {"date": "2017-06-26", "close": 148.75, "volume": 19734.0}, {"date": "2017-06-27", "close": 155.0, "volume": 16062.0}, {"date": "2017-06-28", "close": 155.0, "volume": 14615.0}, {"date": "2017-06-29", "close": 156.25, "volume": 17622.0}, {"date": "2017-06-30", "close": 160.0, "volume": 8868.0}, {"date": "2017-07-03", "close": 165.0, "volume": 10303.0}, {"date": "2017-07-05", "close": 182.5, "volume": 28098.0}, {"date": "2017-07-06", "close": 197.5, "volume": 38268.0}, {"date": "2017-07-07", "close": 208.75, "volume": 29735.0}, {"date": "2017-07-10", "close": 230.0, "volume": 119363.0}, {"date": "2017-07-11", "close": 230.0, "volume": 42221.0}, {"date": "2017-07-12", "close": 225.0, "volume": 23626.0}, {"date": "2017-07-13", "close": 220.0, "volume": 14141.0}, {"date": "2017-07-14", "close": 232.5, "volume": 22257.0}, {"date": "2017-07-17", "close": 222.5, "volume": 13731.0}, {"date": "2017-07-18", "close": 223.75, "volume": 19394.0}, {"date": "2017-07-19", "close": 246.25, "volume": 49318.0}, {"date": "2017-07-20", "close": 243.75, "volume": 26418.0}, {"date": "2017-07-21", "close": 245.0, "volume": 21659.0}, {"date": "2017-07-24", "close": 235.0, "volume": 27140.0}, {"date": "2017-07-25", "close": 227.5, "volume": 36030.0}, {"date": "2017-07-26", "close": 217.5, "volume": 15587.0}, {"date": "2017-07-27", "close": 210.0, "volume": 23653.0}, {"date": "2017-07-28", "close": 218.75, "volume": 23744.0}, {"date": "2017-07-31", "close": 211.25, "volume": 20149.0}, {"date": "2017-08-01", "close": 201.25, "volume": 34221.0}, {"date": "2017-08-02", "close": 191.25, "volume": 16662.0}, {"date": "2017-08-03", "close": 182.5, "volume": 12602.0}, {"date": "2017-08-04", "close": 201.25, "volume": 19276.0}, {"date": "2017-08-07", "close": 206.25, "volume": 14951.0}, {"date": "2017-08-08", "close": 192.5, "volume": 17785.0}, {"date": "2017-08-09", "close": 192.5, "volume": 10283.0}, {"date": "2017-08-10", "close": 191.25, "volume": 10492.0}, {"date": "2017-08-11", "close": 188.75, "volume": 8637.0}, {"date": "2017-08-14", "close": 185.0, "volume": 14129.0}, {"date": "2017-08-15", "close": 202.5, "volume": 33282.0}, {"date": "2017-08-16", "close": 212.5, "volume": 27330.0}, {"date": "2017-08-17", "close": 203.75, "volume": 24432.0}, {"date": "2017-08-18", "close": 195.0, "volume": 30054.0}, {"date": "2017-08-21", "close": 196.25, "volume": 20137.0}, {"date": "2017-08-22", "close": 196.25, "volume": 18107.0}, {"date": "2017-08-23", "close": 218.75, "volume": 31856.0}, {"date": "2017-08-24", "close": 240.0, "volume": 34211.0}, {"date": "2017-08-25", "close": 226.25, "volume": 38728.0}, {"date": "2017-08-28", "close": 237.5, "volume": 27437.0}, {"date": "2017-08-29", "close": 281.25, "volume": 111448.0}, {"date": "2017-08-30", "close": 341.25, "volume": 139183.0}, {"date": "2017-08-31", "close": 328.75, "volume": 122313.0}, {"date": "2017-09-01", "close": 345.0, "volume": 59404.0}, {"date": "2017-09-05", "close": 355.0, "volume": 88384.0}, {"date": "2017-09-06", "close": 335.0, "volume": 53993.0}, {"date": "2017-09-07", "close": 346.25, "volume": 31487.0}, {"date": "2017-09-08", "close": 346.25, "volume": 24262.0}, {"date": "2017-09-11", "close": 350.0, "volume": 32424.0}, {"date": "2017-09-12", "close": 345.0, "volume": 21123.0}, {"date": "2017-09-13", "close": 350.0, "volume": 36954.0}, {"date": "2017-09-14", "close": 350.0, "volume": 26277.0}, {"date": "2017-09-15", "close": 430.0, "volume": 172931.0}, {"date": "2017-09-18", "close": 412.5, "volume": 85660.0}, {"date": "2017-09-19", "close": 418.75, "volume": 44285.0}, {"date": "2017-09-20", "close": 412.5, "volume": 23914.0}, {"date": "2017-09-21", "close": 405.0, "volume": 36827.0}, {"date": "2017-09-22", "close": 373.75, "volume": 57864.0}, {"date": "2017-09-25", "close": 367.5, "volume": 45556.0}, {"date": "2017-09-26", "close": 353.75, "volume": 30359.0}, {"date": "2017-09-27", "close": 378.75, "volume": 33281.0}, {"date": "2017-09-28", "close": 423.75, "volume": 65356.0}, {"date": "2017-09-29", "close": 426.25, "volume": 85249.0}, {"date": "2017-10-02", "close": 443.75, "volume": 24983.0}, {"date": "2017-10-03", "close": 440.0, "volume": 27447.0}, {"date": "2017-10-04", "close": 435.0, "volume": 21681.0}, {"date": "2017-10-05", "close": 462.5, "volume": 46988.0}, {"date": "2017-10-06", "close": 442.5, "volume": 38763.0}, {"date": "2017-10-09", "close": 437.5, "volume": 27682.0}, {"date": "2017-10-10", "close": 498.75, "volume": 97709.0}, {"date": "2017-10-11", "close": 483.75, "volume": 128553.0}, {"date": "2017-10-12", "close": 438.75, "volume": 72347.0}, {"date": "2017-10-13", "close": 402.5, "volume": 79257.0}, {"date": "2017-10-16", "close": 417.5, "volume": 49540.0}, {"date": "2017-10-17", "close": 447.5, "volume": 156347.0}, {"date": "2017-10-18", "close": 437.5, "volume": 74272.0}, {"date": "2017-10-19", "close": 443.75, "volume": 41988.0}, {"date": "2017-10-20", "close": 475.0, "volume": 74614.0}, {"date": "2017-10-23", "close": 465.0, "volume": 63687.0}, {"date": "2017-10-24", "close": 446.25, "volume": 39933.0}, {"date": "2017-10-25", "close": 450.0, "volume": 27850.0}, {"date": "2017-10-26", "close": 435.0, "volume": 58152.0}, {"date": "2017-10-27", "close": 432.5, "volume": 37671.0}, {"date": "2017-10-30", "close": 436.25, "volume": 26046.0}, {"date": "2017-10-31", "close": 448.75, "volume": 21708.0}, {"date": "2017-11-01", "close": 410.0, "volume": 53503.0}, {"date": "2017-11-02", "close": 418.75, "volume": 16415.0}, {"date": "2017-11-03", "close": 412.5, "volume": 23122.0}, {"date": "2017-11-06", "close": 407.5, "volume": 30190.0}, {"date": "2017-11-07", "close": 358.125, "volume": 66169.0}, {"date": "2017-11-08", "close": 377.5, "volume": 43964.0}, {"date": "2017-11-09", "close": 370.0, "volume": 34244.0}, {"date": "2017-11-10", "close": 381.25, "volume": 25226.0}, {"date": "2017-11-13", "close": 367.5, "volume": 17565.0}, {"date": "2017-11-14", "close": 377.5, "volume": 21553.0}, {"date": "2017-11-15", "close": 418.75, "volume": 56300.0}, {"date": "2017-11-16", "close": 402.5, "volume": 28928.0}, {"date": "2017-11-17", "close": 385.0, "volume": 16016.0}, {"date": "2017-11-20", "close": 367.5, "volume": 28190.0}, {"date": "2017-11-21", "close": 403.75, "volume": 37411.0}, {"date": "2017-11-22", "close": 403.75, "volume": 20041.0}, {"date": "2017-11-24", "close": 418.75, "volume": 18621.0}, {"date": "2017-11-27", "close": 416.25, "volume": 37979.0}, {"date": "2017-11-28", "close": 433.75, "volume": 29900.0}, {"date": "2017-11-29", "close": 416.25, "volume": 42737.0}, {"date": "2017-11-30", "close": 432.5, "volume": 34488.0}, {"date": "2017-12-01", "close": 413.75, "volume": 25536.0}, {"date": "2017-12-04", "close": 382.5, "volume": 29487.0}, {"date": "2017-12-05", "close": 381.25, "volume": 18700.0}, {"date": "2017-12-06", "close": 370.0, "volume": 25007.0}, {"date": "2017-12-07", "close": 395.0, "volume": 28281.0}, {"date": "2017-12-08", "close": 405.0, "volume": 23023.0}, {"date": "2017-12-11", "close": 388.75, "volume": 27267.0}, {"date": "2017-12-12", "close": 386.25, "volume": 18408.0}, {"date": "2017-12-13", "close": 400.0, "volume": 19922.0}, {"date": "2017-12-14", "close": 402.5, "volume": 19406.0}, {"date": "2017-12-15", "close": 412.5, "volume": 184432.0}, {"date": "2017-12-18", "close": 380.0, "volume": 50487.0}, {"date": "2017-12-19", "close": 383.125, "volume": 24247.0}, {"date": "2017-12-20", "close": 377.5, "volume": 26229.0}, {"date": "2017-12-21", "close": 373.75, "volume": 17407.0}, {"date": "2017-12-22", "close": 396.25, "volume": 29616.0}, {"date": "2017-12-26", "close": 405.0, "volume": 22014.0}, {"date": "2017-12-27", "close": 402.5, "volume": 17767.0}, {"date": "2017-12-28", "close": 402.5, "volume": 16298.0}, {"date": "2017-12-29", "close": 396.25, "volume": 24137.0}, {"date": "2018-01-02", "close": 430.0, "volume": 25517.0}, {"date": "2018-01-03", "close": 432.5, "volume": 25295.0}, {"date": "2018-01-04", "close": 420.0, "volume": 17732.0}, {"date": "2018-01-05", "close": 391.25, "volume": 21095.0}, {"date": "2018-01-08", "close": 381.25, "volume": 18144.0}, {"date": "2018-01-09", "close": 402.5, "volume": 32261.0}, {"date": "2018-01-10", "close": 400.0, "volume": 24862.0}, {"date": "2018-01-11", "close": 396.25, "volume": 18691.0}, {"date": "2018-01-12", "close": 392.5, "volume": 14564.0}, {"date": "2018-01-16", "close": 371.25, "volume": 25860.0}, {"date": "2018-01-17", "close": 381.25, "volume": 23624.0}, {"date": "2018-01-18", "close": 363.75, "volume": 17291.0}, {"date": "2018-01-19", "close": 365.0, "volume": 16887.0}, {"date": "2018-01-22", "close": 371.25, "volume": 38536.0}, {"date": "2018-01-23", "close": 385.0, "volume": 43630.0}, {"date": "2018-01-24", "close": 385.0, "volume": 27593.0}, {"date": "2018-01-25", "close": 425.0, "volume": 53692.0}, {"date": "2018-01-26", "close": 406.25, "volume": 38583.0}, {"date": "2018-01-29", "close": 407.5, "volume": 91666.0}, {"date": "2018-01-30", "close": 382.5, "volume": 56358.0}, {"date": "2018-01-31", "close": 381.25, "volume": 39853.0}, {"date": "2018-02-01", "close": 391.25, "volume": 31202.0}, {"date": "2018-02-02", "close": 377.5, "volume": 24868.0}, {"date": "2018-02-05", "close": 372.5, "volume": 25972.0}, {"date": "2018-02-06", "close": 398.75, "volume": 37151.0}, {"date": "2018-02-07", "close": 455.0, "volume": 118975.0}, {"date": "2018-02-08", "close": 388.75, "volume": 122208.0}, {"date": "2018-02-09", "close": 351.875, "volume": 100343.0}, {"date": "2018-02-12", "close": 315.0, "volume": 105555.0}, {"date": "2018-02-13", "close": 297.5, "volume": 84271.0}, {"date": "2018-02-14", "close": 286.25, "volume": 71959.0}, {"date": "2018-02-15", "close": 301.25, "volume": 103866.0}, {"date": "2018-02-16", "close": 312.5, "volume": 62989.0}, {"date": "2018-02-20", "close": 290.0, "volume": 40255.0}, {"date": "2018-02-21", "close": 292.5, "volume": 39166.0}, {"date": "2018-02-22", "close": 333.75, "volume": 85694.0}, {"date": "2018-02-23", "close": 336.25, "volume": 41434.0}, {"date": "2018-02-26", "close": 351.25, "volume": 40090.0}, {"date": "2018-02-27", "close": 348.75, "volume": 34984.0}, {"date": "2018-02-28", "close": 346.25, "volume": 27621.0}, {"date": "2018-03-01", "close": 350.0, "volume": 27712.0}, {"date": "2018-03-02", "close": 387.5, "volume": 55072.0}, {"date": "2018-03-05", "close": 385.0, "volume": 55061.0}, {"date": "2018-03-06", "close": 393.75, "volume": 46439.0}, {"date": "2018-03-07", "close": 393.75, "volume": 47810.0}, {"date": "2018-03-08", "close": 377.5, "volume": 38050.0}, {"date": "2018-03-09", "close": 382.5, "volume": 30760.0}, {"date": "2018-03-12", "close": 395.0, "volume": 33925.0}, {"date": "2018-03-13", "close": 377.5, "volume": 45213.0}, {"date": "2018-03-14", "close": 383.75, "volume": 23082.0}, {"date": "2018-03-15", "close": 381.25, "volume": 29815.0}, {"date": "2018-03-16", "close": 383.75, "volume": 40983.0}, {"date": "2018-03-19", "close": 349.375, "volume": 47320.0}, {"date": "2018-03-20", "close": 363.125, "volume": 23529.0}, {"date": "2018-03-21", "close": 393.75, "volume": 40962.0}, {"date": "2018-03-22", "close": 370.0, "volume": 26539.0}, {"date": "2018-03-23", "close": 351.25, "volume": 23376.0}, {"date": "2018-03-26", "close": 376.25, "volume": 37116.0}, {"date": "2018-03-27", "close": 350.0, "volume": 43145.0}, {"date": "2018-03-28", "close": 341.25, "volume": 49991.0}, {"date": "2018-03-29", "close": 358.75, "volume": 28586.0}, {"date": "2018-04-02", "close": 356.25, "volume": 39221.0}, {"date": "2018-04-03", "close": 350.0, "volume": 37516.0}, {"date": "2018-04-04", "close": 378.75, "volume": 28948.0}, {"date": "2018-04-05", "close": 358.75, "volume": 17815.0}, {"date": "2018-04-06", "close": 350.0, "volume": 23503.0}, {"date": "2018-04-09", "close": 413.75, "volume": 88825.0}, {"date": "2018-04-10", "close": 443.75, "volume": 66895.0}, {"date": "2018-04-11", "close": 453.75, "volume": 73952.0}, {"date": "2018-04-12", "close": 475.0, "volume": 42844.0}, {"date": "2018-04-13", "close": 493.75, "volume": 43768.0}, {"date": "2018-04-16", "close": 502.5, "volume": 36709.0}, {"date": "2018-04-17", "close": 482.5, "volume": 69979.0}, {"date": "2018-04-18", "close": 495.0, "volume": 47760.0}, {"date": "2018-04-19", "close": 501.25, "volume": 47339.0}, {"date": "2018-04-20", "close": 522.5, "volume": 49211.0}, {"date": "2018-04-23", "close": 500.0, "volume": 63968.0}, {"date": "2018-04-24", "close": 461.25, "volume": 55724.0}, {"date": "2018-04-25", "close": 432.5, "volume": 51166.0}, {"date": "2018-04-26", "close": 441.25, "volume": 36848.0}, {"date": "2018-04-27", "close": 445.0, "volume": 24950.0}, {"date": "2018-04-30", "close": 436.25, "volume": 22563.0}, {"date": "2018-05-01", "close": 432.5, "volume": 35656.0}, {"date": "2018-05-02", "close": 466.25, "volume": 32595.0}, {"date": "2018-05-03", "close": 452.5, "volume": 29003.0}, {"date": "2018-05-04", "close": 460.0, "volume": 17837.0}, {"date": "2018-05-07", "close": 475.0, "volume": 20659.0}, {"date": "2018-05-08", "close": 480.0, "volume": 11378.0}, {"date": "2018-05-09", "close": 480.0, "volume": 23452.0}, {"date": "2018-05-10", "close": 471.25, "volume": 21647.0}, {"date": "2018-05-11", "close": 491.25, "volume": 23165.0}, {"date": "2018-05-14", "close": 522.5, "volume": 39175.0}, {"date": "2018-05-15", "close": 512.5, "volume": 22870.0}, {"date": "2018-05-16", "close": 525.0, "volume": 34754.0}, {"date": "2018-05-17", "close": 536.25, "volume": 35290.0}, {"date": "2018-05-18", "close": 471.875, "volume": 155417.0}, {"date": "2018-05-21", "close": 400.625, "volume": 128527.0}, {"date": "2018-05-22", "close": 413.125, "volume": 51638.0}, {"date": "2018-05-23", "close": 401.25, "volume": 34027.0}, {"date": "2018-05-24", "close": 406.25, "volume": 25571.0}, {"date": "2018-05-25", "close": 415.0, "volume": 43963.0}, {"date": "2018-05-29", "close": 447.5, "volume": 35194.0}, {"date": "2018-05-30", "close": 468.75, "volume": 32488.0}, {"date": "2018-05-31", "close": 442.5, "volume": 35275.0}, {"date": "2018-06-01", "close": 437.5, "volume": 37766.0}, {"date": "2018-06-04", "close": 388.125, "volume": 66729.0}, {"date": "2018-06-05", "close": 415.0, "volume": 75019.0}, {"date": "2018-06-06", "close": 407.5, "volume": 58280.0}, {"date": "2018-06-07", "close": 407.5, "volume": 32474.0}, {"date": "2018-06-08", "close": 406.25, "volume": 29818.0}, {"date": "2018-06-11", "close": 396.25, "volume": 24143.0}, {"date": "2018-06-12", "close": 412.5, "volume": 27156.0}, {"date": "2018-06-13", "close": 402.5, "volume": 25500.0}, {"date": "2018-06-14", "close": 397.5, "volume": 34017.0}, {"date": "2018-06-15", "close": 413.75, "volume": 80450.0}, {"date": "2018-06-18", "close": 397.5, "volume": 28289.0}, {"date": "2018-06-19", "close": 402.5, "volume": 30502.0}, {"date": "2018-06-20", "close": 413.75, "volume": 42031.0}, {"date": "2018-06-21", "close": 395.0, "volume": 34148.0}, {"date": "2018-06-22", "close": 410.0, "volume": 70691.0}, {"date": "2018-06-25", "close": 390.0, "volume": 53162.0}, {"date": "2018-06-26", "close": 402.5, "volume": 21465.0}, {"date": "2018-06-27", "close": 393.75, "volume": 29939.0}, {"date": "2018-06-28", "close": 411.25, "volume": 27321.0}, {"date": "2018-06-29", "close": 400.0, "volume": 24927.0}, {"date": "2018-07-02", "close": 402.5, "volume": 23586.0}, {"date": "2018-07-03", "close": 402.5, "volume": 11156.0}, {"date": "2018-07-05", "close": 405.0, "volume": 17126.0}, {"date": "2018-07-06", "close": 398.75, "volume": 26407.0}, {"date": "2018-07-09", "close": 396.25, "volume": 24424.0}, {"date": "2018-07-10", "close": 365.0, "volume": 52673.0}, {"date": "2018-07-11", "close": 376.25, "volume": 39740.0}, {"date": "2018-07-12", "close": 385.0, "volume": 24657.0}, {"date": "2018-07-13", "close": 368.75, "volume": 22916.0}, {"date": "2018-07-16", "close": 355.0, "volume": 19085.0}, {"date": "2018-07-17", "close": 353.75, "volume": 18452.0}, {"date": "2018-07-18", "close": 348.75, "volume": 15290.0}, {"date": "2018-07-19", "close": 355.0, "volume": 22389.0}, {"date": "2018-07-20", "close": 358.75, "volume": 16681.0}, {"date": "2018-07-23", "close": 346.25, "volume": 18974.0}, {"date": "2018-07-24", "close": 327.5, "volume": 23768.0}, {"date": "2018-07-25", "close": 317.5, "volume": 27085.0}, {"date": "2018-07-26", "close": 325.0, "volume": 30774.0}, {"date": "2018-07-27", "close": 335.0, "volume": 25576.0}, {"date": "2018-07-30", "close": 342.5, "volume": 28694.0}, {"date": "2018-07-31", "close": 361.25, "volume": 25892.0}, {"date": "2018-08-01", "close": 361.25, "volume": 21313.0}, {"date": "2018-08-02", "close": 355.0, "volume": 12253.0}, {"date": "2018-08-03", "close": 352.5, "volume": 10536.0}, {"date": "2018-08-06", "close": 367.5, "volume": 11838.0}, {"date": "2018-08-07", "close": 368.75, "volume": 12092.0}, {"date": "2018-08-08", "close": 367.5, "volume": 9544.0}, {"date": "2018-08-09", "close": 363.75, "volume": 17820.0}, {"date": "2018-08-10", "close": 341.25, "volume": 16273.0}, {"date": "2018-08-13", "close": 322.5, "volume": 30420.0}, {"date": "2018-08-14", "close": 325.0, "volume": 19344.0}, {"date": "2018-08-15", "close": 326.25, "volume": 24264.0}, {"date": "2018-08-16", "close": 342.5, "volume": 25708.0}, {"date": "2018-08-17", "close": 331.25, "volume": 16060.0}, {"date": "2018-08-20", "close": 341.25, "volume": 12978.0}, {"date": "2018-08-21", "close": 355.0, "volume": 16116.0}, {"date": "2018-08-22", "close": 357.5, "volume": 16058.0}, {"date": "2018-08-23", "close": 351.25, "volume": 11831.0}, {"date": "2018-08-24", "close": 356.25, "volume": 15470.0}, {"date": "2018-08-27", "close": 353.75, "volume": 22776.0}, {"date": "2018-08-28", "close": 375.0, "volume": 17787.0}, {"date": "2018-08-29", "close": 383.75, "volume": 22659.0}, {"date": "2018-08-30", "close": 372.5, "volume": 15935.0}, {"date": "2018-08-31", "close": 385.0, "volume": 15004.0}, {"date": "2018-09-04", "close": 377.5, "volume": 15128.0}, {"date": "2018-09-05", "close": 372.5, "volume": 20561.0}, {"date": "2018-09-06", "close": 342.5, "volume": 23163.0}, {"date": "2018-09-07", "close": 341.25, "volume": 18647.0}, {"date": "2018-09-10", "close": 337.5, "volume": 14373.0}, {"date": "2018-09-11", "close": 356.25, "volume": 22178.0}, {"date": "2018-09-12", "close": 362.5, "volume": 15394.0}, {"date": "2018-09-13", "close": 358.75, "volume": 14101.0}, {"date": "2018-09-14", "close": 358.75, "volume": 16699.0}, {"date": "2018-09-17", "close": 350.0, "volume": 31440.0}, {"date": "2018-09-18", "close": 342.5, "volume": 15368.0}, {"date": "2018-09-19", "close": 345.0, "volume": 10429.0}, {"date": "2018-09-20", "close": 350.0, "volume": 12972.0}, {"date": "2018-09-21", "close": 315.625, "volume": 128726.0}, {"date": "2018-09-24", "close": 343.125, "volume": 25729.0}, {"date": "2018-09-25", "close": 343.75, "volume": 22392.0}, {"date": "2018-09-26", "close": 323.75, "volume": 15691.0}, {"date": "2018-09-27", "close": 325.0, "volume": 11151.0}, {"date": "2018-09-28", "close": 320.0, "volume": 14181.0}, {"date": "2018-10-01", "close": 314.0, "volume": 19079.0}, {"date": "2018-10-02", "close": 291.5, "volume": 41561.0}, {"date": "2018-10-03", "close": 297.5, "volume": 20858.0}, {"date": "2018-10-04", "close": 285.75, "volume": 21918.0}, {"date": "2018-10-05", "close": 288.5, "volume": 15186.0}, {"date": "2018-10-08", "close": 277.75, "volume": 25248.0}, {"date": "2018-10-09", "close": 269.25, "volume": 27953.0}, {"date": "2018-10-10", "close": 250.75, "volume": 43230.0}, {"date": "2018-10-11", "close": 250.875, "volume": 32232.0}, {"date": "2018-10-12", "close": 260.0, "volume": 25198.0}, {"date": "2018-10-15", "close": 255.25, "volume": 28792.0}, {"date": "2018-10-16", "close": 261.25, "volume": 31959.0}, {"date": "2018-10-17", "close": 250.75, "volume": 17738.0}, {"date": "2018-10-18", "close": 242.75, "volume": 22120.0}, {"date": "2018-10-19", "close": 233.5, "volume": 28123.0}, {"date": "2018-10-22", "close": 235.25, "volume": 48899.0}, {"date": "2018-10-23", "close": 235.0, "volume": 25183.0}, {"date": "2018-10-24", "close": 215.75, "volume": 26864.0}, {"date": "2018-10-25", "close": 224.0, "volume": 36806.0}, {"date": "2018-10-26", "close": 223.0, "volume": 19431.0}, {"date": "2018-10-29", "close": 223.0, "volume": 20619.0}, {"date": "2018-10-30", "close": 220.0, "volume": 26005.0}, {"date": "2018-10-31", "close": 215.0, "volume": 25609.0}, {"date": "2018-11-01", "close": 230.75, "volume": 29136.0}, {"date": "2018-11-02", "close": 230.75, "volume": 23691.0}, {"date": "2018-11-05", "close": 231.25, "volume": 15068.0}, {"date": "2018-11-06", "close": 223.5, "volume": 13962.0}, {"date": "2018-11-07", "close": 219.0, "volume": 28810.0}, {"date": "2018-11-08", "close": 247.0, "volume": 39433.0}, {"date": "2018-11-09", "close": 234.0, "volume": 23678.0}, {"date": "2018-11-12", "close": 192.75, "volume": 50169.0}, {"date": "2018-11-13", "close": 191.75, "volume": 37171.0}, {"date": "2018-11-14", "close": 187.5, "volume": 34946.0}, {"date": "2018-11-15", "close": 201.25, "volume": 26850.0}, {"date": "2018-11-16", "close": 206.25, "volume": 17969.0}, {"date": "2018-11-19", "close": 189.75, "volume": 25748.0}, {"date": "2018-11-20", "close": 191.5, "volume": 21074.0}, {"date": "2018-11-21", "close": 199.0, "volume": 19020.0}, {"date": "2018-11-23", "close": 202.0, "volume": 17922.0}, {"date": "2018-11-26", "close": 210.0, "volume": 16938.0}, {"date": "2018-11-27", "close": 195.0, "volume": 34689.0}, {"date": "2018-11-28", "close": 201.5, "volume": 24996.0}, {"date": "2018-11-29", "close": 195.25, "volume": 18527.0}, {"date": "2018-11-30", "close": 205.0, "volume": 25989.0}, {"date": "2018-12-03", "close": 212.5, "volume": 26187.0}, {"date": "2018-12-04", "close": 189.75, "volume": 26388.0}, {"date": "2018-12-06", "close": 203.75, "volume": 26707.0}, {"date": "2018-12-07", "close": 213.5, "volume": 44768.0}, {"date": "2018-12-10", "close": 225.25, "volume": 64731.0}, {"date": "2018-12-11", "close": 199.25, "volume": 30830.0}, {"date": "2018-12-12", "close": 207.0, "volume": 23322.0}, {"date": "2018-12-13", "close": 189.5, "volume": 34359.0}, {"date": "2018-12-14", "close": 184.125, "volume": 20663.0}, {"date": "2018-12-17", "close": 182.75, "volume": 36834.0}, {"date": "2018-12-18", "close": 179.75, "volume": 32019.0}, {"date": "2018-12-19", "close": 169.25, "volume": 28152.0}, {"date": "2018-12-20", "close": 167.75, "volume": 35098.0}, {"date": "2018-12-21", "close": 163.5, "volume": 117491.0}, {"date": "2018-12-24", "close": 160.0, "volume": 21304.0}, {"date": "2018-12-26", "close": 166.75, "volume": 21335.0}, {"date": "2018-12-27", "close": 166.0, "volume": 34225.0}, {"date": "2018-12-28", "close": 175.5, "volume": 20089.0}, {"date": "2018-12-31", "close": 178.5, "volume": 21109.0}, {"date": "2019-01-02", "close": 175.75, "volume": 16636.0}, {"date": "2019-01-03", "close": 165.5, "volume": 21483.0}, {"date": "2019-01-04", "close": 175.5, "volume": 19530.0}, {"date": "2019-01-07", "close": 187.75, "volume": 27614.0}, {"date": "2019-01-08", "close": 182.75, "volume": 18570.0}, {"date": "2019-01-09", "close": 182.75, "volume": 8873.0}, {"date": "2019-01-10", "close": 180.75, "volume": 10565.0}, {"date": "2019-01-11", "close": 178.5, "volume": 10444.0}, {"date": "2019-01-14", "close": 174.25, "volume": 18450.0}, {"date": "2019-01-15", "close": 180.25, "volume": 10611.0}, {"date": "2019-01-16", "close": 175.5, "volume": 7187.0}, {"date": "2019-01-17", "close": 178.0, "volume": 12757.0}, {"date": "2019-01-18", "close": 181.5, "volume": 8228.0}, {"date": "2019-01-22", "close": 172.25, "volume": 9060.0}, {"date": "2019-01-23", "close": 168.75, "volume": 8602.0}, {"date": "2019-01-24", "close": 172.75, "volume": 10258.0}, {"date": "2019-01-25", "close": 176.0, "volume": 18282.0}, {"date": "2019-01-28", "close": 173.5, "volume": 9404.0}, {"date": "2019-01-29", "close": 161.5, "volume": 21124.0}, {"date": "2019-01-30", "close": 164.75, "volume": 13975.0}, {"date": "2019-01-31", "close": 169.75, "volume": 15028.0}, {"date": "2019-02-01", "close": 170.25, "volume": 23151.0}, {"date": "2019-02-04", "close": 190.0, "volume": 36956.0}, {"date": "2019-02-05", "close": 180.75, "volume": 23717.0}, {"date": "2019-02-06", "close": 180.0, "volume": 8417.0}, {"date": "2019-02-07", "close": 165.5, "volume": 19451.0}, {"date": "2019-02-08", "close": 163.25, "volume": 13482.0}, {"date": "2019-02-11", "close": 167.5, "volume": 12697.0}, {"date": "2019-02-12", "close": 167.0, "volume": 15007.0}, {"date": "2019-02-13", "close": 164.75, "volume": 10402.0}, {"date": "2019-02-14", "close": 162.5, "volume": 14739.0}, {"date": "2019-02-15", "close": 165.75, "volume": 12230.0}, {"date": "2019-02-19", "close": 167.0, "volume": 15544.0}, {"date": "2019-02-20", "close": 163.75, "volume": 9053.0}, {"date": "2019-02-21", "close": 159.5, "volume": 7638.0}, {"date": "2019-02-22", "close": 161.75, "volume": 7871.0}, {"date": "2019-02-25", "close": 183.25, "volume": 41822.0}, {"date": "2019-02-26", "close": 176.75, "volume": 18229.0}, {"date": "2019-02-27", "close": 177.5, "volume": 13034.0}, {"date": "2019-02-28", "close": 175.5, "volume": 8847.0}, {"date": "2019-03-01", "close": 190.25, "volume": 18875.0}, {"date": "2019-03-04", "close": 199.0, "volume": 42737.0}, {"date": "2019-03-05", "close": 195.75, "volume": 19945.0}, {"date": "2019-03-06", "close": 176.25, "volume": 21786.0}, {"date": "2019-03-07", "close": 181.0, "volume": 10484.0}, {"date": "2019-03-08", "close": 179.25, "volume": 12016.0}, {"date": "2019-03-11", "close": 188.0, "volume": 9838.0}, {"date": "2019-03-12", "close": 191.0, "volume": 21163.0}, {"date": "2019-03-13", "close": 185.75, "volume": 10724.0}, {"date": "2019-03-14", "close": 185.5, "volume": 10907.0}, {"date": "2019-03-15", "close": 202.5, "volume": 26282.0}, {"date": "2019-03-18", "close": 202.25, "volume": 16163.0}, {"date": "2019-03-19", "close": 198.5, "volume": 16287.0}, {"date": "2019-03-20", "close": 196.5, "volume": 14261.0}, {"date": "2019-03-21", "close": 207.75, "volume": 19034.0}, {"date": "2019-03-22", "close": 188.0, "volume": 23156.0}, {"date": "2019-03-25", "close": 187.75, "volume": 10856.0}, {"date": "2019-03-26", "close": 186.75, "volume": 10019.0}, {"date": "2019-03-27", "close": 179.25, "volume": 15610.0}, {"date": "2019-03-28", "close": 181.75, "volume": 8973.0}, {"date": "2019-03-29", "close": 184.0, "volume": 11103.0}, {"date": "2019-04-01", "close": 184.25, "volume": 7251.0}, {"date": "2019-04-02", "close": 186.75, "volume": 6944.0}, {"date": "2019-04-03", "close": 189.75, "volume": 8670.0}, {"date": "2019-04-04", "close": 190.75, "volume": 21410.0}, {"date": "2019-04-05", "close": 191.25, "volume": 10525.0}, {"date": "2019-04-08", "close": 189.75, "volume": 11163.0}, {"date": "2019-04-09", "close": 181.0, "volume": 9661.0}, {"date": "2019-04-10", "close": 188.5, "volume": 7690.0}, {"date": "2019-04-11", "close": 191.0, "volume": 21374.0}, {"date": "2019-04-12", "close": 192.25, "volume": 21372.0}, {"date": "2019-04-15", "close": 192.0, "volume": 11868.0}, {"date": "2019-04-16", "close": 203.0, "volume": 32487.0}, {"date": "2019-04-17", "close": 204.5, "volume": 16879.0}, {"date": "2019-04-18", "close": 199.0, "volume": 39125.0}, {"date": "2019-04-22", "close": 199.75, "volume": 12346.0}, {"date": "2019-04-23", "close": 206.0, "volume": 20719.0}, {"date": "2019-04-24", "close": 207.0, "volume": 9169.0}, {"date": "2019-04-25", "close": 206.75, "volume": 13453.0}, {"date": "2019-04-26", "close": 203.75, "volume": 6920.0}, {"date": "2019-04-29", "close": 204.25, "volume": 11331.0}, {"date": "2019-04-30", "close": 192.5, "volume": 12165.0}, {"date": "2019-05-01", "close": 193.0, "volume": 20361.0}, {"date": "2019-05-02", "close": 193.25, "volume": 8675.0}, {"date": "2019-05-03", "close": 195.5, "volume": 17622.0}, {"date": "2019-05-06", "close": 200.5, "volume": 17544.0}, {"date": "2019-05-07", "close": 196.5, "volume": 15935.0}, {"date": "2019-05-08", "close": 196.75, "volume": 14279.0}, {"date": "2019-05-09", "close": 194.25, "volume": 12885.0}, {"date": "2019-05-10", "close": 192.0, "volume": 15206.0}, {"date": "2019-05-13", "close": 176.25, "volume": 14530.0}, {"date": "2019-05-14", "close": 182.25, "volume": 16010.0}, {"date": "2019-05-15", "close": 182.0, "volume": 24917.0}, {"date": "2019-05-16", "close": 186.25, "volume": 20483.0}, {"date": "2019-05-17", "close": 186.0, "volume": 24906.0}, {"date": "2019-05-20", "close": 183.5, "volume": 8042.0}, {"date": "2019-05-21", "close": 185.5, "volume": 11639.0}, {"date": "2019-05-22", "close": 175.25, "volume": 16987.0}, {"date": "2019-05-23", "close": 162.25, "volume": 18907.0}, {"date": "2019-05-24", "close": 163.75, "volume": 13701.0}, {"date": "2019-05-28", "close": 155.0, "volume": 30871.0}, {"date": "2019-05-29", "close": 154.25, "volume": 20471.0}, {"date": "2019-05-30", "close": 143.75, "volume": 17446.0}, {"date": "2019-05-31", "close": 136.0, "volume": 23127.0}, {"date": "2019-06-03", "close": 129.75, "volume": 22781.0}, {"date": "2019-06-04", "close": 140.75, "volume": 34057.0}, {"date": "2019-06-05", "close": 131.0, "volume": 15482.0}, {"date": "2019-06-06", "close": 132.25, "volume": 14087.0}, {"date": "2019-06-07", "close": 132.5, "volume": 11037.0}, {"date": "2019-06-10", "close": 135.75, "volume": 19210.0}, {"date": "2019-06-11", "close": 131.5, "volume": 16510.0}, {"date": "2019-06-12", "close": 134.5, "volume": 26495.0}, {"date": "2019-06-13", "close": 133.0, "volume": 23685.0}, {"date": "2019-06-14", "close": 129.25, "volume": 10454.0}, {"date": "2019-06-17", "close": 134.25, "volume": 31440.0}, {"date": "2019-06-18", "close": 125.25, "volume": 50681.0}, {"date": "2019-06-19", "close": 122.25, "volume": 42388.0}, {"date": "2019-06-20", "close": 119.0, "volume": 48460.0}, {"date": "2019-06-21", "close": 115.5, "volume": 46735.0}, {"date": "2019-06-24", "close": 110.75, "volume": 34328.0}, {"date": "2019-06-25", "close": 115.25, "volume": 55085.0}, {"date": "2019-06-26", "close": 112.75, "volume": 25702.0}, {"date": "2019-06-27", "close": 119.0, "volume": 92370.0}, {"date": "2019-06-28", "close": 119.5, "volume": 76672.0}, {"date": "2019-07-01", "close": 119.25, "volume": 36149.0}, {"date": "2019-07-02", "close": 119.0, "volume": 27217.0}, {"date": "2019-07-03", "close": 115.25, "volume": 18390.0}, {"date": "2019-07-05", "close": 114.0, "volume": 32873.0}, {"date": "2019-07-08", "close": 110.0, "volume": 24736.0}, {"date": "2019-07-09", "close": 109.0, "volume": 17162.0}, {"date": "2019-07-10", "close": 107.25, "volume": 21284.0}, {"date": "2019-07-11", "close": 108.5, "volume": 30670.0}, {"date": "2019-07-12", "close": 104.5, "volume": 18782.0}, {"date": "2019-07-15", "close": 105.5, "volume": 20723.0}, {"date": "2019-07-16", "close": 99.75, "volume": 28669.0}, {"date": "2019-07-17", "close": 98.0, "volume": 21476.0}, {"date": "2019-07-18", "close": 96.0, "volume": 21539.0}, {"date": "2019-07-19", "close": 93.5, "volume": 15092.0}, {"date": "2019-07-22", "close": 93.0, "volume": 11182.0}, {"date": "2019-07-23", "close": 88.75, "volume": 20864.0}, {"date": "2019-07-24", "close": 92.5, "volume": 19228.0}, {"date": "2019-07-25", "close": 81.25, "volume": 47790.0}, {"date": "2019-07-26", "close": 79.5, "volume": 44154.0}, {"date": "2019-07-29", "close": 75.0, "volume": 28976.0}, {"date": "2019-07-30", "close": 74.5, "volume": 19596.0}, {"date": "2019-07-31", "close": 64.75, "volume": 85017.0}, {"date": "2019-08-01", "close": 63.0, "volume": 50576.0}, {"date": "2019-08-02", "close": 60.5, "volume": 19092.0}, {"date": "2019-08-05", "close": 61.0, "volume": 24197.0}, {"date": "2019-08-06", "close": 60.5, "volume": 14135.0}, {"date": "2019-08-07", "close": 61.25, "volume": 19310.0}, {"date": "2019-08-08", "close": 57.0, "volume": 21349.0}, {"date": "2019-08-09", "close": 57.25, "volume": 16353.0}, {"date": "2019-08-12", "close": 57.0, "volume": 37765.0}, {"date": "2019-08-13", "close": 59.75, "volume": 31442.0}, {"date": "2019-08-14", "close": 60.75, "volume": 23919.0}, {"date": "2019-08-15", "close": 54.25, "volume": 17984.0}, {"date": "2019-08-16", "close": 55.0, "volume": 18056.0}, {"date": "2019-08-19", "close": 55.75, "volume": 14942.0}, {"date": "2019-08-20", "close": 54.75, "volume": 6527.0}, {"date": "2019-08-21", "close": 55.0, "volume": 7695.0}, {"date": "2019-08-22", "close": 51.0, "volume": 17687.0}, {"date": "2019-08-23", "close": 45.75, "volume": 19529.0}, {"date": "2019-08-26", "close": 47.0, "volume": 11784.0}, {"date": "2019-08-27", "close": 43.25, "volume": 13317.0}, {"date": "2019-08-28", "close": 44.75, "volume": 14977.0}, {"date": "2019-08-29", "close": 45.5, "volume": 6072.0}, {"date": "2019-08-30", "close": 38.5, "volume": 43909.0}, {"date": "2019-09-03", "close": 73.5, "volume": 926390.0}, {"date": "2019-09-04", "close": 74.25, "volume": 196915.0}, {"date": "2019-09-05", "close": 75.25, "volume": 68583.0}, {"date": "2019-09-06", "close": 74.5, "volume": 114568.0}, {"date": "2019-09-09", "close": 75.25, "volume": 35509.0}, {"date": "2019-09-10", "close": 79.25, "volume": 36026.0}, {"date": "2019-09-11", "close": 78.0, "volume": 36182.0}, {"date": "2019-09-12", "close": 78.5, "volume": 22254.0}, {"date": "2019-09-13", "close": 74.25, "volume": 20404.0}, {"date": "2019-09-16", "close": 74.75, "volume": 18668.0}, {"date": "2019-09-17", "close": 73.0, "volume": 19696.0}, {"date": "2019-09-18", "close": 80.0, "volume": 36028.0}, {"date": "2019-09-19", "close": 81.0, "volume": 74282.0}, {"date": "2019-09-20", "close": 81.5, "volume": 32258.0}, {"date": "2019-09-23", "close": 71.75, "volume": 90077.0}, {"date": "2019-09-24", "close": 69.0, "volume": 31322.0}, {"date": "2019-09-25", "close": 64.75, "volume": 22593.0}, {"date": "2019-09-26", "close": 58.5, "volume": 14848.0}, {"date": "2019-09-27", "close": 61.5, "volume": 11156.0}, {"date": "2019-09-30", "close": 56.5, "volume": 17718.0}, {"date": "2019-10-01", "close": 57.0, "volume": 8695.0}, {"date": "2019-10-02", "close": 55.5, "volume": 34157.0}, {"date": "2019-10-03", "close": 56.5, "volume": 11805.0}, {"date": "2019-10-04", "close": 56.25, "volume": 30426.0}, {"date": "2019-10-07", "close": 59.5, "volume": 14736.0}, {"date": "2019-10-08", "close": 57.25, "volume": 11376.0}, {"date": "2019-10-09", "close": 55.25, "volume": 8011.0}, {"date": "2019-10-10", "close": 55.0, "volume": 8361.0}, {"date": "2019-10-11", "close": 56.0, "volume": 10725.0}, {"date": "2019-10-14", "close": 54.25, "volume": 8350.0}, {"date": "2019-10-15", "close": 67.75, "volume": 78802.0}, {"date": "2019-10-16", "close": 60.875, "volume": 45271.0}, {"date": "2019-10-17", "close": 56.5, "volume": 28993.0}, {"date": "2019-10-18", "close": 54.25, "volume": 23390.0}, {"date": "2019-10-21", "close": 56.5, "volume": 15412.0}, {"date": "2019-10-22", "close": 59.75, "volume": 14925.0}, {"date": "2019-10-23", "close": 59.75, "volume": 10981.0}, {"date": "2019-10-24", "close": 57.0, "volume": 14098.0}, {"date": "2019-10-25", "close": 62.5, "volume": 26814.0}, {"date": "2019-10-28", "close": 64.25, "volume": 10887.0}, {"date": "2019-10-29", "close": 62.5, "volume": 6130.0}, {"date": "2019-10-30", "close": 62.75, "volume": 8191.0}, {"date": "2019-10-31", "close": 59.25, "volume": 10424.0}, {"date": "2019-11-01", "close": 63.25, "volume": 14037.0}, {"date": "2019-11-04", "close": 66.25, "volume": 8667.0}, {"date": "2019-11-05", "close": 67.0, "volume": 10180.0}, {"date": "2019-11-06", "close": 65.25, "volume": 4187.0}, {"date": "2019-11-07", "close": 68.0, "volume": 6286.0}, {"date": "2019-11-08", "close": 65.75, "volume": 10656.0}, {"date": "2019-11-11", "close": 62.25, "volume": 6740.0}, {"date": "2019-11-12", "close": 57.25, "volume": 13151.0}, {"date": "2019-11-13", "close": 58.25, "volume": 13706.0}, {"date": "2019-11-14", "close": 56.75, "volume": 8033.0}, {"date": "2019-11-15", "close": 58.0, "volume": 7632.0}, {"date": "2019-11-18", "close": 55.75, "volume": 5916.0}, {"date": "2019-11-19", "close": 58.125, "volume": 7649.0}, {"date": "2019-11-20", "close": 60.75, "volume": 9135.0}, {"date": "2019-11-21", "close": 60.5, "volume": 7141.0}, {"date": "2019-11-22", "close": 64.5, "volume": 7201.0}, {"date": "2019-11-25", "close": 71.75, "volume": 35659.0}, {"date": "2019-11-26", "close": 73.125, "volume": 44145.0}, {"date": "2019-11-27", "close": 85.0, "volume": 46617.0}, {"date": "2019-11-29", "close": 84.25, "volume": 28262.0}, {"date": "2019-12-02", "close": 85.25, "volume": 25410.0}, {"date": "2019-12-03", "close": 81.25, "volume": 48216.0}, {"date": "2019-12-04", "close": 74.75, "volume": 46889.0}, {"date": "2019-12-05", "close": 69.0, "volume": 37967.0}, {"date": "2019-12-06", "close": 75.0, "volume": 66721.0}, {"date": "2019-12-09", "close": 73.5, "volume": 148667.0}, {"date": "2019-12-10", "close": 82.0, "volume": 86229.0}, {"date": "2019-12-11", "close": 100.5, "volume": 135441.0}, {"date": "2019-12-12", "close": 99.75, "volume": 64284.0}, {"date": "2019-12-13", "close": 91.25, "volume": 28592.0}, {"date": "2019-12-16", "close": 105.5, "volume": 51748.0}, {"date": "2019-12-17", "close": 103.25, "volume": 29270.0}, {"date": "2019-12-18", "close": 98.5, "volume": 26432.0}, {"date": "2019-12-19", "close": 125.0, "volume": 115388.0}, {"date": "2019-12-20", "close": 77.875, "volume": 570574.0}, {"date": "2019-12-23", "close": 90.75, "volume": 179880.0}, {"date": "2019-12-24", "close": 90.0, "volume": 45573.0}, {"date": "2019-12-26", "close": 90.0, "volume": 61143.0}, {"date": "2019-12-27", "close": 85.375, "volume": 48439.0}, {"date": "2019-12-30", "close": 87.25, "volume": 62101.0}, {"date": "2019-12-31", "close": 81.75, "volume": 67615.0}, {"date": "2020-01-02", "close": 80.25, "volume": 75380.0}, {"date": "2020-01-03", "close": 72.5, "volume": 143776.0}, {"date": "2020-01-06", "close": 69.25, "volume": 117189.0}, {"date": "2020-01-07", "close": 64.25, "volume": 95930.0}, {"date": "2020-01-08", "close": 65.5, "volume": 73025.0}, {"date": "2020-01-09", "close": 65.25, "volume": 83534.0}, {"date": "2020-01-10", "close": 63.5, "volume": 70087.0}, {"date": "2020-01-13", "close": 59.0, "volume": 73536.0}, {"date": "2020-01-14", "close": 64.5, "volume": 57772.0}, {"date": "2020-01-15", "close": 66.0, "volume": 48508.0}, {"date": "2020-01-16", "close": 63.5, "volume": 36011.0}, {"date": "2020-01-17", "close": 63.5, "volume": 54518.0}, {"date": "2020-01-21", "close": 69.5, "volume": 116939.0}, {"date": "2020-01-22", "close": 71.5, "volume": 48094.0}, {"date": "2020-01-23", "close": 70.5, "volume": 51926.0}, {"date": "2020-01-24", "close": 65.75, "volume": 44151.0}, {"date": "2020-01-27", "close": 59.5, "volume": 79806.0}, {"date": "2020-01-28", "close": 61.5, "volume": 34875.0}, {"date": "2020-01-29", "close": 59.5, "volume": 31228.0}, {"date": "2020-01-30", "close": 59.25, "volume": 31133.0}, {"date": "2020-01-31", "close": 54.25, "volume": 73386.0}, {"date": "2020-02-03", "close": 54.75, "volume": 47320.0}, {"date": "2020-02-04", "close": 60.5, "volume": 47889.0}, {"date": "2020-02-05", "close": 66.0, "volume": 81073.0}, {"date": "2020-02-06", "close": 66.0, "volume": 23726.0}, {"date": "2020-02-07", "close": 62.75, "volume": 24048.0}, {"date": "2020-02-10", "close": 73.25, "volume": 123790.0}, {"date": "2020-02-11", "close": 79.0, "volume": 124835.0}, {"date": "2020-02-12", "close": 79.25, "volume": 92954.0}, {"date": "2020-02-13", "close": 77.25, "volume": 44026.0}, {"date": "2020-02-14", "close": 79.25, "volume": 35523.0}, {"date": "2020-02-18", "close": 87.5, "volume": 133024.0}, {"date": "2020-02-19", "close": 102.0, "volume": 174792.0}, {"date": "2020-02-20", "close": 100.5, "volume": 92481.0}, {"date": "2020-02-21", "close": 101.25, "volume": 76259.0}, {"date": "2020-02-24", "close": 97.75, "volume": 53971.0}, {"date": "2020-02-25", "close": 97.25, "volume": 70946.0}, {"date": "2020-02-26", "close": 92.25, "volume": 64371.0}, {"date": "2020-02-27", "close": 82.75, "volume": 99558.0}, {"date": "2020-02-28", "close": 77.0, "volume": 93485.0}, {"date": "2020-03-02", "close": 83.875, "volume": 107113.0}, {"date": "2020-03-03", "close": 78.5, "volume": 47612.0}, {"date": "2020-03-04", "close": 82.25, "volume": 44023.0}, {"date": "2020-03-05", "close": 74.75, "volume": 45198.0}, {"date": "2020-03-06", "close": 68.0, "volume": 77615.0}, {"date": "2020-03-09", "close": 59.0, "volume": 60282.0}, {"date": "2020-03-10", "close": 59.0, "volume": 53767.0}, {"date": "2020-03-11", "close": 54.75, "volume": 48230.0}, {"date": "2020-03-12", "close": 43.25, "volume": 80747.0}, {"date": "2020-03-13", "close": 43.5, "volume": 61055.0}, {"date": "2020-03-16", "close": 36.25, "volume": 53514.0}, {"date": "2020-03-17", "close": 51.0, "volume": 132277.0}, {"date": "2020-03-18", "close": 42.5, "volume": 59135.0}, {"date": "2020-03-19", "close": 44.5, "volume": 46482.0}, {"date": "2020-03-20", "close": 53.25, "volume": 198870.0}, {"date": "2020-03-23", "close": 48.75, "volume": 48161.0}, {"date": "2020-03-24", "close": 51.75, "volume": 37008.0}, {"date": "2020-03-25", "close": 54.25, "volume": 68564.0}, {"date": "2020-03-26", "close": 52.5, "volume": 56092.0}, {"date": "2020-03-27", "close": 51.5, "volume": 34374.0}, {"date": "2020-03-30", "close": 51.0, "volume": 32829.0}, {"date": "2020-03-31", "close": 52.5, "volume": 34245.0}, {"date": "2020-04-01", "close": 49.75, "volume": 110911.0}, {"date": "2020-04-02", "close": 52.75, "volume": 56164.0}, {"date": "2020-04-03", "close": 52.25, "volume": 38626.0}, {"date": "2020-04-06", "close": 57.25, "volume": 58303.0}, {"date": "2020-04-07", "close": 57.5, "volume": 54284.0}, {"date": "2020-04-08", "close": 59.25, "volume": 37015.0}, {"date": "2020-04-09", "close": 58.75, "volume": 51119.0}, {"date": "2020-04-13", "close": 60.0, "volume": 26485.0}, {"date": "2020-04-14", "close": 65.0, "volume": 39108.0}, {"date": "2020-04-15", "close": 62.5, "volume": 28353.0}, {"date": "2020-04-16", "close": 59.25, "volume": 43542.0}, {"date": "2020-04-17", "close": 58.25, "volume": 36479.0}, {"date": "2020-04-20", "close": 62.75, "volume": 40413.0}, {"date": "2020-04-21", "close": 59.25, "volume": 39768.0}, {"date": "2020-04-22", "close": 59.75, "volume": 29000.0}, {"date": "2020-04-23", "close": 60.0, "volume": 34211.0}, {"date": "2020-04-24", "close": 61.5, "volume": 24679.0}, {"date": "2020-04-27", "close": 63.25, "volume": 43761.0}, {"date": "2020-04-28", "close": 63.0, "volume": 46197.0}, {"date": "2020-04-29", "close": 64.0, "volume": 44773.0}, {"date": "2020-04-30", "close": 59.5, "volume": 39082.0}, {"date": "2020-05-01", "close": 56.75, "volume": 40917.0}, {"date": "2020-05-04", "close": 61.0, "volume": 34403.0}, {"date": "2020-05-05", "close": 62.75, "volume": 38535.0}, {"date": "2020-05-06", "close": 60.75, "volume": 21964.0}, {"date": "2020-05-07", "close": 58.25, "volume": 41455.0}, {"date": "2020-05-08", "close": 67.25, "volume": 99445.0}, {"date": "2020-05-11", "close": 81.0, "volume": 118428.0}, {"date": "2020-05-12", "close": 75.75, "volume": 105538.0}, {"date": "2020-05-13", "close": 81.75, "volume": 79225.0}, {"date": "2020-05-14", "close": 80.25, "volume": 39074.0}, {"date": "2020-05-15", "close": 76.25, "volume": 52448.0}, {"date": "2020-05-18", "close": 75.25, "volume": 39462.0}, {"date": "2020-05-19", "close": 76.5, "volume": 29378.0}, {"date": "2020-05-20", "close": 80.0, "volume": 29140.0}, {"date": "2020-05-21", "close": 80.75, "volume": 32690.0}, {"date": "2020-05-22", "close": 80.75, "volume": 22551.0}, {"date": "2020-05-26", "close": 76.25, "volume": 29808.0}, {"date": "2020-05-27", "close": 82.5, "volume": 45893.0}, {"date": "2020-05-28", "close": 81.0, "volume": 26388.0}, {"date": "2020-05-29", "close": 82.75, "volume": 19880.0}, {"date": "2020-06-01", "close": 80.5, "volume": 34138.0}, {"date": "2020-06-02", "close": 76.5, "volume": 52112.0}, {"date": "2020-06-03", "close": 73.25, "volume": 51099.0}, {"date": "2020-06-04", "close": 72.5, "volume": 32408.0}, {"date": "2020-06-05", "close": 73.0, "volume": 30888.0}, {"date": "2020-06-08", "close": 75.25, "volume": 33629.0}, {"date": "2020-06-09", "close": 72.5, "volume": 31742.0}, {"date": "2020-06-10", "close": 69.5, "volume": 34604.0}, {"date": "2020-06-11", "close": 65.0, "volume": 38333.0}, {"date": "2020-06-12", "close": 73.5, "volume": 57581.0}, {"date": "2020-06-15", "close": 78.25, "volume": 47234.0}, {"date": "2020-06-16", "close": 78.25, "volume": 24360.0}, {"date": "2020-06-17", "close": 75.75, "volume": 25513.0}, {"date": "2020-06-18", "close": 78.0, "volume": 40368.0}, {"date": "2020-06-19", "close": 78.5, "volume": 31747.0}, {"date": "2020-06-22", "close": 74.5, "volume": 46284.0}, {"date": "2020-06-23", "close": 76.5, "volume": 63956.0}, {"date": "2020-06-24", "close": 72.0, "volume": 33971.0}, {"date": "2020-06-25", "close": 73.5, "volume": 25720.0}, {"date": "2020-06-26", "close": 70.125, "volume": 68800.0}, {"date": "2020-06-29", "close": 71.75, "volume": 21693.0}, {"date": "2020-06-30", "close": 72.875, "volume": 17930.0}, {"date": "2020-07-01", "close": 71.25, "volume": 35708.0}, {"date": "2020-07-02", "close": 71.25, "volume": 18454.0}, {"date": "2020-07-06", "close": 77.75, "volume": 51597.0}, {"date": "2020-07-07", "close": 85.0, "volume": 69546.0}, {"date": "2020-07-08", "close": 85.5, "volume": 91707.0}, {"date": "2020-07-09", "close": 83.75, "volume": 41969.0}, {"date": "2020-07-10", "close": 75.25, "volume": 73639.0}, {"date": "2020-07-13", "close": 71.5, "volume": 49086.0}, {"date": "2020-07-14", "close": 70.75, "volume": 52754.0}, {"date": "2020-07-15", "close": 72.25, "volume": 46376.0}, {"date": "2020-07-16", "close": 74.25, "volume": 20444.0}, {"date": "2020-07-17", "close": 74.5, "volume": 23975.0}, {"date": "2020-07-20", "close": 78.5, "volume": 28728.0}, {"date": "2020-07-21", "close": 75.25, "volume": 48006.0}, {"date": "2020-07-22", "close": 73.75, "volume": 15717.0}, {"date": "2020-07-23", "close": 73.75, "volume": 22618.0}, {"date": "2020-07-24", "close": 72.0, "volume": 13678.0}, {"date": "2020-07-27", "close": 76.0, "volume": 17363.0}, {"date": "2020-07-28", "close": 71.75, "volume": 18028.0}, {"date": "2020-07-29", "close": 69.25, "volume": 27581.0}, {"date": "2020-07-30", "close": 72.25, "volume": 18908.0}, {"date": "2020-07-31", "close": 71.25, "volume": 26052.0}, {"date": "2020-08-03", "close": 73.75, "volume": 20171.0}, {"date": "2020-08-04", "close": 73.0, "volume": 14428.0}, {"date": "2020-08-05", "close": 73.75, "volume": 14442.0}, {"date": "2020-08-06", "close": 71.5, "volume": 13829.0}, {"date": "2020-08-07", "close": 71.5, "volume": 22937.0}, {"date": "2020-08-10", "close": 74.75, "volume": 22844.0}, {"date": "2020-08-11", "close": 72.75, "volume": 38403.0}, {"date": "2020-08-12", "close": 72.75, "volume": 20178.0}, {"date": "2020-08-13", "close": 70.75, "volume": 19022.0}, {"date": "2020-08-14", "close": 68.75, "volume": 29581.0}, {"date": "2020-08-17", "close": 72.0, "volume": 117396.0}, {"date": "2020-08-18", "close": 68.25, "volume": 34868.0}, {"date": "2020-08-19", "close": 67.0, "volume": 25623.0}, {"date": "2020-08-20", "close": 64.25, "volume": 19040.0}, {"date": "2020-08-21", "close": 61.75, "volume": 24100.0}, {"date": "2020-08-24", "close": 59.75, "volume": 30922.0}, {"date": "2020-08-25", "close": 60.0, "volume": 17556.0}, {"date": "2020-08-26", "close": 58.25, "volume": 13785.0}, {"date": "2020-08-27", "close": 56.625, "volume": 22021.0}, {"date": "2020-08-28", "close": 56.0, "volume": 30392.0}, {"date": "2020-08-31", "close": 58.75, "volume": 29848.0}, {"date": "2020-09-01", "close": 58.75, "volume": 24684.0}, {"date": "2020-09-02", "close": 54.0, "volume": 77147.0}, {"date": "2020-09-03", "close": 51.25, "volume": 40560.0}, {"date": "2020-09-04", "close": 49.5, "volume": 28692.0}, {"date": "2020-09-08", "close": 51.875, "volume": 28040.0}, {"date": "2020-09-09", "close": 50.75, "volume": 23798.0}, {"date": "2020-09-10", "close": 51.0, "volume": 25346.0}, {"date": "2020-09-11", "close": 48.0, "volume": 20335.0}, {"date": "2020-09-14", "close": 49.75, "volume": 35571.0}, {"date": "2020-09-15", "close": 50.25, "volume": 28465.0}, {"date": "2020-09-16", "close": 47.25, "volume": 40527.0}, {"date": "2020-09-17", "close": 49.0, "volume": 40621.0}, {"date": "2020-09-18", "close": 52.0, "volume": 131703.0}, {"date": "2020-09-21", "close": 49.0, "volume": 50725.0}, {"date": "2020-09-22", "close": 48.0, "volume": 29860.0}, {"date": "2020-09-23", "close": 45.75, "volume": 41131.0}, {"date": "2020-09-24", "close": 48.75, "volume": 52569.0}, {"date": "2020-09-25", "close": 46.5, "volume": 25023.0}, {"date": "2020-09-28", "close": 27.25, "volume": 554195.0}, {"date": "2020-09-29", "close": 27.75, "volume": 265611.0}, {"date": "2020-09-30", "close": 25.5, "volume": 267116.0}, {"date": "2020-10-01", "close": 26.25, "volume": 190677.0}, {"date": "2020-10-02", "close": 26.25, "volume": 224029.0}, {"date": "2020-10-05", "close": 27.25, "volume": 91131.0}, {"date": "2020-10-06", "close": 30.5, "volume": 240756.0}, {"date": "2020-10-07", "close": 30.75, "volume": 126248.0}, {"date": "2020-10-08", "close": 34.5, "volume": 121498.0}, {"date": "2020-10-09", "close": 34.5, "volume": 165994.0}, {"date": "2020-10-12", "close": 32.5, "volume": 97971.0}, {"date": "2020-10-13", "close": 34.25, "volume": 55476.0}, {"date": "2020-10-14", "close": 32.75, "volume": 70766.0}, {"date": "2020-10-15", "close": 33.25, "volume": 45704.0}, {"date": "2020-10-16", "close": 33.75, "volume": 36861.0}, {"date": "2020-10-19", "close": 32.75, "volume": 35528.0}, {"date": "2020-10-20", "close": 33.0, "volume": 39495.0}, {"date": "2020-10-21", "close": 31.0, "volume": 42215.0}, {"date": "2020-10-22", "close": 31.75, "volume": 35890.0}, {"date": "2020-10-23", "close": 33.5, "volume": 45254.0}, {"date": "2020-10-26", "close": 31.5, "volume": 38680.0}, {"date": "2020-10-27", "close": 29.5, "volume": 51444.0}, {"date": "2020-10-28", "close": 27.25, "volume": 118435.0}, {"date": "2020-10-29", "close": 27.0, "volume": 119991.0}, {"date": "2020-10-30", "close": 26.75, "volume": 75430.0}, {"date": "2020-11-02", "close": 25.75, "volume": 55944.0}, {"date": "2020-11-03", "close": 26.25, "volume": 193697.0}, {"date": "2020-11-04", "close": 25.75, "volume": 46483.0}, {"date": "2020-11-05", "close": 26.0, "volume": 72869.0}, {"date": "2020-11-06", "close": 25.75, "volume": 32704.0}, {"date": "2020-11-09", "close": 26.75, "volume": 58318.0}, {"date": "2020-11-10", "close": 28.75, "volume": 87275.0}, {"date": "2020-11-11", "close": 32.5, "volume": 212313.0}, {"date": "2020-11-12", "close": 30.25, "volume": 66349.0}, {"date": "2020-11-13", "close": 32.0, "volume": 63376.0}, {"date": "2020-11-16", "close": 32.25, "volume": 86793.0}, {"date": "2020-11-17", "close": 32.0, "volume": 63397.0}, {"date": "2020-11-18", "close": 35.0, "volume": 140990.0}, {"date": "2020-11-19", "close": 33.5, "volume": 75841.0}, {"date": "2020-11-20", "close": 34.25, "volume": 42106.0}, {"date": "2020-11-23", "close": 34.5, "volume": 69537.0}, {"date": "2020-11-24", "close": 34.75, "volume": 51578.0}, {"date": "2020-11-25", "close": 35.25, "volume": 46695.0}, {"date": "2020-11-27", "close": 41.25, "volume": 208100.0}, {"date": "2020-11-30", "close": 40.5, "volume": 156839.0}, {"date": "2020-12-01", "close": 38.0, "volume": 124500.0}, {"date": "2020-12-02", "close": 39.0, "volume": 71255.0}, {"date": "2020-12-03", "close": 38.5, "volume": 62843.0}, {"date": "2020-12-04", "close": 37.75, "volume": 49582.0}, {"date": "2020-12-07", "close": 37.5, "volume": 69957.0}, {"date": "2020-12-08", "close": 38.25, "volume": 83221.0}, {"date": "2020-12-09", "close": 36.5, "volume": 101778.0}, {"date": "2020-12-10", "close": 38.25, "volume": 82635.0}, {"date": "2020-12-11", "close": 38.25, "volume": 51382.0}, {"date": "2020-12-14", "close": 38.75, "volume": 64242.0}, {"date": "2020-12-15", "close": 40.0, "volume": 98464.0}, {"date": "2020-12-16", "close": 40.75, "volume": 96328.0}, {"date": "2020-12-17", "close": 40.0, "volume": 75517.0}, {"date": "2020-12-18", "close": 38.5, "volume": 86936.0}, {"date": "2020-12-21", "close": 38.75, "volume": 187473.0}, {"date": "2020-12-22", "close": 40.0, "volume": 109768.0}, {"date": "2020-12-23", "close": 45.0, "volume": 171034.0}, {"date": "2020-12-24", "close": 43.25, "volume": 74380.0}, {"date": "2020-12-28", "close": 41.5, "volume": 78414.0}, {"date": "2020-12-29", "close": 38.5, "volume": 111361.0}, {"date": "2020-12-30", "close": 40.25, "volume": 89718.0}, {"date": "2020-12-31", "close": 39.25, "volume": 41444.0}, {"date": "2021-01-04", "close": 42.25, "volume": 126017.0}, {"date": "2021-01-05", "close": 43.5, "volume": 91936.0}, {"date": "2021-01-06", "close": 42.75, "volume": 84333.0}, {"date": "2021-01-07", "close": 44.5, "volume": 53619.0}, {"date": "2021-01-08", "close": 44.0, "volume": 42517.0}, {"date": "2021-01-11", "close": 46.0, "volume": 98710.0}, {"date": "2021-01-12", "close": 45.5, "volume": 90077.0}, {"date": "2021-01-13", "close": 44.75, "volume": 44325.0}, {"date": "2021-01-14", "close": 49.5, "volume": 146293.0}, {"date": "2021-01-15", "close": 47.75, "volume": 86634.0}, {"date": "2021-01-19", "close": 53.5, "volume": 190359.0}, {"date": "2021-01-20", "close": 49.75, "volume": 207174.0}, {"date": "2021-01-21", "close": 49.5, "volume": 111098.0}, {"date": "2021-01-22", "close": 53.0, "volume": 93488.0}, {"date": "2021-01-25", "close": 58.25, "volume": 247081.0}, {"date": "2021-01-26", "close": 56.0, "volume": 156446.0}, {"date": "2021-01-27", "close": 51.0, "volume": 116656.0}, {"date": "2021-01-28", "close": 49.75, "volume": 88335.0}, {"date": "2021-01-29", "close": 47.75, "volume": 97223.0}, {"date": "2021-02-01", "close": 48.5, "volume": 153952.0}, {"date": "2021-02-02", "close": 50.75, "volume": 74210.0}, {"date": "2021-02-03", "close": 58.5, "volume": 263986.0}, {"date": "2021-02-04", "close": 61.5, "volume": 153532.0}, {"date": "2021-02-05", "close": 64.5, "volume": 137682.0}, {"date": "2021-02-08", "close": 84.75, "volume": 665759.0}, {"date": "2021-02-09", "close": 83.5, "volume": 468298.0}, {"date": "2021-02-10", "close": 84.0, "volume": 364134.0}, {"date": "2021-02-11", "close": 84.0, "volume": 286749.0}, {"date": "2021-02-12", "close": 74.0, "volume": 679598.0}, {"date": "2021-02-16", "close": 68.0, "volume": 291774.0}, {"date": "2021-02-17", "close": 65.75, "volume": 494818.0}, {"date": "2021-02-18", "close": 61.5, "volume": 171859.0}, {"date": "2021-02-19", "close": 60.25, "volume": 141159.0}, {"date": "2021-02-22", "close": 55.75, "volume": 130096.0}, {"date": "2021-02-23", "close": 52.5, "volume": 198822.0}, {"date": "2021-02-24", "close": 55.0, "volume": 111210.0}, {"date": "2021-02-25", "close": 62.25, "volume": 700251.0}, {"date": "2021-02-26", "close": 60.5, "volume": 563078.0}, {"date": "2021-03-01", "close": 58.5, "volume": 191218.0}, {"date": "2021-03-02", "close": 59.0, "volume": 108394.0}, {"date": "2021-03-03", "close": 54.75, "volume": 145270.0}, {"date": "2021-03-04", "close": 52.0, "volume": 185192.0}, {"date": "2021-03-05", "close": 50.25, "volume": 156715.0}, {"date": "2021-03-08", "close": 52.5, "volume": 83610.0}, {"date": "2021-03-09", "close": 54.5, "volume": 105400.0}, {"date": "2021-03-10", "close": 55.0, "volume": 65555.0}, {"date": "2021-03-11", "close": 56.5, "volume": 74164.0}, {"date": "2021-03-12", "close": 58.75, "volume": 75010.0}, {"date": "2021-03-15", "close": 57.75, "volume": 70972.0}, {"date": "2021-03-16", "close": 58.0, "volume": 83779.0}, {"date": "2021-03-17", "close": 57.75, "volume": 62656.0}, {"date": "2021-03-18", "close": 53.5, "volume": 52114.0}, {"date": "2021-03-19", "close": 54.5, "volume": 85461.0}, {"date": "2021-03-22", "close": 51.0, "volume": 61616.0}, {"date": "2021-03-23", "close": 47.5, "volume": 73802.0}, {"date": "2021-03-24", "close": 44.5, "volume": 103003.0}, {"date": "2021-03-25", "close": 47.0, "volume": 79215.0}, {"date": "2021-03-26", "close": 45.0, "volume": 72309.0}, {"date": "2021-03-29", "close": 44.75, "volume": 76454.0}, {"date": "2021-03-30", "close": 46.0, "volume": 42602.0}, {"date": "2021-03-31", "close": 47.0, "volume": 47704.0}, {"date": "2021-04-01", "close": 46.5, "volume": 74464.0}, {"date": "2021-04-05", "close": 46.25, "volume": 45484.0}, {"date": "2021-04-06", "close": 42.5, "volume": 54817.0}, {"date": "2021-04-07", "close": 40.5, "volume": 53785.0}, {"date": "2021-04-08", "close": 41.75, "volume": 47583.0}, {"date": "2021-04-09", "close": 41.0, "volume": 49302.0}, {"date": "2021-04-12", "close": 38.75, "volume": 44190.0}, {"date": "2021-04-13", "close": 38.5, "volume": 42881.0}, {"date": "2021-04-14", "close": 40.0, "volume": 67469.0}, {"date": "2021-04-15", "close": 37.5, "volume": 50093.0}, {"date": "2021-04-16", "close": 37.25, "volume": 63178.0}, {"date": "2021-04-19", "close": 35.25, "volume": 47495.0}, {"date": "2021-04-20", "close": 36.5, "volume": 38800.0}, {"date": "2021-04-21", "close": 38.0, "volume": 48042.0}, {"date": "2021-04-22", "close": 42.0, "volume": 88999.0}, {"date": "2021-04-23", "close": 40.5, "volume": 73984.0}, {"date": "2021-04-26", "close": 42.75, "volume": 61695.0}, {"date": "2021-04-27", "close": 42.0, "volume": 46239.0}, {"date": "2021-04-28", "close": 42.0, "volume": 37144.0}, {"date": "2021-04-29", "close": 42.0, "volume": 34709.0}, {"date": "2021-04-30", "close": 44.25, "volume": 80818.0}, {"date": "2021-05-03", "close": 50.75, "volume": 257613.0}, {"date": "2021-05-04", "close": 42.625, "volume": 188137.0}, {"date": "2021-05-05", "close": 41.25, "volume": 71789.0}, {"date": "2021-05-06", "close": 38.0, "volume": 80936.0}, {"date": "2021-05-07", "close": 38.5, "volume": 31205.0}, {"date": "2021-05-10", "close": 33.75, "volume": 88716.0}, {"date": "2021-05-11", "close": 32.75, "volume": 108713.0}, {"date": "2021-05-12", "close": 35.25, "volume": 75702.0}, {"date": "2021-05-13", "close": 32.25, "volume": 71005.0}, {"date": "2021-05-14", "close": 34.5, "volume": 57861.0}, {"date": "2021-05-17", "close": 34.0, "volume": 34388.0}, {"date": "2021-05-18", "close": 39.0, "volume": 80055.0}, {"date": "2021-05-19", "close": 38.5, "volume": 59718.0}, {"date": "2021-05-20", "close": 39.25, "volume": 51052.0}, {"date": "2021-05-21", "close": 40.5, "volume": 34417.0}, {"date": "2021-05-24", "close": 38.75, "volume": 29940.0}, {"date": "2021-05-25", "close": 37.25, "volume": 33410.0}, {"date": "2021-05-26", "close": 41.25, "volume": 120327.0}, {"date": "2021-05-27", "close": 41.25, "volume": 46319.0}, {"date": "2021-05-28", "close": 41.25, "volume": 42919.0}, {"date": "2021-06-01", "close": 42.75, "volume": 36723.0}, {"date": "2021-06-02", "close": 44.0, "volume": 68221.0}, {"date": "2021-06-03", "close": 45.5, "volume": 93501.0}, {"date": "2021-06-04", "close": 42.25, "volume": 66090.0}, {"date": "2021-06-07", "close": 43.5, "volume": 83399.0}, {"date": "2021-06-08", "close": 44.75, "volume": 38956.0}, {"date": "2021-06-09", "close": 43.25, "volume": 46361.0}, {"date": "2021-06-10", "close": 46.25, "volume": 60275.0}, {"date": "2021-06-11", "close": 45.5, "volume": 33292.0}, {"date": "2021-06-14", "close": 45.0, "volume": 26906.0}, {"date": "2021-06-15", "close": 42.0, "volume": 45708.0}, {"date": "2021-06-16", "close": 43.25, "volume": 33573.0}, {"date": "2021-06-17", "close": 42.75, "volume": 30935.0}, {"date": "2021-06-18", "close": 42.5, "volume": 55785.0}, {"date": "2021-06-21", "close": 42.0, "volume": 46146.0}, {"date": "2021-06-22", "close": 41.25, "volume": 35369.0}, {"date": "2021-06-23", "close": 40.5, "volume": 64756.0}, {"date": "2021-06-24", "close": 42.25, "volume": 57656.0}, {"date": "2021-06-25", "close": 42.25, "volume": 405002.0}, {"date": "2021-06-28", "close": 42.25, "volume": 41862.0}, {"date": "2021-06-29", "close": 41.0, "volume": 44355.0}, {"date": "2021-06-30", "close": 39.0, "volume": 37815.0}, {"date": "2021-07-01", "close": 38.75, "volume": 32825.0}, {"date": "2021-07-02", "close": 38.75, "volume": 26729.0}, {"date": "2021-07-06", "close": 37.5, "volume": 52748.0}, {"date": "2021-07-07", "close": 36.5, "volume": 72483.0}, {"date": "2021-07-08", "close": 36.75, "volume": 22086.0}, {"date": "2021-07-09", "close": 38.5, "volume": 22886.0}, {"date": "2021-07-12", "close": 35.5, "volume": 25858.0}, {"date": "2021-07-13", "close": 34.5, "volume": 43688.0}, {"date": "2021-07-14", "close": 33.75, "volume": 20163.0}, {"date": "2021-07-15", "close": 33.75, "volume": 16605.0}, {"date": "2021-07-16", "close": 32.0, "volume": 33549.0}, {"date": "2021-07-19", "close": 30.75, "volume": 84916.0}, {"date": "2021-07-20", "close": 31.5, "volume": 36298.0}, {"date": "2021-07-21", "close": 33.75, "volume": 31570.0}, {"date": "2021-07-22", "close": 33.0, "volume": 19835.0}, {"date": "2021-07-23", "close": 32.75, "volume": 30275.0}, {"date": "2021-07-26", "close": 33.0, "volume": 400831.0}, {"date": "2021-07-27", "close": 31.25, "volume": 62975.0}, {"date": "2021-07-28", "close": 32.0, "volume": 77843.0}, {"date": "2021-07-29", "close": 31.0, "volume": 59269.0}, {"date": "2021-07-30", "close": 30.5, "volume": 37650.0}, {"date": "2021-08-02", "close": 32.25, "volume": 48734.0}, {"date": "2021-08-03", "close": 30.75, "volume": 25048.0}, {"date": "2021-08-04", "close": 30.25, "volume": 20788.0}, {"date": "2021-08-05", "close": 32.0, "volume": 21527.0}, {"date": "2021-08-06", "close": 32.25, "volume": 25290.0}, {"date": "2021-08-09", "close": 32.0, "volume": 26498.0}, {"date": "2021-08-10", "close": 31.5, "volume": 13395.0}, {"date": "2021-08-11", "close": 31.0, "volume": 19489.0}, {"date": "2021-08-12", "close": 31.25, "volume": 11949.0}, {"date": "2021-08-13", "close": 30.75, "volume": 16078.0}, {"date": "2021-08-16", "close": 28.75, "volume": 31289.0}, {"date": "2021-08-17", "close": 29.25, "volume": 46429.0}, {"date": "2021-08-18", "close": 30.75, "volume": 19986.0}, {"date": "2021-08-19", "close": 29.0, "volume": 12579.0}, {"date": "2021-08-20", "close": 29.25, "volume": 14473.0}, {"date": "2021-08-23", "close": 32.0, "volume": 22651.0}, {"date": "2021-08-24", "close": 32.75, "volume": 18118.0}, {"date": "2021-08-25", "close": 31.5, "volume": 21249.0}, {"date": "2021-08-26", "close": 32.25, "volume": 13545.0}, {"date": "2021-08-27", "close": 32.75, "volume": 19579.0}, {"date": "2021-08-30", "close": 32.0, "volume": 14520.0}, {"date": "2021-08-31", "close": 33.0, "volume": 17761.0}, {"date": "2021-09-01", "close": 32.25, "volume": 17987.0}, {"date": "2021-09-02", "close": 33.75, "volume": 25544.0}, {"date": "2021-09-03", "close": 33.75, "volume": 9013.0}, {"date": "2021-09-07", "close": 32.25, "volume": 26445.0}, {"date": "2021-09-08", "close": 31.25, "volume": 33454.0}, {"date": "2021-09-09", "close": 32.5, "volume": 17701.0}, {"date": "2021-09-10", "close": 32.25, "volume": 8732.0}, {"date": "2021-09-13", "close": 32.0, "volume": 20648.0}, {"date": "2021-09-14", "close": 30.5, "volume": 21124.0}, {"date": "2021-09-15", "close": 31.0, "volume": 13431.0}, {"date": "2021-09-16", "close": 31.0, "volume": 14862.0}, {"date": "2021-09-17", "close": 30.0, "volume": 34627.0}, {"date": "2021-09-20", "close": 30.25, "volume": 15109.0}, {"date": "2021-09-21", "close": 30.25, "volume": 12368.0}, {"date": "2021-09-22", "close": 29.75, "volume": 21572.0}, {"date": "2021-09-23", "close": 30.5, "volume": 7602.0}, {"date": "2021-09-24", "close": 29.5, "volume": 17293.0}, {"date": "2021-09-27", "close": 29.5, "volume": 30206.0}, {"date": "2021-09-28", "close": 28.5, "volume": 14809.0}, {"date": "2021-09-29", "close": 27.5, "volume": 31079.0}, {"date": "2021-09-30", "close": 28.0, "volume": 15933.0}, {"date": "2021-10-01", "close": 27.5, "volume": 16334.0}, {"date": "2021-10-04", "close": 26.25, "volume": 20496.0}, {"date": "2021-10-05", "close": 23.755, "volume": 154795.0}, {"date": "2021-10-06", "close": 23.9425, "volume": 54352.0}, {"date": "2021-10-07", "close": 23.7625, "volume": 22593.0}, {"date": "2021-10-08", "close": 23.6525, "volume": 13325.0}, {"date": "2021-10-11", "close": 22.995, "volume": 49047.0}, {"date": "2021-10-12", "close": 22.435, "volume": 17679.0}, {"date": "2021-10-13", "close": 22.0075, "volume": 33338.0}, {"date": "2021-10-14", "close": 22.265, "volume": 19599.0}, {"date": "2021-10-15", "close": 22.75, "volume": 26758.0}, {"date": "2021-10-18", "close": 22.275, "volume": 39604.0}, {"date": "2021-10-19", "close": 22.47, "volume": 15708.0}, {"date": "2021-10-20", "close": 22.495, "volume": 14006.0}, {"date": "2021-10-21", "close": 22.5975, "volume": 24617.0}, {"date": "2021-10-22", "close": 21.5, "volume": 26574.0}, {"date": "2021-10-25", "close": 21.0025, "volume": 27082.0}, {"date": "2021-10-26", "close": 21.95, "volume": 19631.0}, {"date": "2021-10-27", "close": 21.25, "volume": 17069.0}, {"date": "2021-10-28", "close": 20.2525, "volume": 61228.0}, {"date": "2021-10-29", "close": 20.3075, "volume": 23129.0}, {"date": "2021-11-01", "close": 22.405, "volume": 45380.0}, {"date": "2021-11-02", "close": 22.75, "volume": 32593.0}, {"date": "2021-11-03", "close": 22.7825, "volume": 26868.0}, {"date": "2021-11-04", "close": 22.3875, "volume": 21990.0}, {"date": "2021-11-05", "close": 22.4375, "volume": 28977.0}, {"date": "2021-11-08", "close": 24.2275, "volume": 71840.0}, {"date": "2021-11-09", "close": 24.2325, "volume": 64169.0}, {"date": "2021-11-10", "close": 23.435, "volume": 22742.0}, {"date": "2021-11-11", "close": 23.39, "volume": 31838.0}, {"date": "2021-11-12", "close": 22.875, "volume": 19493.0}, {"date": "2021-11-15", "close": 22.765, "volume": 24989.0}, {"date": "2021-11-16", "close": 21.7775, "volume": 19014.0}, {"date": "2021-11-17", "close": 21.25, "volume": 25171.0}, {"date": "2021-11-18", "close": 19.175, "volume": 73258.0}, {"date": "2021-11-19", "close": 18.525, "volume": 35555.0}, {"date": "2021-11-22", "close": 19.4325, "volume": 34325.0}, {"date": "2021-11-23", "close": 18.65, "volume": 42629.0}, {"date": "2021-11-24", "close": 18.925, "volume": 9328.0}, {"date": "2021-11-26", "close": 18.25, "volume": 28942.0}, {"date": "2021-11-29", "close": 16.125, "volume": 123405.0}, {"date": "2021-11-30", "close": 17.225, "volume": 43461.0}, {"date": "2021-12-01", "close": 15.005, "volume": 45673.0}, {"date": "2021-12-02", "close": 15.2125, "volume": 39908.0}, {"date": "2021-12-03", "close": 14.375, "volume": 36964.0}, {"date": "2021-12-06", "close": 14.75, "volume": 30703.0}, {"date": "2021-12-07", "close": 15.855, "volume": 36159.0}, {"date": "2021-12-08", "close": 16.25, "volume": 22364.0}, {"date": "2021-12-09", "close": 15.5875, "volume": 24704.0}, {"date": "2021-12-10", "close": 15.4, "volume": 11551.0}, {"date": "2021-12-13", "close": 14.6925, "volume": 18209.0}, {"date": "2021-12-14", "close": 12.95, "volume": 59288.0}, {"date": "2021-12-15", "close": 13.035, "volume": 51195.0}, {"date": "2021-12-16", "close": 12.2025, "volume": 164971.0}, {"date": "2021-12-17", "close": 7.325, "volume": 2119049.0}, {"date": "2021-12-20", "close": 7.735, "volume": 661637.0}, {"date": "2021-12-21", "close": 8.2325, "volume": 359041.0}, {"date": "2021-12-22", "close": 8.1375, "volume": 180412.0}, {"date": "2021-12-23", "close": 9.035, "volume": 204372.0}, {"date": "2021-12-27", "close": 7.9975, "volume": 243527.0}, {"date": "2021-12-28", "close": 7.575, "volume": 164486.0}, {"date": "2021-12-29", "close": 7.1675, "volume": 166182.0}, {"date": "2021-12-30", "close": 7.985, "volume": 265020.0}, {"date": "2021-12-31", "close": 8.425, "volume": 153412.0}, {"date": "2022-01-03", "close": 9.25, "volume": 251046.0}, {"date": "2022-01-04", "close": 8.7075, "volume": 106152.0}, {"date": "2022-01-05", "close": 8.0075, "volume": 94493.0}, {"date": "2022-01-06", "close": 7.8775, "volume": 78610.0}, {"date": "2022-01-07", "close": 7.77, "volume": 103670.0}, {"date": "2022-01-10", "close": 7.5325, "volume": 79771.0}, {"date": "2022-01-11", "close": 7.6825, "volume": 88901.0}, {"date": "2022-01-12", "close": 7.2875, "volume": 154684.0}, {"date": "2022-01-13", "close": 6.7625, "volume": 173058.0}, {"date": "2022-01-14", "close": 6.825, "volume": 297469.0}, {"date": "2022-01-18", "close": 6.5025, "volume": 123567.0}, {"date": "2022-01-19", "close": 6.415, "volume": 97611.0}, {"date": "2022-01-20", "close": 6.2825, "volume": 119993.0}, {"date": "2022-01-21", "close": 5.7525, "volume": 133612.0}, {"date": "2022-01-24", "close": 5.6775, "volume": 149816.0}, {"date": "2022-01-25", "close": 6.1075, "volume": 136336.0}, {"date": "2022-01-26", "close": 5.9975, "volume": 112695.0}, {"date": "2022-01-27", "close": 5.585, "volume": 87466.0}, {"date": "2022-01-28", "close": 5.8525, "volume": 90847.0}, {"date": "2022-01-31", "close": 6.38, "volume": 113398.0}, {"date": "2022-02-01", "close": 7.0, "volume": 138053.0}, {"date": "2022-02-02", "close": 6.3875, "volume": 149940.0}, {"date": "2022-02-03", "close": 6.125, "volume": 75866.0}, {"date": "2022-02-04", "close": 6.3675, "volume": 47501.0}, {"date": "2022-02-07", "close": 6.565, "volume": 37583.0}, {"date": "2022-02-08", "close": 6.3, "volume": 55387.0}, {"date": "2022-02-09", "close": 6.6475, "volume": 55086.0}, {"date": "2022-02-10", "close": 6.66, "volume": 78988.0}, {"date": "2022-02-11", "close": 6.1525, "volume": 60600.0}, {"date": "2022-02-14", "close": 6.1175, "volume": 28289.0}, {"date": "2022-02-15", "close": 6.675, "volume": 29331.0}, {"date": "2022-02-16", "close": 6.4275, "volume": 29200.0}, {"date": "2022-02-17", "close": 6.0775, "volume": 49686.0}, {"date": "2022-02-18", "close": 5.905, "volume": 47438.0}, {"date": "2022-02-22", "close": 5.955, "volume": 45707.0}, {"date": "2022-02-23", "close": 5.76, "volume": 33195.0}, {"date": "2022-02-24", "close": 5.9725, "volume": 72558.0}, {"date": "2022-02-25", "close": 6.3475, "volume": 66331.0}, {"date": "2022-02-28", "close": 6.45, "volume": 35588.0}, {"date": "2022-03-01", "close": 7.0125, "volume": 206609.0}, {"date": "2022-03-02", "close": 7.2275, "volume": 99835.0}, {"date": "2022-03-03", "close": 7.0775, "volume": 41577.0}, {"date": "2022-03-04", "close": 6.7975, "volume": 73642.0}, {"date": "2022-03-07", "close": 6.9575, "volume": 73073.0}, {"date": "2022-03-08", "close": 7.25, "volume": 88005.0}, {"date": "2022-03-09", "close": 8.05, "volume": 110992.0}, {"date": "2022-03-10", "close": 7.9025, "volume": 69619.0}, {"date": "2022-03-11", "close": 7.0625, "volume": 85297.0}, {"date": "2022-03-14", "close": 7.015, "volume": 53882.0}, {"date": "2022-03-15", "close": 6.465, "volume": 68264.0}, {"date": "2022-03-16", "close": 6.9475, "volume": 52808.0}, {"date": "2022-03-17", "close": 7.5525, "volume": 54276.0}, {"date": "2022-03-18", "close": 6.805, "volume": 79088.0}, {"date": "2022-03-21", "close": 7.2075, "volume": 67153.0}, {"date": "2022-03-22", "close": 7.515, "volume": 65086.0}, {"date": "2022-03-23", "close": 7.66, "volume": 37347.0}, {"date": "2022-03-24", "close": 7.25, "volume": 36787.0}, {"date": "2022-03-25", "close": 7.4175, "volume": 47870.0}, {"date": "2022-03-28", "close": 7.1875, "volume": 33485.0}, {"date": "2022-03-29", "close": 7.625, "volume": 67644.0}, {"date": "2022-03-30", "close": 7.665, "volume": 40930.0}, {"date": "2022-03-31", "close": 7.875, "volume": 313937.0}, {"date": "2022-04-01", "close": 8.0675, "volume": 128858.0}, {"date": "2022-04-04", "close": 8.225, "volume": 64021.0}, {"date": "2022-04-05", "close": 8.5275, "volume": 283385.0}, {"date": "2022-04-06", "close": 8.125, "volume": 90928.0}, {"date": "2022-04-07", "close": 8.135, "volume": 75122.0}, {"date": "2022-04-08", "close": 7.5825, "volume": 58181.0}, {"date": "2022-04-11", "close": 7.115, "volume": 82495.0}, {"date": "2022-04-12", "close": 6.815, "volume": 131534.0}, {"date": "2022-04-13", "close": 6.9125, "volume": 49391.0}, {"date": "2022-04-14", "close": 6.8125, "volume": 31117.0}, {"date": "2022-04-18", "close": 6.6975, "volume": 134932.0}, {"date": "2022-04-19", "close": 6.535, "volume": 29479.0}, {"date": "2022-04-20", "close": 6.41, "volume": 50734.0}, {"date": "2022-04-21", "close": 6.15, "volume": 41949.0}, {"date": "2022-04-22", "close": 6.23, "volume": 39394.0}, {"date": "2022-04-25", "close": 6.0, "volume": 30166.0}, {"date": "2022-04-26", "close": 5.5975, "volume": 34663.0}, {"date": "2022-04-27", "close": 5.5, "volume": 63536.0}, {"date": "2022-04-28", "close": 5.555, "volume": 41591.0}, {"date": "2022-04-29", "close": 5.1625, "volume": 78702.0}, {"date": "2022-05-02", "close": 5.39, "volume": 76240.0}, {"date": "2022-05-03", "close": 5.25, "volume": 124231.0}, {"date": "2022-05-04", "close": 4.9975, "volume": 235061.0}, {"date": "2022-05-05", "close": 4.535, "volume": 76753.0}, {"date": "2022-05-06", "close": 4.11, "volume": 156996.0}, {"date": "2022-05-09", "close": 3.8625, "volume": 67534.0}, {"date": "2022-05-10", "close": 4.0, "volume": 39221.0}, {"date": "2022-05-11", "close": 3.4125, "volume": 145158.0}, {"date": "2022-05-12", "close": 3.9275, "volume": 156273.0}, {"date": "2022-05-13", "close": 4.0475, "volume": 56063.0}, {"date": "2022-05-16", "close": 4.5, "volume": 65202.0}, {"date": "2022-05-17", "close": 4.3725, "volume": 103309.0}, {"date": "2022-05-18", "close": 4.065, "volume": 34246.0}, {"date": "2022-05-19", "close": 4.2375, "volume": 37804.0}, {"date": "2022-05-20", "close": 3.9, "volume": 46262.0}, {"date": "2022-05-23", "close": 3.9125, "volume": 35249.0}, {"date": "2022-05-24", "close": 3.8175, "volume": 40219.0}, {"date": "2022-05-25", "close": 3.8325, "volume": 28028.0}, {"date": "2022-05-26", "close": 3.8525, "volume": 39427.0}, {"date": "2022-05-27", "close": 4.2, "volume": 45287.0}, {"date": "2022-05-31", "close": 4.2075, "volume": 25851.0}, {"date": "2022-06-01", "close": 3.8775, "volume": 46913.0}, {"date": "2022-06-02", "close": 3.875, "volume": 34585.0}, {"date": "2022-06-03", "close": 3.985, "volume": 28291.0}, {"date": "2022-06-06", "close": 3.9425, "volume": 20322.0}, {"date": "2022-06-07", "close": 3.9175, "volume": 29927.0}, {"date": "2022-06-08", "close": 4.25, "volume": 39413.0}, {"date": "2022-06-09", "close": 4.25, "volume": 136624.0}, {"date": "2022-06-10", "close": 4.2475, "volume": 91723.0}, {"date": "2022-06-13", "close": 3.985, "volume": 62732.0}, {"date": "2022-06-14", "close": 3.885, "volume": 52825.0}, {"date": "2022-06-15", "close": 4.0425, "volume": 97922.0}, {"date": "2022-06-16", "close": 3.905, "volume": 43530.0}, {"date": "2022-06-17", "close": 4.0, "volume": 63683.0}, {"date": "2022-06-21", "close": 4.19, "volume": 129568.0}, {"date": "2022-06-22", "close": 4.3175, "volume": 64546.0}, {"date": "2022-06-23", "close": 4.6675, "volume": 102908.0}, {"date": "2022-06-24", "close": 4.25, "volume": 68455.0}, {"date": "2022-06-27", "close": 4.5775, "volume": 56621.0}, {"date": "2022-06-28", "close": 4.605, "volume": 112634.0}, {"date": "2022-06-29", "close": 5.0, "volume": 92404.0}, {"date": "2022-06-30", "close": 5.2, "volume": 90232.0}, {"date": "2022-07-01", "close": 4.79, "volume": 113255.0}, {"date": "2022-07-05", "close": 4.08, "volume": 474873.0}, {"date": "2022-07-06", "close": 3.8, "volume": 192573.0}, {"date": "2022-07-07", "close": 4.52, "volume": 298193.0}, {"date": "2022-07-08", "close": 5.49, "volume": 560423.0}, {"date": "2022-07-11", "close": 5.56, "volume": 363427.0}, {"date": "2022-07-12", "close": 5.46, "volume": 447682.0}, {"date": "2022-07-13", "close": 5.05, "volume": 134320.0}, {"date": "2022-07-14", "close": 4.76, "volume": 105433.0}, {"date": "2022-07-15", "close": 4.85, "volume": 188359.0}, {"date": "2022-07-18", "close": 4.7, "volume": 54876.0}, {"date": "2022-07-19", "close": 4.86, "volume": 78216.0}, {"date": "2022-07-20", "close": 5.08, "volume": 120549.0}, {"date": "2022-07-21", "close": 5.1, "volume": 59296.0}, {"date": "2022-07-22", "close": 4.84, "volume": 55419.0}, {"date": "2022-07-25", "close": 4.29, "volume": 85172.0}, {"date": "2022-07-26", "close": 4.0, "volume": 56112.0}, {"date": "2022-07-27", "close": 3.91, "volume": 85078.0}, {"date": "2022-07-28", "close": 4.14, "volume": 112339.0}, {"date": "2022-07-29", "close": 3.96, "volume": 99188.0}, {"date": "2022-08-01", "close": 3.9, "volume": 36148.0}, {"date": "2022-08-02", "close": 3.91, "volume": 131369.0}, {"date": "2022-08-03", "close": 4.01, "volume": 429740.0}, {"date": "2022-08-04", "close": 4.26, "volume": 995197.0}, {"date": "2022-08-05", "close": 4.2, "volume": 488075.0}, {"date": "2022-08-08", "close": 4.02, "volume": 351899.0}, {"date": "2022-08-09", "close": 3.95, "volume": 163671.0}, {"date": "2022-08-10", "close": 4.16, "volume": 267232.0}, {"date": "2022-08-11", "close": 4.66, "volume": 1479239.0}, {"date": "2022-08-12", "close": 4.43, "volume": 340110.0}, {"date": "2022-08-15", "close": 4.65, "volume": 135354.0}, {"date": "2022-08-16", "close": 4.77, "volume": 172956.0}, {"date": "2022-08-17", "close": 4.6, "volume": 79975.0}, {"date": "2022-08-18", "close": 4.36, "volume": 111531.0}, {"date": "2022-08-19", "close": 4.05, "volume": 131477.0}, {"date": "2022-08-22", "close": 4.01, "volume": 96385.0}, {"date": "2022-08-23", "close": 4.1, "volume": 61682.0}, {"date": "2022-08-24", "close": 4.36, "volume": 129856.0}, {"date": "2022-08-25", "close": 4.51, "volume": 149201.0}, {"date": "2022-08-26", "close": 4.08, "volume": 71575.0}, {"date": "2022-08-29", "close": 4.08, "volume": 75257.0}, {"date": "2022-08-30", "close": 3.83, "volume": 106420.0}, {"date": "2022-08-31", "close": 3.64, "volume": 105421.0}, {"date": "2022-09-01", "close": 3.48, "volume": 138522.0}, {"date": "2022-09-02", "close": 3.57, "volume": 96470.0}, {"date": "2022-09-06", "close": 3.73, "volume": 151221.0}, {"date": "2022-09-07", "close": 3.76, "volume": 38726.0}, {"date": "2022-09-08", "close": 3.85, "volume": 37395.0}, {"date": "2022-09-09", "close": 3.92, "volume": 92081.0}, {"date": "2022-09-12", "close": 3.94, "volume": 62934.0}, {"date": "2022-09-13", "close": 3.85, "volume": 61141.0}, {"date": "2022-09-14", "close": 3.73, "volume": 74798.0}, {"date": "2022-09-15", "close": 4.07, "volume": 141174.0}, {"date": "2022-09-16", "close": 4.0, "volume": 95209.0}, {"date": "2022-09-19", "close": 3.86, "volume": 71197.0}, {"date": "2022-09-20", "close": 3.72, "volume": 92628.0}, {"date": "2022-09-21", "close": 3.58, "volume": 92607.0}, {"date": "2022-09-22", "close": 3.25, "volume": 119632.0}, {"date": "2022-09-23", "close": 3.03, "volume": 69398.0}, {"date": "2022-09-26", "close": 2.79, "volume": 83379.0}, {"date": "2022-09-27", "close": 3.0, "volume": 78308.0}, {"date": "2022-09-28", "close": 3.08, "volume": 144238.0}, {"date": "2022-09-29", "close": 2.96, "volume": 73507.0}, {"date": "2022-09-30", "close": 3.04, "volume": 48332.0}, {"date": "2022-10-03", "close": 3.28, "volume": 475672.0}, {"date": "2022-10-04", "close": 3.41, "volume": 604397.0}, {"date": "2022-10-05", "close": 3.21, "volume": 1130974.0}, {"date": "2022-10-06", "close": 3.52, "volume": 1115543.0}, {"date": "2022-10-07", "close": 4.41, "volume": 4541049.0}, {"date": "2022-10-10", "close": 4.95, "volume": 1319651.0}, {"date": "2022-10-11", "close": 5.65, "volume": 1414974.0}, {"date": "2022-10-12", "close": 5.6, "volume": 870599.0}, {"date": "2022-10-13", "close": 5.2, "volume": 433626.0}, {"date": "2022-10-14", "close": 4.3, "volume": 625267.0}, {"date": "2022-10-17", "close": 4.04, "volume": 565423.0}, {"date": "2022-10-18", "close": 3.71, "volume": 638388.0}, {"date": "2022-10-19", "close": 3.41, "volume": 350260.0}, {"date": "2022-10-20", "close": 3.94, "volume": 709968.0}, {"date": "2022-10-21", "close": 3.61, "volume": 242384.0}, {"date": "2022-10-24", "close": 3.82, "volume": 348844.0}, {"date": "2022-10-25", "close": 4.18, "volume": 428107.0}, {"date": "2022-10-26", "close": 4.33, "volume": 374961.0}, {"date": "2022-10-27", "close": 4.33, "volume": 182690.0}, {"date": "2022-10-28", "close": 4.4, "volume": 271110.0}, {"date": "2022-10-31", "close": 4.59, "volume": 333459.0}, {"date": "2022-11-01", "close": 4.9, "volume": 256247.0}, {"date": "2022-11-02", "close": 4.46, "volume": 306928.0}, {"date": "2022-11-03", "close": 3.87, "volume": 3495354.0}, {"date": "2022-11-04", "close": 3.83, "volume": 886276.0}, {"date": "2022-11-07", "close": 3.67, "volume": 368963.0}, {"date": "2022-11-08", "close": 3.81, "volume": 1225006.0}, {"date": "2022-11-09", "close": 4.11, "volume": 991441.0}, {"date": "2022-11-10", "close": 4.19, "volume": 682808.0}, {"date": "2022-11-11", "close": 4.39, "volume": 476181.0}, {"date": "2022-11-14", "close": 4.15, "volume": 571562.0}, {"date": "2022-11-15", "close": 4.04, "volume": 475045.0}, {"date": "2022-11-16", "close": 3.93, "volume": 328497.0}, {"date": "2022-11-17", "close": 3.97, "volume": 233229.0}, {"date": "2022-11-18", "close": 4.04, "volume": 371092.0}, {"date": "2022-11-21", "close": 4.12, "volume": 227409.0}, {"date": "2022-11-22", "close": 4.11, "volume": 157172.0}, {"date": "2022-11-23", "close": 3.94, "volume": 195905.0}, {"date": "2022-11-25", "close": 3.9, "volume": 168111.0}, {"date": "2022-11-28", "close": 3.86, "volume": 259042.0}, {"date": "2022-11-29", "close": 3.81, "volume": 141006.0}, {"date": "2022-11-30", "close": 3.76, "volume": 222668.0}, {"date": "2022-12-01", "close": 3.88, "volume": 231980.0}, {"date": "2022-12-02", "close": 3.99, "volume": 227292.0}, {"date": "2022-12-05", "close": 3.76, "volume": 180047.0}, {"date": "2022-12-06", "close": 3.53, "volume": 320498.0}, {"date": "2022-12-07", "close": 3.24, "volume": 351875.0}, {"date": "2022-12-08", "close": 3.13, "volume": 146809.0}, {"date": "2022-12-09", "close": 3.12, "volume": 153280.0}, {"date": "2022-12-12", "close": 3.1, "volume": 136641.0}, {"date": "2022-12-13", "close": 3.0, "volume": 485604.0}, {"date": "2022-12-14", "close": 2.97, "volume": 205663.0}, {"date": "2022-12-15", "close": 2.85, "volume": 173857.0}, {"date": "2022-12-16", "close": 2.66, "volume": 292644.0}, {"date": "2022-12-19", "close": 2.54, "volume": 347836.0}, {"date": "2022-12-20", "close": 2.6, "volume": 465749.0}, {"date": "2022-12-21", "close": 2.68, "volume": 372926.0}, {"date": "2022-12-22", "close": 2.6, "volume": 262379.0}, {"date": "2022-12-23", "close": 2.51, "volume": 131409.0}, {"date": "2022-12-27", "close": 2.41, "volume": 398700.0}, {"date": "2022-12-28", "close": 2.4, "volume": 158376.0}, {"date": "2022-12-29", "close": 2.82, "volume": 1376034.0}, {"date": "2022-12-30", "close": 3.08, "volume": 241879.0}, {"date": "2023-01-03", "close": 2.86, "volume": 115353.0}, {"date": "2023-01-04", "close": 3.06, "volume": 170169.0}, {"date": "2023-01-05", "close": 3.08, "volume": 237953.0}, {"date": "2023-01-06", "close": 3.1, "volume": 188746.0}, {"date": "2023-01-09", "close": 3.06, "volume": 164264.0}, {"date": "2023-01-10", "close": 3.05, "volume": 191821.0}, {"date": "2023-01-11", "close": 2.73, "volume": 1603579.0}, {"date": "2023-01-12", "close": 2.65, "volume": 205313.0}, {"date": "2023-01-13", "close": 2.65, "volume": 225462.0}, {"date": "2023-01-17", "close": 2.67, "volume": 204627.0}, {"date": "2023-01-18", "close": 2.61, "volume": 232861.0}, {"date": "2023-01-19", "close": 2.54, "volume": 227125.0}, {"date": "2023-01-20", "close": 2.56, "volume": 170590.0}, {"date": "2023-01-23", "close": 2.58, "volume": 90532.0}, {"date": "2023-01-24", "close": 2.6, "volume": 172729.0}, {"date": "2023-01-25", "close": 2.58, "volume": 127509.0}, {"date": "2023-01-26", "close": 2.62, "volume": 187113.0}, {"date": "2023-01-27", "close": 2.65, "volume": 196806.0}, {"date": "2023-01-30", "close": 2.52, "volume": 104273.0}, {"date": "2023-01-31", "close": 2.52, "volume": 195308.0}, {"date": "2023-02-01", "close": 2.65, "volume": 105255.0}, {"date": "2023-02-02", "close": 2.82, "volume": 254653.0}, {"date": "2023-02-03", "close": 2.76, "volume": 158445.0}, {"date": "2023-02-06", "close": 2.68, "volume": 109579.0}, {"date": "2023-02-07", "close": 2.59, "volume": 194544.0}, {"date": "2023-02-08", "close": 2.68, "volume": 61354.0}, {"date": "2023-02-09", "close": 2.51, "volume": 180105.0}, {"date": "2023-02-10", "close": 2.48, "volume": 162092.0}, {"date": "2023-02-13", "close": 2.45, "volume": 89187.0}, {"date": "2023-02-14", "close": 2.4, "volume": 83543.0}, {"date": "2023-02-15", "close": 2.38, "volume": 216851.0}, {"date": "2023-02-16", "close": 2.34, "volume": 107593.0}, {"date": "2023-02-17", "close": 2.38, "volume": 124478.0}, {"date": "2023-02-21", "close": 2.35, "volume": 95579.0}, {"date": "2023-02-22", "close": 2.33, "volume": 87806.0}, {"date": "2023-02-23", "close": 2.3, "volume": 193839.0}, {"date": "2023-02-24", "close": 2.25, "volume": 159667.0}, {"date": "2023-02-27", "close": 2.29, "volume": 98749.0}, {"date": "2023-02-28", "close": 2.29, "volume": 133096.0}, {"date": "2023-03-01", "close": 2.28, "volume": 49456.0}, {"date": "2023-03-02", "close": 2.42, "volume": 120448.0}, {"date": "2023-03-03", "close": 2.53, "volume": 80497.0}, {"date": "2023-03-06", "close": 2.69, "volume": 165435.0}, {"date": "2023-03-07", "close": 2.8, "volume": 515130.0}, {"date": "2023-03-08", "close": 3.27, "volume": 929898.0}, {"date": "2023-03-09", "close": 2.86, "volume": 238232.0}, {"date": "2023-03-10", "close": 2.69, "volume": 261547.0}, {"date": "2023-03-13", "close": 2.51, "volume": 205771.0}, {"date": "2023-03-14", "close": 2.6, "volume": 102076.0}, {"date": "2023-03-15", "close": 2.62, "volume": 102105.0}, {"date": "2023-03-16", "close": 2.54, "volume": 87510.0}, {"date": "2023-03-17", "close": 2.39, "volume": 325773.0}, {"date": "2023-03-20", "close": 2.3, "volume": 170349.0}, {"date": "2023-03-21", "close": 2.45, "volume": 99839.0}, {"date": "2023-03-22", "close": 2.4, "volume": 49496.0}, {"date": "2023-03-23", "close": 2.43, "volume": 72775.0}, {"date": "2023-03-24", "close": 2.71, "volume": 213218.0}, {"date": "2023-03-27", "close": 2.72, "volume": 69427.0}, {"date": "2023-03-28", "close": 2.78, "volume": 218893.0}, {"date": "2023-03-29", "close": 2.81, "volume": 108763.0}, {"date": "2023-03-30", "close": 2.83, "volume": 135455.0}, {"date": "2023-03-31", "close": 2.82, "volume": 132421.0}, {"date": "2023-04-03", "close": 2.83, "volume": 168152.0}, {"date": "2023-04-04", "close": 2.82, "volume": 31090.0}, {"date": "2023-04-05", "close": 2.81, "volume": 47275.0}, {"date": "2023-04-06", "close": 2.81, "volume": 68459.0}, {"date": "2023-04-10", "close": 2.83, "volume": 54290.0}, {"date": "2023-04-11", "close": 2.91, "volume": 73903.0}, {"date": "2023-04-12", "close": 2.91, "volume": 57503.0}, {"date": "2023-04-13", "close": 2.76, "volume": 79113.0}, {"date": "2023-04-14", "close": 2.79, "volume": 36094.0}, {"date": "2023-04-17", "close": 3.0, "volume": 122964.0}, {"date": "2023-04-18", "close": 2.93, "volume": 147960.0}, {"date": "2023-04-19", "close": 3.15, "volume": 266211.0}, {"date": "2023-04-20", "close": 3.09, "volume": 58874.0}, {"date": "2023-04-21", "close": 3.22, "volume": 375218.0}, {"date": "2023-04-24", "close": 3.39, "volume": 329070.0}, {"date": "2023-04-25", "close": 3.26, "volume": 76031.0}, {"date": "2023-04-26", "close": 3.2, "volume": 58027.0}, {"date": "2023-04-27", "close": 3.13, "volume": 156999.0}, {"date": "2023-04-28", "close": 3.07, "volume": 80644.0}, {"date": "2023-05-01", "close": 3.24, "volume": 94778.0}, {"date": "2023-05-02", "close": 3.28, "volume": 47083.0}, {"date": "2023-05-03", "close": 3.1, "volume": 107121.0}, {"date": "2023-05-04", "close": 3.26, "volume": 97771.0}, {"date": "2023-05-05", "close": 3.28, "volume": 110211.0}, {"date": "2023-05-08", "close": 3.13, "volume": 103441.0}, {"date": "2023-05-09", "close": 3.18, "volume": 30622.0}, {"date": "2023-05-10", "close": 3.2, "volume": 102990.0}, {"date": "2023-05-11", "close": 2.97, "volume": 165284.0}, {"date": "2023-05-12", "close": 2.97, "volume": 100465.0}, {"date": "2023-05-15", "close": 3.08, "volume": 38782.0}, {"date": "2023-05-16", "close": 3.03, "volume": 28797.0}, {"date": "2023-05-17", "close": 2.96, "volume": 56788.0}, {"date": "2023-05-18", "close": 2.99, "volume": 61195.0}, {"date": "2023-05-19", "close": 3.1, "volume": 70187.0}, {"date": "2023-05-22", "close": 3.24, "volume": 417356.0}, {"date": "2023-05-23", "close": 3.16, "volume": 114196.0}, {"date": "2023-05-24", "close": 3.22, "volume": 164967.0}, {"date": "2023-05-25", "close": 3.21, "volume": 86514.0}, {"date": "2023-05-26", "close": 3.14, "volume": 98487.0}, {"date": "2023-05-30", "close": 3.08, "volume": 50363.0}, {"date": "2023-05-31", "close": 3.09, "volume": 58673.0}, {"date": "2023-06-01", "close": 3.06, "volume": 49240.0}, {"date": "2023-06-02", "close": 3.31, "volume": 237586.0}, {"date": "2023-06-05", "close": 4.03, "volume": 793606.0}, {"date": "2023-06-06", "close": 4.0, "volume": 202913.0}, {"date": "2023-06-07", "close": 4.0, "volume": 74876.0}, {"date": "2023-06-08", "close": 4.29, "volume": 370278.0}, {"date": "2023-06-09", "close": 4.25, "volume": 623077.0}, {"date": "2023-06-12", "close": 4.39, "volume": 383591.0}, {"date": "2023-06-13", "close": 4.62, "volume": 202425.0}, {"date": "2023-06-14", "close": 4.62, "volume": 179760.0}, {"date": "2023-06-15", "close": 4.49, "volume": 125853.0}, {"date": "2023-06-16", "close": 4.5, "volume": 215430.0}, {"date": "2023-06-20", "close": 4.55, "volume": 323136.0}, {"date": "2023-06-21", "close": 4.83, "volume": 181894.0}, {"date": "2023-06-22", "close": 5.27, "volume": 321156.0}, {"date": "2023-06-23", "close": 4.97, "volume": 308706.0}, {"date": "2023-06-26", "close": 4.75, "volume": 129713.0}, {"date": "2023-06-27", "close": 4.67, "volume": 130179.0}, {"date": "2023-06-28", "close": 4.37, "volume": 181158.0}, {"date": "2023-06-29", "close": 4.05, "volume": 150930.0}, {"date": "2023-06-30", "close": 4.03, "volume": 74694.0}, {"date": "2023-07-03", "close": 4.31, "volume": 297179.0}, {"date": "2023-07-05", "close": 4.35, "volume": 152494.0}, {"date": "2023-07-06", "close": 4.07, "volume": 115955.0}, {"date": "2023-07-07", "close": 4.09, "volume": 370364.0}, {"date": "2023-07-10", "close": 4.06, "volume": 150274.0}, {"date": "2023-07-11", "close": 4.1, "volume": 38046.0}, {"date": "2023-07-12", "close": 3.95, "volume": 185295.0}, {"date": "2023-07-13", "close": 3.99, "volume": 364244.0}, {"date": "2023-07-14", "close": 3.88, "volume": 154516.0}, {"date": "2023-07-17", "close": 4.0, "volume": 156370.0}, {"date": "2023-07-18", "close": 3.9, "volume": 63412.0}, {"date": "2023-07-19", "close": 3.79, "volume": 119294.0}, {"date": "2023-07-20", "close": 3.74, "volume": 86301.0}, {"date": "2023-07-21", "close": 3.73, "volume": 78157.0}, {"date": "2023-07-24", "close": 3.6, "volume": 112326.0}, {"date": "2023-07-25", "close": 3.5, "volume": 143451.0}, {"date": "2023-07-26", "close": 3.46, "volume": 98991.0}, {"date": "2023-07-27", "close": 3.35, "volume": 316662.0}, {"date": "2023-07-28", "close": 3.53, "volume": 338823.0}, {"date": "2023-07-31", "close": 3.42, "volume": 302462.0}, {"date": "2023-08-01", "close": 3.31, "volume": 105185.0}, {"date": "2023-08-02", "close": 3.2, "volume": 108443.0}, {"date": "2023-08-03", "close": 3.17, "volume": 71802.0}, {"date": "2023-08-04", "close": 3.14, "volume": 99644.0}, {"date": "2023-08-07", "close": 2.98, "volume": 115150.0}, {"date": "2023-08-08", "close": 2.98, "volume": 91756.0}, {"date": "2023-08-09", "close": 3.0, "volume": 51914.0}, {"date": "2023-08-10", "close": 2.99, "volume": 57912.0}, {"date": "2023-08-11", "close": 2.99, "volume": 28270.0}, {"date": "2023-08-14", "close": 3.12, "volume": 70211.0}, {"date": "2023-08-15", "close": 3.45, "volume": 145027.0}, {"date": "2023-08-16", "close": 3.56, "volume": 89165.0}, {"date": "2023-08-17", "close": 3.54, "volume": 110911.0}, {"date": "2023-08-18", "close": 3.79, "volume": 340356.0}, {"date": "2023-08-21", "close": 3.79, "volume": 216774.0}, {"date": "2023-08-22", "close": 3.77, "volume": 110134.0}, {"date": "2023-08-23", "close": 4.13, "volume": 95034.0}, {"date": "2023-08-24", "close": 3.94, "volume": 85852.0}, {"date": "2023-08-25", "close": 3.93, "volume": 51665.0}, {"date": "2023-08-28", "close": 4.06, "volume": 78999.0}, {"date": "2023-08-29", "close": 4.11, "volume": 180135.0}, {"date": "2023-08-30", "close": 4.34, "volume": 181987.0}, {"date": "2023-08-31", "close": 4.43, "volume": 129856.0}, {"date": "2023-09-01", "close": 4.19, "volume": 208977.0}, {"date": "2023-09-05", "close": 4.2, "volume": 67668.0}, {"date": "2023-09-06", "close": 4.04, "volume": 45943.0}, {"date": "2023-09-07", "close": 4.01, "volume": 100251.0}, {"date": "2023-09-08", "close": 4.07, "volume": 128086.0}, {"date": "2023-09-11", "close": 4.39, "volume": 103554.0}, {"date": "2023-09-12", "close": 4.19, "volume": 42243.0}, {"date": "2023-09-13", "close": 4.2, "volume": 92442.0}, {"date": "2023-09-14", "close": 4.1, "volume": 81838.0}, {"date": "2023-09-15", "close": 4.03, "volume": 130668.0}, {"date": "2023-09-18", "close": 3.67, "volume": 220969.0}, {"date": "2023-09-19", "close": 3.79, "volume": 170139.0}, {"date": "2023-09-20", "close": 3.8, "volume": 72839.0}, {"date": "2023-09-21", "close": 3.61, "volume": 133118.0}, {"date": "2023-09-22", "close": 3.79, "volume": 109777.0}, {"date": "2023-09-25", "close": 3.66, "volume": 87133.0}, {"date": "2023-09-26", "close": 4.02, "volume": 273033.0}, {"date": "2023-09-27", "close": 3.96, "volume": 176041.0}, {"date": "2023-09-28", "close": 3.93, "volume": 93189.0}, {"date": "2023-09-29", "close": 4.21, "volume": 369374.0}, {"date": "2023-10-02", "close": 4.05, "volume": 147738.0}, {"date": "2023-10-03", "close": 4.25, "volume": 119907.0}, {"date": "2023-10-04", "close": 4.17, "volume": 65548.0}, {"date": "2023-10-05", "close": 4.3, "volume": 153330.0}, {"date": "2023-10-06", "close": 4.15, "volume": 167870.0}, {"date": "2023-10-09", "close": 4.23, "volume": 193903.0}, {"date": "2023-10-10", "close": 4.12, "volume": 183835.0}, {"date": "2023-10-11", "close": 4.26, "volume": 74491.0}, {"date": "2023-10-12", "close": 4.21, "volume": 111225.0}, {"date": "2023-10-13", "close": 4.14, "volume": 67709.0}, {"date": "2023-10-16", "close": 4.26, "volume": 31525.0}, {"date": "2023-10-17", "close": 4.34, "volume": 72395.0}, {"date": "2023-10-18", "close": 4.32, "volume": 67535.0}, {"date": "2023-10-19", "close": 4.28, "volume": 33976.0}, {"date": "2023-10-20", "close": 4.14, "volume": 45671.0}, {"date": "2023-10-23", "close": 3.99, "volume": 88021.0}, {"date": "2023-10-24", "close": 4.0, "volume": 58020.0}, {"date": "2023-10-25", "close": 3.84, "volume": 263197.0}, {"date": "2023-10-26", "close": 3.84, "volume": 77468.0}, {"date": "2023-10-27", "close": 3.71, "volume": 47528.0}, {"date": "2023-10-30", "close": 3.79, "volume": 42309.0}, {"date": "2023-10-31", "close": 3.82, "volume": 66220.0}, {"date": "2023-11-01", "close": 3.83, "volume": 38541.0}, {"date": "2023-11-02", "close": 3.96, "volume": 28914.0}, {"date": "2023-11-03", "close": 4.49, "volume": 130900.0}, {"date": "2023-11-06", "close": 4.42, "volume": 80135.0}, {"date": "2023-11-07", "close": 4.4, "volume": 36978.0}, {"date": "2023-11-08", "close": 4.26, "volume": 77802.0}, {"date": "2023-11-09", "close": 3.94, "volume": 76123.0}, {"date": "2023-11-10", "close": 4.09, "volume": 156695.0}, {"date": "2023-11-13", "close": 4.5, "volume": 102781.0}, {"date": "2023-11-14", "close": 4.25, "volume": 129181.0}, {"date": "2023-11-15", "close": 4.15, "volume": 124737.0}, {"date": "2023-11-16", "close": 4.22, "volume": 128873.0}, {"date": "2023-11-17", "close": 4.19, "volume": 73476.0}, {"date": "2023-11-20", "close": 4.22, "volume": 75004.0}, {"date": "2023-11-21", "close": 4.17, "volume": 32085.0}, {"date": "2023-11-22", "close": 4.15, "volume": 48994.0}, {"date": "2023-11-24", "close": 4.31, "volume": 66148.0}, {"date": "2023-11-27", "close": 4.81, "volume": 1586086.0}, {"date": "2023-11-28", "close": 4.96, "volume": 331077.0}, {"date": "2023-11-29", "close": 4.9, "volume": 313789.0}, {"date": "2023-11-30", "close": 4.8, "volume": 173004.0}, {"date": "2023-12-01", "close": 4.66, "volume": 147997.0}, {"date": "2023-12-04", "close": 4.64, "volume": 408695.0}, {"date": "2023-12-05", "close": 4.56, "volume": 171816.0}, {"date": "2023-12-06", "close": 4.55, "volume": 108768.0}, {"date": "2023-12-07", "close": 4.75, "volume": 279454.0}, {"date": "2023-12-08", "close": 4.78, "volume": 111176.0}, {"date": "2023-12-11", "close": 4.66, "volume": 85335.0}, {"date": "2023-12-12", "close": 4.68, "volume": 71850.0}, {"date": "2023-12-13", "close": 4.72, "volume": 103591.0}, {"date": "2023-12-14", "close": 4.78, "volume": 148583.0}, {"date": "2023-12-15", "close": 4.87, "volume": 241914.0}, {"date": "2023-12-18", "close": 4.7, "volume": 74795.0}, {"date": "2023-12-19", "close": 4.72, "volume": 208345.0}, {"date": "2023-12-20", "close": 4.73, "volume": 70480.0}, {"date": "2023-12-21", "close": 4.78, "volume": 99261.0}, {"date": "2023-12-22", "close": 4.97, "volume": 279891.0}, {"date": "2023-12-26", "close": 5.09, "volume": 1063995.0}, {"date": "2023-12-27", "close": 5.12, "volume": 576542.0}, {"date": "2023-12-28", "close": 5.14, "volume": 157780.0}, {"date": "2023-12-29", "close": 5.01, "volume": 144981.0}, {"date": "2024-01-02", "close": 5.53, "volume": 284088.0}, {"date": "2024-01-03", "close": 5.75, "volume": 280885.0}, {"date": "2024-01-04", "close": 5.76, "volume": 238877.0}, {"date": "2024-01-05", "close": 5.66, "volume": 174022.0}, {"date": "2024-01-08", "close": 5.84, "volume": 249029.0}, {"date": "2024-01-09", "close": 5.63, "volume": 203413.0}, {"date": "2024-01-10", "close": 5.39, "volume": 257862.0}, {"date": "2024-01-11", "close": 5.35, "volume": 171016.0}, {"date": "2024-01-12", "close": 5.25, "volume": 140295.0}, {"date": "2024-01-16", "close": 5.2, "volume": 152843.0}, {"date": "2024-01-17", "close": 5.14, "volume": 71698.0}, {"date": "2024-01-18", "close": 4.97, "volume": 138800.0}, {"date": "2024-01-19", "close": 5.0, "volume": 79177.0}, {"date": "2024-01-22", "close": 5.08, "volume": 153618.0}, {"date": "2024-01-23", "close": 4.87, "volume": 168143.0}, {"date": "2024-01-24", "close": 4.76, "volume": 95881.0}, {"date": "2024-01-25", "close": 4.76, "volume": 68000.0}, {"date": "2024-01-26", "close": 4.69, "volume": 112842.0}, {"date": "2024-01-29", "close": 4.85, "volume": 65620.0}, {"date": "2024-01-30", "close": 4.48, "volume": 547460.0}, {"date": "2024-01-31", "close": 4.07, "volume": 1057456.0}, {"date": "2024-02-01", "close": 4.3, "volume": 455727.0}, {"date": "2024-02-02", "close": 4.42, "volume": 160654.0}, {"date": "2024-02-05", "close": 4.29, "volume": 94803.0}, {"date": "2024-02-06", "close": 4.3, "volume": 126646.0}, {"date": "2024-02-07", "close": 4.9, "volume": 459378.0}, {"date": "2024-02-08", "close": 5.28, "volume": 377279.0}, {"date": "2024-02-09", "close": 6.2, "volume": 832805.0}, {"date": "2024-02-12", "close": 6.48, "volume": 497361.0}, {"date": "2024-02-13", "close": 6.31, "volume": 508228.0}, {"date": "2024-02-14", "close": 6.15, "volume": 406506.0}, {"date": "2024-02-15", "close": 6.49, "volume": 232872.0}, {"date": "2024-02-16", "close": 7.01, "volume": 314348.0}, {"date": "2024-02-20", "close": 6.74, "volume": 477041.0}, {"date": "2024-02-21", "close": 6.75, "volume": 212835.0}, {"date": "2024-02-22", "close": 6.7, "volume": 241434.0}, {"date": "2024-02-23", "close": 6.98, "volume": 242904.0}, {"date": "2024-02-26", "close": 7.54, "volume": 638725.0}, {"date": "2024-02-27", "close": 7.35, "volume": 623209.0}, {"date": "2024-02-28", "close": 6.9, "volume": 331010.0}, {"date": "2024-02-29", "close": 6.9, "volume": 251125.0}, {"date": "2024-03-01", "close": 7.81, "volume": 1160072.0}, {"date": "2024-03-04", "close": 7.81, "volume": 498179.0}, {"date": "2024-03-05", "close": 8.46, "volume": 484587.0}, {"date": "2024-03-06", "close": 8.68, "volume": 408208.0}, {"date": "2024-03-07", "close": 8.25, "volume": 425709.0}, {"date": "2024-03-08", "close": 7.97, "volume": 262604.0}, {"date": "2024-03-11", "close": 7.81, "volume": 405175.0}, {"date": "2024-03-12", "close": 8.18, "volume": 478884.0}, {"date": "2024-03-13", "close": 8.23, "volume": 251951.0}, {"date": "2024-03-14", "close": 8.14, "volume": 212713.0}, {"date": "2024-03-15", "close": 8.63, "volume": 463083.0}, {"date": "2024-03-18", "close": 6.99, "volume": 1397787.0}, {"date": "2024-03-19", "close": 7.57, "volume": 830333.0}, {"date": "2024-03-20", "close": 7.53, "volume": 370904.0}, {"date": "2024-03-21", "close": 7.53, "volume": 316808.0}, {"date": "2024-03-22", "close": 7.61, "volume": 171596.0}, {"date": "2024-03-25", "close": 7.4, "volume": 167610.0}, {"date": "2024-03-26", "close": 7.36, "volume": 198622.0}, {"date": "2024-03-27", "close": 7.34, "volume": 131092.0}, {"date": "2024-03-28", "close": 7.25, "volume": 267314.0}, {"date": "2024-04-01", "close": 7.72, "volume": 209474.0}, {"date": "2024-04-02", "close": 7.48, "volume": 229792.0}, {"date": "2024-04-03", "close": 8.05, "volume": 230312.0}, {"date": "2024-04-04", "close": 7.7, "volume": 173255.0}, {"date": "2024-04-05", "close": 7.44, "volume": 218316.0}, {"date": "2024-04-08", "close": 7.52, "volume": 209729.0}, {"date": "2024-04-09", "close": 7.44, "volume": 128401.0}, {"date": "2024-04-10", "close": 7.36, "volume": 160761.0}, {"date": "2024-04-11", "close": 7.79, "volume": 173527.0}, {"date": "2024-04-12", "close": 7.55, "volume": 188039.0}, {"date": "2024-04-15", "close": 7.64, "volume": 113688.0}, {"date": "2024-04-16", "close": 7.76, "volume": 218567.0}, {"date": "2024-04-17", "close": 7.93, "volume": 729644.0}, {"date": "2024-04-18", "close": 7.53, "volume": 245982.0}, {"date": "2024-04-19", "close": 7.57, "volume": 386264.0}, {"date": "2024-04-22", "close": 7.36, "volume": 1028038.0}, {"date": "2024-04-23", "close": 3.41, "volume": 5512776.0}, {"date": "2024-04-24", "close": 3.17, "volume": 2219367.0}, {"date": "2024-04-25", "close": 3.19, "volume": 1104119.0}, {"date": "2024-04-26", "close": 3.26, "volume": 1210920.0}, {"date": "2024-04-29", "close": 3.44, "volume": 2099991.0}, {"date": "2024-04-30", "close": 4.14, "volume": 2229204.0}, {"date": "2024-05-01", "close": 3.91, "volume": 1219256.0}, {"date": "2024-05-02", "close": 4.07, "volume": 756539.0}, {"date": "2024-05-03", "close": 4.6, "volume": 2685579.0}, {"date": "2024-05-06", "close": 4.78, "volume": 2437995.0}, {"date": "2024-05-07", "close": 4.56, "volume": 876150.0}, {"date": "2024-05-08", "close": 4.4, "volume": 455901.0}, {"date": "2024-05-09", "close": 4.45, "volume": 526684.0}, {"date": "2024-05-10", "close": 4.2, "volume": 1086831.0}, {"date": "2024-05-13", "close": 4.3, "volume": 534292.0}, {"date": "2024-05-14", "close": 4.2, "volume": 955320.0}, {"date": "2024-05-15", "close": 4.71, "volume": 1101517.0}, {"date": "2024-05-16", "close": 4.6, "volume": 501072.0}, {"date": "2024-05-17", "close": 4.4, "volume": 523022.0}, {"date": "2024-05-20", "close": 4.45, "volume": 474324.0}, {"date": "2024-05-21", "close": 4.31, "volume": 602870.0}, {"date": "2024-05-22", "close": 4.29, "volume": 343918.0}, {"date": "2024-05-23", "close": 4.17, "volume": 515412.0}, {"date": "2024-05-24", "close": 4.06, "volume": 540587.0}, {"date": "2024-05-28", "close": 4.1, "volume": 461699.0}, {"date": "2024-05-29", "close": 4.06, "volume": 380753.0}, {"date": "2024-05-30", "close": 4.21, "volume": 832256.0}, {"date": "2024-05-31", "close": 4.38, "volume": 443061.0}, {"date": "2024-06-03", "close": 4.52, "volume": 782773.0}, {"date": "2024-06-04", "close": 4.33, "volume": 405570.0}, {"date": "2024-06-05", "close": 4.52, "volume": 497901.0}, {"date": "2024-06-06", "close": 4.28, "volume": 369326.0}, {"date": "2024-06-07", "close": 4.27, "volume": 240352.0}, {"date": "2024-06-10", "close": 4.46, "volume": 466054.0}, {"date": "2024-06-11", "close": 4.45, "volume": 584275.0}, {"date": "2024-06-12", "close": 4.5, "volume": 423054.0}, {"date": "2024-06-13", "close": 4.59, "volume": 558768.0}, {"date": "2024-06-14", "close": 4.57, "volume": 232258.0}, {"date": "2024-06-17", "close": 4.51, "volume": 324532.0}, {"date": "2024-06-18", "close": 4.54, "volume": 799359.0}, {"date": "2024-06-20", "close": 4.52, "volume": 213565.0}, {"date": "2024-06-21", "close": 4.58, "volume": 1648060.0}, {"date": "2024-06-24", "close": 4.35, "volume": 270954.0}, {"date": "2024-06-25", "close": 4.22, "volume": 382695.0}, {"date": "2024-06-26", "close": 4.09, "volume": 221280.0}, {"date": "2024-06-27", "close": 4.19, "volume": 177635.0}, {"date": "2024-06-28", "close": 4.24, "volume": 243888.0}, {"date": "2024-07-01", "close": 4.2, "volume": 120193.0}, {"date": "2024-07-02", "close": 4.12, "volume": 160043.0}, {"date": "2024-07-03", "close": 4.35, "volume": 199723.0}, {"date": "2024-07-05", "close": 4.54, "volume": 367944.0}, {"date": "2024-07-08", "close": 4.8, "volume": 458280.0}, {"date": "2024-07-09", "close": 5.0, "volume": 639582.0}, {"date": "2024-07-10", "close": 4.99, "volume": 310319.0}, {"date": "2024-07-11", "close": 5.19, "volume": 515646.0}, {"date": "2024-07-12", "close": 5.51, "volume": 631060.0}, {"date": "2024-07-15", "close": 5.39, "volume": 475248.0}, {"date": "2024-07-16", "close": 5.34, "volume": 495532.0}, {"date": "2024-07-17", "close": 5.42, "volume": 543544.0}, {"date": "2024-07-18", "close": 5.04, "volume": 1096190.0}, {"date": "2024-07-19", "close": 5.11, "volume": 249140.0}, {"date": "2024-07-22", "close": 5.0, "volume": 170307.0}, {"date": "2024-07-23", "close": 5.13, "volume": 263896.0}, {"date": "2024-07-24", "close": 5.05, "volume": 157432.0}, {"date": "2024-07-25", "close": 5.03, "volume": 402094.0}, {"date": "2024-07-26", "close": 5.1, "volume": 241065.0}, {"date": "2024-07-29", "close": 4.98, "volume": 387036.0}, {"date": "2024-07-30", "close": 4.72, "volume": 319340.0}, {"date": "2024-07-31", "close": 4.9, "volume": 355560.0}, {"date": "2024-08-01", "close": 4.81, "volume": 284559.0}, {"date": "2024-08-02", "close": 4.7, "volume": 330259.0}, {"date": "2024-08-05", "close": 4.6, "volume": 489648.0}, {"date": "2024-08-06", "close": 4.68, "volume": 232901.0}, {"date": "2024-08-07", "close": 4.42, "volume": 199548.0}, {"date": "2024-08-08", "close": 4.47, "volume": 204781.0}, {"date": "2024-08-09", "close": 4.42, "volume": 427199.0}, {"date": "2024-08-12", "close": 4.95, "volume": 600505.0}, {"date": "2024-08-13", "close": 4.98, "volume": 208268.0}, {"date": "2024-08-14", "close": 4.95, "volume": 412797.0}, {"date": "2024-08-15", "close": 5.0, "volume": 345166.0}, {"date": "2024-08-16", "close": 5.0, "volume": 161187.0}, {"date": "2024-08-19", "close": 5.23, "volume": 286356.0}, {"date": "2024-08-20", "close": 5.13, "volume": 307313.0}, {"date": "2024-08-21", "close": 5.24, "volume": 198023.0}, {"date": "2024-08-22", "close": 5.12, "volume": 175648.0}, {"date": "2024-08-23", "close": 5.515, "volume": 399200.0}, {"date": "2024-08-26", "close": 5.74, "volume": 342103.0}, {"date": "2024-08-27", "close": 5.6, "volume": 189677.0}, {"date": "2024-08-28", "close": 5.54, "volume": 203753.0}, {"date": "2024-08-29", "close": 5.56, "volume": 239560.0}, {"date": "2024-08-30", "close": 5.7, "volume": 180068.0}, {"date": "2024-09-03", "close": 5.46, "volume": 230983.0}, {"date": "2024-09-04", "close": 5.57, "volume": 147875.0}, {"date": "2024-09-05", "close": 5.63, "volume": 201532.0}, {"date": "2024-09-06", "close": 5.55, "volume": 193194.0}, {"date": "2024-09-09", "close": 5.62, "volume": 156602.0}, {"date": "2024-09-10", "close": 5.56, "volume": 81799.0}, {"date": "2024-09-11", "close": 5.59, "volume": 86112.0}, {"date": "2024-09-12", "close": 5.58, "volume": 105517.0}, {"date": "2024-09-13", "close": 5.58, "volume": 151024.0}, {"date": "2024-09-16", "close": 5.33, "volume": 167332.0}, {"date": "2024-09-17", "close": 5.46, "volume": 181054.0}, {"date": "2024-09-18", "close": 5.45, "volume": 160408.0}, {"date": "2024-09-19", "close": 5.8, "volume": 516828.0}, {"date": "2024-09-20", "close": 6.02, "volume": 439419.0}, {"date": "2024-09-23", "close": 5.86, "volume": 309798.0}, {"date": "2024-09-24", "close": 5.76, "volume": 180910.0}, {"date": "2024-09-25", "close": 5.93, "volume": 306381.0}, {"date": "2024-09-26", "close": 5.93, "volume": 203047.0}, {"date": "2024-09-27", "close": 5.89, "volume": 330777.0}, {"date": "2024-09-30", "close": 6.32, "volume": 402693.0}, {"date": "2024-10-01", "close": 6.46, "volume": 499139.0}, {"date": "2024-10-02", "close": 6.23, "volume": 302273.0}, {"date": "2024-10-03", "close": 6.38, "volume": 204360.0}, {"date": "2024-10-04", "close": 6.46, "volume": 184583.0}, {"date": "2024-10-07", "close": 6.54, "volume": 428715.0}, {"date": "2024-10-08", "close": 6.53, "volume": 178597.0}, {"date": "2024-10-09", "close": 6.64, "volume": 224024.0}, {"date": "2024-10-10", "close": 6.58, "volume": 375544.0}, {"date": "2024-10-11", "close": 6.41, "volume": 207300.0}, {"date": "2024-10-14", "close": 6.27, "volume": 215813.0}, {"date": "2024-10-15", "close": 6.54, "volume": 143008.0}, {"date": "2024-10-16", "close": 6.52, "volume": 234671.0}, {"date": "2024-10-17", "close": 6.74, "volume": 197655.0}, {"date": "2024-10-18", "close": 6.67, "volume": 82011.0}, {"date": "2024-10-21", "close": 6.55, "volume": 81264.0}, {"date": "2024-10-22", "close": 6.57, "volume": 107133.0}, {"date": "2024-10-23", "close": 6.25, "volume": 205225.0}, {"date": "2024-10-24", "close": 6.34, "volume": 208786.0}, {"date": "2024-10-25", "close": 6.5, "volume": 163088.0}, {"date": "2024-10-28", "close": 6.39, "volume": 224453.0}, {"date": "2024-10-29", "close": 6.57, "volume": 500634.0}, {"date": "2024-10-30", "close": 6.36, "volume": 243311.0}, {"date": "2024-10-31", "close": 6.41, "volume": 253506.0}, {"date": "2024-11-01", "close": 6.25, "volume": 219108.0}, {"date": "2024-11-04", "close": 6.04, "volume": 433523.0}, {"date": "2024-11-05", "close": 6.21, "volume": 193105.0}, {"date": "2024-11-06", "close": 6.28, "volume": 183774.0}, {"date": "2024-11-07", "close": 6.38, "volume": 171260.0}, {"date": "2024-11-08", "close": 6.4, "volume": 195082.0}, {"date": "2024-11-11", "close": 6.43, "volume": 451515.0}, {"date": "2024-11-12", "close": 6.105, "volume": 925388.0}, {"date": "2024-11-13", "close": 6.1, "volume": 289140.0}, {"date": "2024-11-14", "close": 5.95, "volume": 411840.0}, {"date": "2024-11-15", "close": 5.86, "volume": 384585.0}, {"date": "2024-11-18", "close": 5.855, "volume": 737079.0}, {"date": "2024-11-19", "close": 5.89, "volume": 251941.0}, {"date": "2024-11-20", "close": 5.75, "volume": 215836.0}, {"date": "2024-11-21", "close": 5.79, "volume": 306554.0}, {"date": "2024-11-22", "close": 5.98, "volume": 387598.0}, {"date": "2024-11-25", "close": 5.94, "volume": 192484.0}, {"date": "2024-11-26", "close": 6.03, "volume": 212732.0}, {"date": "2024-11-27", "close": 6.41, "volume": 720326.0}, {"date": "2024-11-29", "close": 6.39, "volume": 165077.0}, {"date": "2024-12-02", "close": 6.34, "volume": 187409.0}, {"date": "2024-12-03", "close": 6.11, "volume": 229503.0}, {"date": "2024-12-04", "close": 6.01, "volume": 189543.0}, {"date": "2024-12-05", "close": 6.015, "volume": 212552.0}, {"date": "2024-12-06", "close": 6.03, "volume": 150691.0}, {"date": "2024-12-09", "close": 5.92, "volume": 163247.0}, {"date": "2024-12-10", "close": 5.98, "volume": 154056.0}, {"date": "2024-12-11", "close": 6.01, "volume": 188343.0}, {"date": "2024-12-12", "close": 5.91, "volume": 158374.0}, {"date": "2024-12-13", "close": 5.89, "volume": 131495.0}, {"date": "2024-12-16", "close": 5.89, "volume": 218509.0}, {"date": "2024-12-17", "close": 5.88, "volume": 154162.0}, {"date": "2024-12-18", "close": 5.63, "volume": 337542.0}, {"date": "2024-12-19", "close": 5.63, "volume": 219207.0}, {"date": "2024-12-20", "close": 5.7, "volume": 210374.0}, {"date": "2024-12-23", "close": 5.69, "volume": 163104.0}, {"date": "2024-12-24", "close": 5.68, "volume": 70352.0}, {"date": "2024-12-26", "close": 5.72, "volume": 128864.0}, {"date": "2024-12-27", "close": 5.63, "volume": 121971.0}, {"date": "2024-12-30", "close": 5.61, "volume": 217624.0}, {"date": "2024-12-31", "close": 5.57, "volume": 203401.0}, {"date": "2025-01-02", "close": 5.91, "volume": 392956.0}, {"date": "2025-01-03", "close": 6.02, "volume": 292903.0}, {"date": "2025-01-06", "close": 6.0, "volume": 312428.0}, {"date": "2025-01-07", "close": 6.0, "volume": 155303.0}, {"date": "2025-01-08", "close": 5.96, "volume": 176742.0}, {"date": "2025-01-10", "close": 5.55, "volume": 361769.0}, {"date": "2025-01-13", "close": 5.61, "volume": 267133.0}, {"date": "2025-01-14", "close": 5.09, "volume": 676389.0}, {"date": "2025-01-15", "close": 5.3, "volume": 375899.0}, {"date": "2025-01-16", "close": 5.24, "volume": 183826.0}, {"date": "2025-01-17", "close": 5.22, "volume": 170213.0}, {"date": "2025-01-21", "close": 5.19, "volume": 406442.0}, {"date": "2025-01-22", "close": 5.14, "volume": 185524.0}, {"date": "2025-01-23", "close": 5.25, "volume": 278069.0}, {"date": "2025-01-24", "close": 5.26, "volume": 405552.0}, {"date": "2025-01-27", "close": 5.3, "volume": 477608.0}, {"date": "2025-01-28", "close": 5.41, "volume": 316583.0}, {"date": "2025-01-29", "close": 5.45, "volume": 178742.0}, {"date": "2025-01-30", "close": 5.47, "volume": 205229.0}, {"date": "2025-01-31", "close": 5.54, "volume": 237491.0}, {"date": "2025-02-03", "close": 5.5, "volume": 217640.0}, {"date": "2025-02-04", "close": 5.86, "volume": 352451.0}, {"date": "2025-02-05", "close": 5.88, "volume": 238034.0}, {"date": "2025-02-06", "close": 5.88, "volume": 266672.0}, {"date": "2025-02-07", "close": 5.7, "volume": 284490.0}, {"date": "2025-02-10", "close": 5.82, "volume": 156819.0}, {"date": "2025-02-11", "close": 5.65, "volume": 185518.0}, {"date": "2025-02-12", "close": 6.0, "volume": 371526.0}, {"date": "2025-02-13", "close": 5.93, "volume": 339462.0}, {"date": "2025-02-14", "close": 6.02, "volume": 352888.0}, {"date": "2025-02-18", "close": 5.85, "volume": 358329.0}, {"date": "2025-02-19", "close": 5.86, "volume": 144886.0}, {"date": "2025-02-20", "close": 5.82, "volume": 180085.0}, {"date": "2025-02-21", "close": 5.78, "volume": 168592.0}, {"date": "2025-02-24", "close": 5.5, "volume": 323530.0}, {"date": "2025-02-25", "close": 5.33, "volume": 428100.0}, {"date": "2025-02-26", "close": 5.26, "volume": 279253.0}, {"date": "2025-02-27", "close": 5.14, "volume": 209137.0}, {"date": "2025-02-28", "close": 5.24, "volume": 181573.0}, {"date": "2025-03-03", "close": 5.09, "volume": 218148.0}, {"date": "2025-03-04", "close": 5.07, "volume": 387439.0}, {"date": "2025-03-05", "close": 5.26, "volume": 625448.0}, {"date": "2025-03-06", "close": 5.3, "volume": 454934.0}, {"date": "2025-03-07", "close": 5.16, "volume": 560707.0}, {"date": "2025-03-10", "close": 5.04, "volume": 406786.0}, {"date": "2025-03-11", "close": 5.46, "volume": 484592.0}, {"date": "2025-03-12", "close": 5.59, "volume": 313501.0}, {"date": "2025-03-13", "close": 5.28, "volume": 277261.0}, {"date": "2025-03-14", "close": 5.29, "volume": 287938.0}, {"date": "2025-03-17", "close": 5.3, "volume": 241665.0}, {"date": "2025-03-18", "close": 5.16, "volume": 337157.0}, {"date": "2025-03-19", "close": 5.2, "volume": 246613.0}, {"date": "2025-03-20", "close": 5.14, "volume": 1274265.0}, {"date": "2025-03-21", "close": 5.15, "volume": 571278.0}, {"date": "2025-03-24", "close": 5.12, "volume": 455647.0}, {"date": "2025-03-25", "close": 5.0, "volume": 511829.0}, {"date": "2025-03-26", "close": 4.99, "volume": 405309.0}, {"date": "2025-03-27", "close": 5.04, "volume": 412873.0}, {"date": "2025-03-28", "close": 4.97, "volume": 529407.0}, {"date": "2025-03-31", "close": 4.76, "volume": 868421.0}, {"date": "2025-04-01", "close": 4.45, "volume": 959517.0}, {"date": "2025-04-02", "close": 4.68, "volume": 1238202.0}, {"date": "2025-04-03", "close": 4.95, "volume": 996590.0}, {"date": "2025-04-04", "close": 4.52, "volume": 745836.0}, {"date": "2025-04-07", "close": 4.505, "volume": 876446.0}, {"date": "2025-04-08", "close": 4.32, "volume": 984522.0}, {"date": "2025-04-09", "close": 4.37, "volume": 1419555.0}, {"date": "2025-04-10", "close": 4.18, "volume": 674089.0}, {"date": "2025-04-11", "close": 4.6, "volume": 1017486.0}, {"date": "2025-04-14", "close": 4.95, "volume": 1114569.0}, {"date": "2025-04-15", "close": 4.92, "volume": 1140636.0}, {"date": "2025-04-16", "close": 4.85, "volume": 692187.0}, {"date": "2025-04-17", "close": 4.84, "volume": 822763.0}, {"date": "2025-04-21", "close": 4.92, "volume": 1207650.0}, {"date": "2025-04-22", "close": 5.28, "volume": 1261644.0}, {"date": "2025-04-23", "close": 5.22, "volume": 1611692.0}, {"date": "2025-04-24", "close": 5.39, "volume": 1351632.0}, {"date": "2025-04-25", "close": 5.33, "volume": 1045501.0}, {"date": "2025-04-28", "close": 5.35, "volume": 2163400.0}, {"date": "2025-04-29", "close": 5.3, "volume": 14907320.0}, {"date": "2025-04-30", "close": 6.56, "volume": 18507620.0}, {"date": "2025-05-01", "close": 6.87, "volume": 3448060.0}, {"date": "2025-05-02", "close": 6.56, "volume": 1795626.0}, {"date": "2025-05-05", "close": 6.4, "volume": 2171042.0}, {"date": "2025-05-06", "close": 5.755, "volume": 2312292.0}, {"date": "2025-05-07", "close": 5.265, "volume": 1691639.0}, {"date": "2025-05-08", "close": 5.49, "volume": 1408212.0}, {"date": "2025-05-09", "close": 5.27, "volume": 1151275.0}, {"date": "2025-05-12", "close": 5.6, "volume": 3720673.0}, {"date": "2025-05-13", "close": 5.63, "volume": 2079525.0}, {"date": "2025-05-14", "close": 5.39, "volume": 1642727.0}, {"date": "2025-05-15", "close": 5.79, "volume": 2007790.0}, {"date": "2025-05-16", "close": 6.1, "volume": 1396297.0}, {"date": "2025-05-19", "close": 6.23, "volume": 1197174.0}, {"date": "2025-05-20", "close": 6.42, "volume": 1280540.0}, {"date": "2025-05-21", "close": 6.45, "volume": 2665714.0}, {"date": "2025-05-22", "close": 6.58, "volume": 898595.0}, {"date": "2025-05-23", "close": 6.42, "volume": 957625.0}, {"date": "2025-05-27", "close": 6.12, "volume": 1547155.0}, {"date": "2025-05-28", "close": 5.99, "volume": 813521.0}, {"date": "2025-05-29", "close": 6.16, "volume": 1621524.0}, {"date": "2025-05-30", "close": 6.24, "volume": 1000654.0}, {"date": "2025-06-02", "close": 6.28, "volume": 1010410.0}, {"date": "2025-06-03", "close": 6.27, "volume": 907832.0}, {"date": "2025-06-04", "close": 6.44, "volume": 1119014.0}, {"date": "2025-06-05", "close": 6.48, "volume": 673882.0}, {"date": "2025-06-06", "close": 6.74, "volume": 940100.0}, {"date": "2025-06-09", "close": 6.54, "volume": 1065355.0}, {"date": "2025-06-10", "close": 6.46, "volume": 754627.0}, {"date": "2025-06-11", "close": 6.22, "volume": 798199.0}, {"date": "2025-06-12", "close": 6.245, "volume": 547963.0}, {"date": "2025-06-13", "close": 6.16, "volume": 373885.0}, {"date": "2025-06-16", "close": 5.965, "volume": 683644.0}, {"date": "2025-06-17", "close": 6.0, "volume": 718866.0}, {"date": "2025-06-18", "close": 6.0, "volume": 422348.0}, {"date": "2025-06-20", "close": 5.89, "volume": 1209486.0}, {"date": "2025-06-23", "close": 5.81, "volume": 778127.0}, {"date": "2025-06-24", "close": 5.86, "volume": 1116789.0}, {"date": "2025-06-25", "close": 5.98, "volume": 1278737.0}, {"date": "2025-06-26", "close": 5.9, "volume": 874554.0}, {"date": "2025-06-27", "close": 5.75, "volume": 7021859.0}, {"date": "2025-06-30", "close": 5.68, "volume": 955558.0}, {"date": "2025-07-01", "close": 5.57, "volume": 1011376.0}, {"date": "2025-07-02", "close": 5.87, "volume": 1379286.0}, {"date": "2025-07-03", "close": 5.89, "volume": 372932.0}, {"date": "2025-07-07", "close": 5.75, "volume": 750709.0}, {"date": "2025-07-08", "close": 5.84, "volume": 614275.0}, {"date": "2025-07-09", "close": 5.83, "volume": 974418.0}, {"date": "2025-07-10", "close": 5.85, "volume": 601704.0}, {"date": "2025-07-11", "close": 5.74, "volume": 774309.0}, {"date": "2025-07-14", "close": 5.92, "volume": 823540.0}, {"date": "2025-07-15", "close": 5.95, "volume": 593765.0}, {"date": "2025-07-16", "close": 6.26, "volume": 1036202.0}, {"date": "2025-07-17", "close": 6.63, "volume": 910487.0}, {"date": "2025-07-18", "close": 6.59, "volume": 721094.0}, {"date": "2025-07-21", "close": 6.75, "volume": 739262.0}, {"date": "2025-07-22", "close": 6.52, "volume": 472113.0}, {"date": "2025-07-23", "close": 6.71, "volume": 701066.0}, {"date": "2025-07-24", "close": 6.65, "volume": 527282.0}, {"date": "2025-07-25", "close": 6.53, "volume": 453034.0}, {"date": "2025-07-28", "close": 6.62, "volume": 586589.0}, {"date": "2025-07-29", "close": 6.75, "volume": 633729.0}, {"date": "2025-07-30", "close": 6.8, "volume": 482314.0}, {"date": "2025-07-31", "close": 6.37, "volume": 649811.0}, {"date": "2025-08-01", "close": 6.49, "volume": 769570.0}, {"date": "2025-08-04", "close": 6.42, "volume": 539259.0}, {"date": "2025-08-05", "close": 6.47, "volume": 448362.0}, {"date": "2025-08-06", "close": 6.39, "volume": 424454.0}, {"date": "2025-08-07", "close": 6.27, "volume": 442869.0}, {"date": "2025-08-08", "close": 6.26, "volume": 414488.0}, {"date": "2025-08-11", "close": 6.28, "volume": 595662.0}, {"date": "2025-08-12", "close": 6.38, "volume": 758993.0}, {"date": "2025-08-13", "close": 6.56, "volume": 828996.0}, {"date": "2025-08-14", "close": 7.23, "volume": 1569022.0}, {"date": "2025-08-15", "close": 7.13, "volume": 1154210.0}, {"date": "2025-08-18", "close": 6.91, "volume": 949984.0}, {"date": "2025-08-19", "close": 6.84, "volume": 860173.0}, {"date": "2025-08-20", "close": 7.0, "volume": 1019345.0}, {"date": "2025-08-21", "close": 7.11, "volume": 624526.0}, {"date": "2025-08-22", "close": 7.23, "volume": 851349.0}, {"date": "2025-08-25", "close": 7.01, "volume": 544542.0}, {"date": "2025-08-26", "close": 7.11, "volume": 347475.0}, {"date": "2025-08-27", "close": 6.9, "volume": 598257.0}, {"date": "2025-08-28", "close": 6.88, "volume": 669447.0}, {"date": "2025-08-29", "close": 6.83, "volume": 404781.0}, {"date": "2025-09-02", "close": 6.85, "volume": 526928.0}, {"date": "2025-09-03", "close": 6.95, "volume": 478766.0}, {"date": "2025-09-04", "close": 6.86, "volume": 449192.0}, {"date": "2025-09-05", "close": 6.89, "volume": 536782.0}, {"date": "2025-09-08", "close": 6.7, "volume": 652871.0}, {"date": "2025-09-09", "close": 6.83, "volume": 616530.0}, {"date": "2025-09-10", "close": 6.53, "volume": 961189.0}, {"date": "2025-09-11", "close": 6.75, "volume": 686434.0}, {"date": "2025-09-12", "close": 6.43, "volume": 1181432.0}, {"date": "2025-09-15", "close": 5.725, "volume": 2219976.0}, {"date": "2025-09-16", "close": 5.68, "volume": 1507887.0}, {"date": "2025-09-17", "close": 5.64, "volume": 1164108.0}, {"date": "2025-09-18", "close": 5.64, "volume": 913270.0}, {"date": "2025-09-19", "close": 5.38, "volume": 1635923.0}, {"date": "2025-09-22", "close": 5.48, "volume": 910551.0}, {"date": "2025-09-23", "close": 5.51, "volume": 791467.0}, {"date": "2025-09-24", "close": 5.55, "volume": 691073.0}, {"date": "2025-09-25", "close": 5.36, "volume": 880902.0}, {"date": "2025-09-26", "close": 5.44, "volume": 1030175.0}, {"date": "2025-09-29", "close": 5.33, "volume": 977177.0}, {"date": "2025-09-30", "close": 5.28, "volume": 999298.0}, {"date": "2025-10-01", "close": 5.28, "volume": 996425.0}, {"date": "2025-10-02", "close": 5.32, "volume": 1556293.0}, {"date": "2025-10-03", "close": 5.41, "volume": 1040263.0}, {"date": "2025-10-06", "close": 5.34, "volume": 694281.0}, {"date": "2025-10-07", "close": 5.25, "volume": 802023.0}, {"date": "2025-10-08", "close": 5.54, "volume": 1150875.0}, {"date": "2025-10-09", "close": 5.66, "volume": 1207175.0}, {"date": "2025-10-10", "close": 5.36, "volume": 1233323.0}, {"date": "2025-10-13", "close": 5.41, "volume": 1024726.0}, {"date": "2025-10-14", "close": 5.35, "volume": 839308.0}, {"date": "2025-10-15", "close": 5.53, "volume": 1208561.0}, {"date": "2025-10-16", "close": 5.47, "volume": 1044144.0}, {"date": "2025-10-17", "close": 5.38, "volume": 814788.0}, {"date": "2025-10-20", "close": 5.5, "volume": 1056208.0}, {"date": "2025-10-21", "close": 5.47, "volume": 697875.0}, {"date": "2025-10-22", "close": 5.41, "volume": 1349664.0}, {"date": "2025-10-23", "close": 5.42, "volume": 1029805.0}, {"date": "2025-10-24", "close": 5.48, "volume": 821559.0}, {"date": "2025-10-27", "close": 5.54, "volume": 791628.0}, {"date": "2025-10-28", "close": 5.28, "volume": 1566977.0}, {"date": "2025-10-29", "close": 4.99, "volume": 2634490.0}, {"date": "2025-10-30", "close": 5.08, "volume": 3907654.0}, {"date": "2025-10-31", "close": 4.81, "volume": 3975871.0}, {"date": "2025-11-03", "close": 4.78, "volume": 1288726.0}, {"date": "2025-11-04", "close": 4.56, "volume": 2049939.0}, {"date": "2025-11-05", "close": 4.36, "volume": 2278572.0}, {"date": "2025-11-06", "close": 4.19, "volume": 2321977.0}, {"date": "2025-11-07", "close": 4.2, "volume": 2608281.0}, {"date": "2025-11-10", "close": 4.23, "volume": 2458494.0}, {"date": "2025-11-11", "close": 4.17, "volume": 2937188.0}, {"date": "2025-11-12", "close": 4.94, "volume": 12351870.0}, {"date": "2025-11-13", "close": 4.53, "volume": 4488364.0}, {"date": "2025-11-14", "close": 4.45, "volume": 2636412.0}, {"date": "2025-11-17", "close": 4.51, "volume": 2116176.0}, {"date": "2025-11-18", "close": 4.48, "volume": 1545860.0}, {"date": "2025-11-19", "close": 4.2, "volume": 2077952.0}, {"date": "2025-11-20", "close": 4.22, "volume": 1847533.0}, {"date": "2025-11-21", "close": 4.48, "volume": 1816669.0}, {"date": "2025-11-24", "close": 4.59, "volume": 1311309.0}, {"date": "2025-11-25", "close": 4.88, "volume": 1841003.0}, {"date": "2025-11-26", "close": 5.15, "volume": 2556213.0}, {"date": "2025-11-28", "close": 5.07, "volume": 525465.0}, {"date": "2025-12-01", "close": 4.78, "volume": 1224381.0}, {"date": "2025-12-02", "close": 4.55, "volume": 1535403.0}, {"date": "2025-12-03", "close": 4.73, "volume": 1139013.0}, {"date": "2025-12-04", "close": 4.87, "volume": 954877.0}, {"date": "2025-12-05", "close": 4.87, "volume": 646367.0}, {"date": "2025-12-08", "close": 5.13, "volume": 1761090.0}, {"date": "2025-12-09", "close": 5.24, "volume": 1446109.0}, {"date": "2025-12-10", "close": 5.47, "volume": 2323053.0}, {"date": "2025-12-11", "close": 5.52, "volume": 1335395.0}, {"date": "2025-12-12", "close": 5.36, "volume": 1022949.0}, {"date": "2025-12-15", "close": 5.08, "volume": 1842455.0}, {"date": "2025-12-16", "close": 5.0, "volume": 851219.0}, {"date": "2025-12-17", "close": 4.85, "volume": 1012905.0}, {"date": "2025-12-18", "close": 4.92, "volume": 852394.0}, {"date": "2025-12-19", "close": 5.11, "volume": 1542845.0}, {"date": "2025-12-22", "close": 5.44, "volume": 1333394.0}, {"date": "2025-12-23", "close": 5.3, "volume": 1139495.0}, {"date": "2025-12-24", "close": 5.41, "volume": 709586.0}, {"date": "2025-12-26", "close": 5.45, "volume": 521719.0}, {"date": "2025-12-29", "close": 5.37, "volume": 891147.0}, {"date": "2025-12-30", "close": 5.18, "volume": 720034.0}, {"date": "2025-12-31", "close": 5.27, "volume": 921301.0}, {"date": "2026-01-02", "close": 5.31, "volume": 1125553.0}, {"date": "2026-01-05", "close": 5.22, "volume": 1101660.0}, {"date": "2026-01-06", "close": 5.16, "volume": 1172379.0}, {"date": "2026-01-07", "close": 5.22, "volume": 1113271.0}, {"date": "2026-01-08", "close": 5.09, "volume": 1659890.0}, {"date": "2026-01-09", "close": 5.19, "volume": 1363681.0}, {"date": "2026-01-12", "close": 5.1, "volume": 1217809.0}, {"date": "2026-01-13", "close": 5.09, "volume": 761827.0}, {"date": "2026-01-14", "close": 5.19, "volume": 721423.0}, {"date": "2026-01-15", "close": 5.45, "volume": 1620550.0}, {"date": "2026-01-16", "close": 5.25, "volume": 2155693.0}, {"date": "2026-01-20", "close": 5.31, "volume": 1393626.0}, {"date": "2026-01-21", "close": 5.31, "volume": 1194794.0}, {"date": "2026-01-22", "close": 5.36, "volume": 1363859.0}, {"date": "2026-01-23", "close": 5.16, "volume": 1398205.0}, {"date": "2026-01-26", "close": 5.19, "volume": 1014127.0}, {"date": "2026-01-27", "close": 5.11, "volume": 1046947.0}, {"date": "2026-01-28", "close": 4.83, "volume": 2117031.0}, {"date": "2026-01-29", "close": 5.08, "volume": 1629162.0}, {"date": "2026-01-30", "close": 5.09, "volume": 672936.0}, {"date": "2026-02-02", "close": 5.17, "volume": 756615.0}, {"date": "2026-02-03", "close": 5.27, "volume": 963428.0}, {"date": "2026-02-04", "close": 5.08, "volume": 1153488.0}, {"date": "2026-02-05", "close": 4.9, "volume": 1249795.0}, {"date": "2026-02-06", "close": 5.13, "volume": 878700.0}, {"date": "2026-02-09", "close": 5.13, "volume": 1294236.0}, {"date": "2026-02-10", "close": 5.12, "volume": 784592.0}, {"date": "2026-02-11", "close": 5.06, "volume": 1342908.0}, {"date": "2026-02-12", "close": 4.99, "volume": 836937.0}, {"date": "2026-02-13", "close": 5.01, "volume": 437159.0}, {"date": "2026-02-17", "close": 5.04, "volume": 651819.0}, {"date": "2026-02-18", "close": 5.12, "volume": 405739.0}, {"date": "2026-02-19", "close": 5.29, "volume": 1738523.0}, {"date": "2026-02-20", "close": 5.26, "volume": 714512.0}, {"date": "2026-02-23", "close": 5.18, "volume": 609731.0}, {"date": "2026-02-24", "close": 5.4, "volume": 1747611.0}, {"date": "2026-02-25", "close": 5.3, "volume": 1095006.0}, {"date": "2026-02-26", "close": 5.2, "volume": 907027.0}, {"date": "2026-02-27", "close": 5.12, "volume": 591098.0}, {"date": "2026-03-02", "close": 5.06, "volume": 497154.0}, {"date": "2026-03-03", "close": 4.94, "volume": 821389.0}, {"date": "2026-03-04", "close": 4.97, "volume": 970647.0}, {"date": "2026-03-05", "close": 4.87, "volume": 1797819.0}, {"date": "2026-03-06", "close": 4.85, "volume": 1147500.0}, {"date": "2026-03-09", "close": 5.16, "volume": 1940286.0}, {"date": "2026-03-10", "close": 5.14, "volume": 2087145.0}, {"date": "2026-03-11", "close": 5.01, "volume": 1526911.0}, {"date": "2026-03-12", "close": 4.955, "volume": 1096579.0}, {"date": "2026-03-13", "close": 4.76, "volume": 1060057.0}, {"date": "2026-03-16", "close": 4.95, "volume": 1591686.0}, {"date": "2026-03-17", "close": 4.76, "volume": 3552061.0}, {"date": "2026-03-18", "close": 4.55, "volume": 2854970.0}, {"date": "2026-03-19", "close": 4.54, "volume": 1162103.0}, {"date": "2026-03-20", "close": 4.45, "volume": 1693473.0}, {"date": "2026-03-23", "close": 4.42, "volume": 1623249.0}, {"date": "2026-03-24", "close": 4.33, "volume": 1848748.0}, {"date": "2026-03-25", "close": 4.42, "volume": 1195479.0}, {"date": "2026-03-26", "close": 4.33, "volume": 1281387.0}, {"date": "2026-03-27", "close": 4.29, "volume": 1167864.0}, {"date": "2026-03-30", "close": 4.23, "volume": 874852.0}, {"date": "2026-03-31", "close": 4.48, "volume": 1097670.0}, {"date": "2026-04-01", "close": 4.58, "volume": 847744.0}, {"date": "2026-04-02", "close": 4.82, "volume": 766632.0}, {"date": "2026-04-06", "close": 4.76, "volume": 1002608.0}, {"date": "2026-04-07", "close": 4.81, "volume": 993388.0}, {"date": "2026-04-08", "close": 4.87, "volume": 626835.0}, {"date": "2026-04-09", "close": 5.12, "volume": 1989286.0}, {"date": "2026-04-10", "close": 4.91, "volume": 3278301.0}, {"date": "2026-04-13", "close": 5.06, "volume": 790239.0}, {"date": "2026-04-14", "close": 5.19, "volume": 1146653.0}, {"date": "2026-04-15", "close": 5.4, "volume": 907191.0}, {"date": "2026-04-16", "close": 5.38, "volume": 459997.0}, {"date": "2026-04-17", "close": 5.5, "volume": 920871.0}, {"date": "2026-04-20", "close": 5.48, "volume": 703922.0}, {"date": "2026-04-21", "close": 5.38, "volume": 727112.0}, {"date": "2026-04-22", "close": 5.63, "volume": 1047019.0}, {"date": "2026-04-23", "close": 5.52, "volume": 678852.0}, {"date": "2026-04-24", "close": 5.39, "volume": 928599.0}, {"date": "2026-04-27", "close": 5.34, "volume": 598159.0}, {"date": "2026-04-28", "close": 5.36, "volume": 391271.0}, {"date": "2026-04-29", "close": 5.34, "volume": 791205.0}, {"date": "2026-04-30", "close": 5.46, "volume": 912428.0}, {"date": "2026-05-01", "close": 5.43, "volume": 769111.0}, {"date": "2026-05-04", "close": 5.95, "volume": 1847419.0}, {"date": "2026-05-05", "close": 5.83, "volume": 1144801.0}, {"date": "2026-05-06", "close": 6.01, "volume": 1837686.0}, {"date": "2026-05-07", "close": 5.77, "volume": 1499037.0}, {"date": "2026-05-08", "close": 5.9, "volume": 853847.0}, {"date": "2026-05-11", "close": 5.86, "volume": 1006644.0}, {"date": "2026-05-12", "close": 5.68, "volume": 1282340.0}, {"date": "2026-05-13", "close": 5.71, "volume": 2501204.0}, {"date": "2026-05-14", "close": 5.6, "volume": 1623526.0}, {"date": "2026-05-15", "close": 5.49, "volume": 1516138.0}, {"date": "2026-05-18", "close": 5.37, "volume": 812825.0}, {"date": "2026-05-19", "close": 5.12, "volume": 1718594.0}, {"date": "2026-05-20", "close": 5.32, "volume": 914545.0}, {"date": "2026-05-21", "close": 5.52, "volume": 801299.0}, {"date": "2026-05-22", "close": 5.44, "volume": 671998.0}, {"date": "2026-05-26", "close": 5.49, "volume": 577319.0}, {"date": "2026-05-27", "close": 5.69, "volume": 1065369.0}, {"date": "2026-05-28", "close": 5.78, "volume": 706022.0}, {"date": "2026-05-29", "close": 5.78, "volume": 714738.0}, {"date": "2026-06-01", "close": 5.63, "volume": 783793.0}, {"date": "2026-06-02", "close": 5.69, "volume": 817977.0}, {"date": "2026-06-03", "close": 5.67, "volume": 830225.0}, {"date": "2026-06-04", "close": 5.82, "volume": 693403.0}, {"date": "2026-06-05", "close": 5.46, "volume": 881875.0}, {"date": "2026-06-08", "close": 5.38, "volume": 706938.0}, {"date": "2026-06-09", "close": 5.45, "volume": 1159615.0}, {"date": "2026-06-10", "close": 5.36, "volume": 1013145.0}, {"date": "2026-06-11", "close": 5.53, "volume": 1126241.0}, {"date": "2026-06-12", "close": 5.53, "volume": 957290.0}, {"date": "2026-06-15", "close": 5.67, "volume": 620439.0}, {"date": "2026-06-16", "close": 5.65, "volume": 1564069.0}, {"date": "2026-06-17", "close": 5.65, "volume": 2193670.0}, {"date": "2026-06-18", "close": 5.77, "volume": 1111181.0}, {"date": "2026-06-22", "close": 5.75, "volume": 1051407.0}, {"date": "2026-06-23", "close": 5.72, "volume": 1015428.0}, {"date": "2026-06-24", "close": 5.62, "volume": 1068864.0}, {"date": "2026-06-25", "close": 5.56, "volume": 1585870.0}, {"date": "2026-06-26", "close": 5.61, "volume": 2925001.0}, {"date": "2026-06-29", "close": 5.66, "volume": 1310120.0}, {"date": "2026-06-30", "close": 6.18, "volume": 2196778.0}, {"date": "2026-07-01", "close": 6.05, "volume": 2061913.0}, {"date": "2026-07-02", "close": 6.4, "volume": 1396325.0}, {"date": "2026-07-06", "close": 6.31, "volume": 1418251.0}, {"date": "2026-07-07", "close": 6.55, "volume": 1663602.0}, {"date": "2026-07-08", "close": 6.8, "volume": 1793413.0}, {"date": "2026-07-09", "close": 7.12, "volume": 2608331.0}, {"date": "2026-07-10", "close": 6.98, "volume": 1632784.0}, {"date": "2026-07-13", "close": 7.01, "volume": 1449744.0}, {"date": "2026-07-14", "close": 7.06, "volume": 1094951.0}, {"date": "2026-07-15", "close": 7.29, "volume": 1254429.0}, {"date": "2026-07-16", "close": 7.02, "volume": 1110183.0}, {"date": "2026-07-17", "close": 7.0, "volume": 777458.0}, {"date": "2026-07-20", "close": 6.48, "volume": 1717759.0}, {"date": "2026-07-21", "close": 6.53, "volume": 1569713.0}, {"date": "2026-07-22", "close": 6.42, "volume": 894522.0}, {"date": "2026-07-23", "close": 6.38, "volume": 872238.0}, {"date": "2026-07-24", "close": 6.05, "volume": 1172090.0}, {"date": "2026-07-27", "close": 6.13, "volume": 779339.0}, {"date": "2026-07-28", "close": 6.02, "volume": 940314.0}, {"date": "2026-07-29", "close": 6.23, "volume": 1708561.0}, {"date": "2026-07-30", "close": 6.47, "volume": 689784.0}, {"date": "2026-07-31", "close": 6.42, "volume": 662352.0}, {"date": "2026-08-03", "close": 6.39, "volume": 1008655.0}, {"date": "2026-08-04", "close": 6.82, "volume": 1218199.0}, {"date": "2026-08-05", "close": 6.8, "volume": 720723.0}, {"date": "2026-08-06", "close": 6.9, "volume": 828887.0}, {"date": "2026-08-07", "close": 7.24, "volume": 1396870.0}], "refreshing": true}