{"ticker": "AGEN", "overview": {"cik": "1098972", "ticker": "AGEN", "name": "AGENUS INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347517", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344783", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344617", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340363", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340286", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001193125-26-340213", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339996", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339968", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339949", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336780", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002467", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000195", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "Shelf registration", "accession": "0001193125-26-308110", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303047", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301414", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297094", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296186", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289278", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278647", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-271889", "price_sensitive": false}]}, "description": "AGENUS INC trades as AGEN on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 286 insider filings for the company, from November 2006 to February 2024. Across those, 9 insiders disclosed 11 open-market purchases totalling $5.95M against 6 sales totalling $840.26K. The most recent filing on record is dated 10 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 5946654.5, "sell_n": 6, "sell_sum": 840255.6363, "net": 5106398.8637, "insiders": 9, "first_date": "2006-11-02", "last_date": "2024-02-15"}, "metrics": {"ticker": "AGEN", "has_prices": true, "as_of": "2026-08-07", "last": 6.96, "prev_close": 7.49, "change": -0.5300000000000002, "change_pct": -0.07076101468624836, "session_volume": 1190970.0, "vwap_5": 7.714647335048115, "vwap_20": 6.109459638105301, "vwap_60": 5.761215770065107, "vwap_250": 5.15814098396653, "high_52w": 8.3, "low_52w": 2.77, "avg_volume_20": 11170674.8, "sessions": 400, "market_cap": {"value": 289831319.76, "shares": 41642431.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-347517", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526347517/0001193125-26-347517-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001193125-26-344617", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1247340/000119312526344617/0001193125-26-344617-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001193125-26-344599", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Brian Corvese", "who_key": "Corvese Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393207/000119312526344599/0001193125-26-344599-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001193125-26-340007", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Timothy Wright", "who_key": "Wright Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383313/000119312526340007/0001193125-26-340007-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001193125-26-339996", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Steven J. O'Day", "who_key": "O'Day Steven J", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845281/000119312526339996/0001193125-26-339996-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001193125-26-339968", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Susan B. Hirsch", "who_key": "Hirsch Susan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827663/000119312526339968/0001193125-26-339968-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001193125-26-339949", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Jennifer Buell", "who_key": "Buell Jennifer", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711184/000119312526339949/0001193125-26-339949-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0002012383-26-002164", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 6% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0002012383-26-002164-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0001346824-26-000195", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 9.9% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0001346824-26-000195-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0002005369-26-000039", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 8.8% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0002005369-26-000039-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-13", "mins": 162230}, {"id": "0001193125-26-303047", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16254.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526303047/0001193125-26-303047-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}, {"id": "0001193125-26-297088", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Timothy Wright", "who_key": "Wright Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526297088/0001193125-26-297088-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-297094", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30623.901, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526297094/0001193125-26-297094-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-289278", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16252.919999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526289278/0001193125-26-289278-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}, {"id": "0001193125-26-271889", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16252.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526271889/0001193125-26-271889-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-252375", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16254.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526252375/0001193125-26-252375-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001193125-26-231046", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16253.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526231046/0001193125-26-231046-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001193125-26-206908", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16254.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526206908/0001193125-26-206908-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001193125-26-187078", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Brian Corvese", "who_key": "Corvese Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187078/0001193125-26-187078-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187079", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187079/0001193125-26-187079-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187080", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Austin Charette", "who_key": "Charette Austin", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187080/0001193125-26-187080-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187081", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Timothy Wright", "who_key": "Wright Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187081/0001193125-26-187081-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187082", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187082/0001193125-26-187082-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187083", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Steven J. O'Day", "who_key": "O'Day Steven J", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187083/0001193125-26-187083-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187085", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Jennifer Buell", "who_key": "Buell Jennifer", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187085/0001193125-26-187085-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-187090", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Susan B. Hirsch", "who_key": "Hirsch Susan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526187090/0001193125-26-187090-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-166818", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16300.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526166818/0001193125-26-166818-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287510}, {"id": "0001193125-26-143765", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15414.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526143765/0001193125-26-143765-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307670}, {"id": "0001193125-26-140270", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Timothy Wright", "who_key": "Wright Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526140270/0001193125-26-140270-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-152886", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30627.732, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000119312526152886/0001193125-26-152886-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}], "recent_buys": [{"id": "0000950170-24-016075", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 324050.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $324K of AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017024016075/0000950170-24-016075-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427990}, {"id": "0000950170-23-064833", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Ulf Wiinberg", "who_key": "WIINBERG ULF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19000.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $19K of AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017023064833/0000950170-23-064833-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560470}, {"id": "0001288123-08-000018", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Eisen Margaret", "who_key": "MARGARET EISEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35347.5, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812308000018/0001288123-08-000018-index.htm", "trade_date": "2008-05-16", "timestamp": "2008-05-16", "mins": 9712310}, {"id": "0001288123-08-000005", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5126151.0, "score": 84.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812308000005/0001288123-08-000005-index.htm", "trade_date": "2008-01-09", "timestamp": "2008-01-09", "mins": 9896630}, {"id": "0001288123-07-000037", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 116570.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000037/0001288123-07-000037-index.htm", "trade_date": "2007-09-14", "timestamp": "2007-09-14", "mins": 10065110}, {"id": "0001288123-07-000014", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20293.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000014/0001288123-07-000014-index.htm", "trade_date": "2007-03-15", "timestamp": "2007-03-15", "mins": 10328630}, {"id": "0001288123-07-000013", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50091.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000013/0001288123-07-000013-index.htm", "trade_date": "2007-03-14", "timestamp": "2007-03-14", "mins": 10330070}, {"id": "0001288123-07-000012", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Shalini Sharp", "who_key": "Sharp Shalini", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19572.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000012/0001288123-07-000012-index.htm", "trade_date": "2007-03-13", "timestamp": "2007-03-13", "mins": 10331510}, {"id": "0001288123-07-000011", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47812.5, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000011/0001288123-07-000011-index.htm", "trade_date": "2007-03-12", "timestamp": "2007-03-12", "mins": 10332950}, {"id": "0001288123-07-000010", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 91267.5, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000010/0001288123-07-000010-index.htm", "trade_date": "2007-03-09", "timestamp": "2007-03-09", "mins": 10337270}, {"id": "0001288123-07-000008", "src": "INSIDERS", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "ANTIGENICS INC /DE/", "who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "CEO and Chairman of the Board", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96500.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000008/0001288123-07-000008-index.htm", "trade_date": "2007-02-09", "timestamp": "2007-02-09", "mins": 10377590}], "institutional": [{"id": "13DG-0002012383-26-002164", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 6% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0002012383-26-002164-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0001346824-26-000195", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 9.9% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0001346824-26-000195-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0002005369-26-000039", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC takes a 8.8% passive stake in AGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0002005369-26-000039-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0000102909-26-000523", "src": "13DG", "ticker": "AGEN", "cik": "1098972", "company": "AGENUS INC", "company_raw": "AGENUS INC", "who": "Agenus Inc", "who_key": "AGENUS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AGENUS INC adjusts its stake in AGEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/0000102909-26-000523-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "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": "Agenus Inc. - Common Stock", "new_value": "AGENUS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001098972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001098972", "applied": 1, "detected_at": "2026-09-10T03:14:05.525750"}]}, "key_people": [{"who": "Garo H. Armen", "who_key": "ARMEN GARO H", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 5872735.0, "sold": 533695.5, "net": 5339039.5, "trades": 9, "top_score": 84.5, "lean": "buying", "history": [{"action": "BUY", "amount": 324050.0, "date": "2024-02-15", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017024016075/0000950170-24-016075-index.htm"}, {"action": "SELL", "amount": 533695.5, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000089924321035844/0000899243-21-035844-index.htm"}, {"action": "BUY", "amount": 5126151.0, "date": "2008-01-09", "score": 84.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812308000005/0001288123-08-000005-index.htm"}, {"action": "BUY", "amount": 116570.0, "date": "2007-09-14", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000037/0001288123-07-000037-index.htm"}, {"action": "BUY", "amount": 20293.0, "date": "2007-03-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000014/0001288123-07-000014-index.htm"}, {"action": "BUY", "amount": 50091.0, "date": "2007-03-14", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000013/0001288123-07-000013-index.htm"}, {"action": "BUY", "amount": 47812.5, "date": "2007-03-12", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000011/0001288123-07-000011-index.htm"}, {"action": "BUY", "amount": 91267.5, "date": "2007-03-09", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000010/0001288123-07-000010-index.htm"}, {"action": "BUY", "amount": 96500.0, "date": "2007-02-09", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000008/0001288123-07-000008-index.htm"}], "latest": {"action": "BUY", "amount": 324050.0, "date": "2024-02-15", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017024016075/0000950170-24-016075-index.htm"}}, {"who": "Steven J. O'Day", "who_key": "O'Day Steven J", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 118346.1363, "net": -118346.1363, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118346.1363, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000089924322001245/0000899243-22-001245-index.htm"}], "latest": {"action": "SELL", "amount": 118346.1363, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000089924322001245/0000899243-22-001245-index.htm"}}, {"who": "Pramod Srivastava", "who_key": "SRIVASTAVA PRAMOD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96500.0, "net": -96500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96500.0, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000009/0001288123-07-000009-index.htm"}], "latest": {"action": "SELL", "amount": 96500.0, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000009/0001288123-07-000009-index.htm"}}, {"who": "Christine M. Klaskin", "who_key": "KLASKIN CHRISTINE M", "role": "PFO & PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 72280.0, "net": -72280.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72280.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000089924321035843/0000899243-21-035843-index.htm"}], "latest": {"action": "SELL", "amount": 72280.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000089924321035843/0000899243-21-035843-index.htm"}}, {"who": "Eisen Margaret", "who_key": "MARGARET EISEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35347.5, "sold": 0, "net": 35347.5, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 35347.5, "date": "2008-05-16", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812308000018/0001288123-08-000018-index.htm"}], "latest": {"action": "BUY", "amount": 35347.5, "date": "2008-05-16", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812308000018/0001288123-08-000018-index.htm"}}, {"who": "Shalini Sharp", "who_key": "Sharp Shalini", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19572.0, "sold": 0, "net": 19572.0, "trades": 1, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 19572.0, "date": "2007-03-13", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000012/0001288123-07-000012-index.htm"}], "latest": {"action": "BUY", "amount": 19572.0, "date": "2007-03-13", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812307000012/0001288123-07-000012-index.htm"}}, {"who": "Ulf Wiinberg", "who_key": "WIINBERG ULF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19000.0, "sold": 0, "net": 19000.0, "trades": 1, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 19000.0, "date": "2023-11-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017023064833/0000950170-23-064833-index.htm"}], "latest": {"action": "BUY", "amount": 19000.0, "date": "2023-11-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000095017023064833/0000950170-23-064833-index.htm"}}, {"who": "Noubar Afeyan", "who_key": "AFEYAN NOUBAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9759.0, "net": -9759.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9759.0, "date": "2006-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812306000044/0001288123-06-000044-index.htm"}], "latest": {"action": "SELL", "amount": 9759.0, "date": "2006-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098972/000128812306000044/0001288123-06-000044-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347517", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344783", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344617", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340363", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340286", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001193125-26-340213", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339996", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339968", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339949", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336780", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002467", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000195", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "Shelf registration", "accession": "0001193125-26-308110", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303047", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301414", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297094", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296186", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289278", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278647", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-271889", "price_sensitive": false}], "performance": {"ticker": "AGEN", "has_prices": true, "summary": {"n": 11, "avg": -0.8548169864279784, "win_rate": 0.0, "best": -0.4677271336800245, "worst": -0.9341106883634364, "as_of": "2026-08-07"}, "buys": [{"who": "ARMEN GARO H", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 324050.0, "date": "2024-02-15", "score": 60.1, "ref_price": 13.076, "return": -0.4677271336800245}, {"who": "WIINBERG ULF", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2023-11-15", "score": 34.4, "ref_price": 14.754, "return": -0.5282635217568117}, {"who": "MARGARET EISEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35347.5, "date": "2008-05-16", "score": 48.7, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 5126151.0, "date": "2008-01-09", "score": 84.5, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 116570.0, "date": "2007-09-14", "score": 53.3, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 20293.0, "date": "2007-03-15", "score": 41.7, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 50091.0, "date": "2007-03-14", "score": 46.7, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "Sharp Shalini", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 19572.0, "date": "2007-03-13", "score": 46.1, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 47812.5, "date": "2007-03-12", "score": 47.7, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO", "amount": 91267.5, "date": "2007-03-09", "score": 52.1, "ref_price": 105.6317, "return": -0.9341106883634364}, {"who": "ARMEN GARO H", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board", "amount": 96500.0, "date": "2007-02-09", "score": 62.1, "ref_price": 105.6317, "return": -0.9341106883634364}]}, "price_series": [{"date": "2016-07-28", "close": 105.6317, "volume": 85071.0}, {"date": "2016-07-29", "close": 108.9695, "volume": 115620.0}, {"date": "2016-08-01", "close": 110.9329, "volume": 75847.0}, {"date": "2016-08-02", "close": 108.9695, "volume": 52634.0}, {"date": "2016-08-03", "close": 112.8963, "volume": 56641.0}, {"date": "2016-08-04", "close": 110.9329, "volume": 38624.0}, {"date": "2016-08-05", "close": 120.9463, "volume": 91542.0}, {"date": "2016-08-08", "close": 120.5537, "volume": 62517.0}, {"date": "2016-08-09", "close": 119.9646, "volume": 43805.0}, {"date": "2016-08-10", "close": 115.6451, "volume": 55908.0}, {"date": "2016-08-11", "close": 116.6268, "volume": 69237.0}, {"date": "2016-08-12", "close": 122.1244, "volume": 74905.0}, {"date": "2016-08-15", "close": 120.5537, "volume": 57502.0}, {"date": "2016-08-16", "close": 116.8232, "volume": 55164.0}, {"date": "2016-08-17", "close": 118.5902, "volume": 46361.0}, {"date": "2016-08-18", "close": 117.2159, "volume": 37654.0}, {"date": "2016-08-19", "close": 118.0012, "volume": 32634.0}, {"date": "2016-08-22", "close": 119.3756, "volume": 41485.0}, {"date": "2016-08-23", "close": 118.7866, "volume": 42714.0}, {"date": "2016-08-24", "close": 114.8598, "volume": 70241.0}, {"date": "2016-08-25", "close": 118.5902, "volume": 48432.0}, {"date": "2016-08-26", "close": 122.1244, "volume": 66815.0}, {"date": "2016-08-29", "close": 127.0329, "volume": 88142.0}, {"date": "2016-08-30", "close": 126.0512, "volume": 52218.0}, {"date": "2016-08-31", "close": 121.5354, "volume": 47555.0}, {"date": "2016-09-01", "close": 121.5354, "volume": 46260.0}, {"date": "2016-09-02", "close": 120.5537, "volume": 28263.0}, {"date": "2016-09-06", "close": 124.0878, "volume": 48995.0}, {"date": "2016-09-07", "close": 123.1061, "volume": 50443.0}, {"date": "2016-09-08", "close": 127.6219, "volume": 46456.0}, {"date": "2016-09-09", "close": 120.161, "volume": 62219.0}, {"date": "2016-09-12", "close": 126.2476, "volume": 66560.0}, {"date": "2016-09-13", "close": 122.1244, "volume": 41799.0}, {"date": "2016-09-14", "close": 128.0146, "volume": 87364.0}, {"date": "2016-09-15", "close": 129.5854, "volume": 47302.0}, {"date": "2016-09-16", "close": 132.9232, "volume": 137193.0}, {"date": "2016-09-19", "close": 132.9232, "volume": 76625.0}, {"date": "2016-09-20", "close": 136.6537, "volume": 93429.0}, {"date": "2016-09-21", "close": 139.4024, "volume": 81034.0}, {"date": "2016-09-22", "close": 137.439, "volume": 61255.0}, {"date": "2016-09-23", "close": 135.4756, "volume": 84710.0}, {"date": "2016-09-26", "close": 138.028, "volume": 52458.0}, {"date": "2016-09-27", "close": 141.3659, "volume": 59637.0}, {"date": "2016-09-28", "close": 139.5988, "volume": 62956.0}, {"date": "2016-09-29", "close": 134.8866, "volume": 51881.0}, {"date": "2016-09-30", "close": 140.9732, "volume": 71362.0}, {"date": "2016-10-03", "close": 140.9732, "volume": 49866.0}, {"date": "2016-10-04", "close": 142.3476, "volume": 60424.0}, {"date": "2016-10-05", "close": 144.5073, "volume": 66833.0}, {"date": "2016-10-06", "close": 139.9915, "volume": 69413.0}, {"date": "2016-10-07", "close": 139.4024, "volume": 52158.0}, {"date": "2016-10-10", "close": 141.9549, "volume": 47932.0}, {"date": "2016-10-11", "close": 135.6719, "volume": 74368.0}, {"date": "2016-10-12", "close": 128.8, "volume": 82274.0}, {"date": "2016-10-13", "close": 124.8732, "volume": 65339.0}, {"date": "2016-10-14", "close": 116.4305, "volume": 81987.0}, {"date": "2016-10-17", "close": 115.0561, "volume": 74185.0}, {"date": "2016-10-18", "close": 118.9829, "volume": 38681.0}, {"date": "2016-10-19", "close": 114.8598, "volume": 46174.0}, {"date": "2016-10-20", "close": 115.2524, "volume": 40679.0}, {"date": "2016-10-21", "close": 112.8963, "volume": 28254.0}, {"date": "2016-10-24", "close": 109.7549, "volume": 55045.0}, {"date": "2016-10-25", "close": 106.4171, "volume": 51306.0}, {"date": "2016-10-26", "close": 102.6866, "volume": 71962.0}, {"date": "2016-10-27", "close": 85.0159, "volume": 201246.0}, {"date": "2016-10-28", "close": 80.3037, "volume": 165197.0}, {"date": "2016-10-31", "close": 77.9476, "volume": 57510.0}, {"date": "2016-11-01", "close": 75.9841, "volume": 57673.0}, {"date": "2016-11-02", "close": 74.8061, "volume": 64682.0}, {"date": "2016-11-03", "close": 73.2354, "volume": 76138.0}, {"date": "2016-11-04", "close": 78.5366, "volume": 61647.0}, {"date": "2016-11-07", "close": 81.678, "volume": 62774.0}, {"date": "2016-11-08", "close": 83.6415, "volume": 45476.0}, {"date": "2016-11-09", "close": 96.6, "volume": 127307.0}, {"date": "2016-11-10", "close": 101.3122, "volume": 101706.0}, {"date": "2016-11-11", "close": 105.4354, "volume": 65303.0}, {"date": "2016-11-14", "close": 111.7183, "volume": 77713.0}, {"date": "2016-11-15", "close": 115.0561, "volume": 65996.0}, {"date": "2016-11-16", "close": 110.5402, "volume": 56404.0}, {"date": "2016-11-17", "close": 100.3305, "volume": 110445.0}, {"date": "2016-11-18", "close": 96.6, "volume": 77887.0}, {"date": "2016-11-21", "close": 96.2073, "volume": 43980.0}, {"date": "2016-11-22", "close": 91.6915, "volume": 50787.0}, {"date": "2016-11-23", "close": 93.8512, "volume": 52957.0}, {"date": "2016-11-25", "close": 95.4219, "volume": 47837.0}, {"date": "2016-11-28", "close": 87.3719, "volume": 77483.0}, {"date": "2016-11-29", "close": 85.4085, "volume": 63675.0}, {"date": "2016-11-30", "close": 80.8927, "volume": 122046.0}, {"date": "2016-12-01", "close": 77.5549, "volume": 97333.0}, {"date": "2016-12-02", "close": 80.5, "volume": 55881.0}, {"date": "2016-12-05", "close": 84.6232, "volume": 46310.0}, {"date": "2016-12-06", "close": 87.0774, "volume": 47531.0}, {"date": "2016-12-07", "close": 82.0707, "volume": 68282.0}, {"date": "2016-12-08", "close": 85.0159, "volume": 51571.0}, {"date": "2016-12-09", "close": 84.0341, "volume": 55111.0}, {"date": "2016-12-12", "close": 84.0341, "volume": 43129.0}, {"date": "2016-12-13", "close": 85.2122, "volume": 46607.0}, {"date": "2016-12-14", "close": 82.8561, "volume": 45674.0}, {"date": "2016-12-15", "close": 85.8012, "volume": 42734.0}, {"date": "2016-12-16", "close": 88.55, "volume": 151722.0}, {"date": "2016-12-19", "close": 85.9976, "volume": 45763.0}, {"date": "2016-12-20", "close": 86.1939, "volume": 30297.0}, {"date": "2016-12-21", "close": 82.2671, "volume": 32419.0}, {"date": "2016-12-22", "close": 79.7146, "volume": 41762.0}, {"date": "2016-12-23", "close": 86.3902, "volume": 50428.0}, {"date": "2016-12-27", "close": 84.4268, "volume": 31189.0}, {"date": "2016-12-28", "close": 82.8561, "volume": 28620.0}, {"date": "2016-12-29", "close": 81.8744, "volume": 23026.0}, {"date": "2016-12-30", "close": 80.8927, "volume": 40163.0}, {"date": "2017-01-03", "close": 81.678, "volume": 42724.0}, {"date": "2017-01-04", "close": 85.0159, "volume": 61688.0}, {"date": "2017-01-05", "close": 84.4268, "volume": 46134.0}, {"date": "2017-01-06", "close": 84.8195, "volume": 55671.0}, {"date": "2017-01-09", "close": 81.4817, "volume": 75747.0}, {"date": "2017-01-10", "close": 80.6963, "volume": 42702.0}, {"date": "2017-01-11", "close": 78.3402, "volume": 67381.0}, {"date": "2017-01-12", "close": 79.911, "volume": 37543.0}, {"date": "2017-01-13", "close": 80.3037, "volume": 48873.0}, {"date": "2017-01-17", "close": 77.5549, "volume": 61565.0}, {"date": "2017-01-18", "close": 78.5366, "volume": 26966.0}, {"date": "2017-01-19", "close": 74.8061, "volume": 55185.0}, {"date": "2017-01-20", "close": 74.0207, "volume": 33119.0}, {"date": "2017-01-23", "close": 74.2171, "volume": 34999.0}, {"date": "2017-01-24", "close": 74.4134, "volume": 56045.0}, {"date": "2017-01-25", "close": 73.8244, "volume": 35257.0}, {"date": "2017-01-26", "close": 73.039, "volume": 22436.0}, {"date": "2017-01-27", "close": 74.6098, "volume": 27296.0}, {"date": "2017-01-30", "close": 72.45, "volume": 33409.0}, {"date": "2017-01-31", "close": 78.5366, "volume": 61357.0}, {"date": "2017-02-01", "close": 76.9659, "volume": 42864.0}, {"date": "2017-02-02", "close": 76.9659, "volume": 33391.0}, {"date": "2017-02-03", "close": 80.8927, "volume": 49616.0}, {"date": "2017-02-06", "close": 82.6598, "volume": 50602.0}, {"date": "2017-02-07", "close": 78.3402, "volume": 48779.0}, {"date": "2017-02-08", "close": 77.7512, "volume": 41131.0}, {"date": "2017-02-09", "close": 79.3219, "volume": 43299.0}, {"date": "2017-02-10", "close": 80.3037, "volume": 44082.0}, {"date": "2017-02-13", "close": 80.8927, "volume": 28350.0}, {"date": "2017-02-14", "close": 86.3902, "volume": 329753.0}, {"date": "2017-02-15", "close": 87.7646, "volume": 112386.0}, {"date": "2017-02-16", "close": 83.0524, "volume": 95429.0}, {"date": "2017-02-17", "close": 88.55, "volume": 106581.0}, {"date": "2017-02-21", "close": 89.139, "volume": 72444.0}, {"date": "2017-02-22", "close": 74.6098, "volume": 225331.0}, {"date": "2017-02-23", "close": 75.1988, "volume": 73561.0}, {"date": "2017-02-24", "close": 75.4933, "volume": 63502.0}, {"date": "2017-02-27", "close": 82.8561, "volume": 100888.0}, {"date": "2017-02-28", "close": 83.2488, "volume": 85927.0}, {"date": "2017-03-01", "close": 83.2488, "volume": 66039.0}, {"date": "2017-03-02", "close": 81.678, "volume": 54600.0}, {"date": "2017-03-03", "close": 80.6963, "volume": 54568.0}, {"date": "2017-03-06", "close": 78.9293, "volume": 34316.0}, {"date": "2017-03-07", "close": 76.1805, "volume": 43921.0}, {"date": "2017-03-08", "close": 77.9476, "volume": 38169.0}, {"date": "2017-03-09", "close": 79.7146, "volume": 38423.0}, {"date": "2017-03-10", "close": 80.9909, "volume": 35756.0}, {"date": "2017-03-13", "close": 82.4634, "volume": 30844.0}, {"date": "2017-03-14", "close": 78.1439, "volume": 64837.0}, {"date": "2017-03-15", "close": 82.4634, "volume": 63435.0}, {"date": "2017-03-16", "close": 81.678, "volume": 31306.0}, {"date": "2017-03-17", "close": 79.3219, "volume": 105326.0}, {"date": "2017-03-20", "close": 80.5, "volume": 40238.0}, {"date": "2017-03-21", "close": 75.5915, "volume": 75011.0}, {"date": "2017-03-22", "close": 75.9841, "volume": 51277.0}, {"date": "2017-03-23", "close": 76.9659, "volume": 44617.0}, {"date": "2017-03-24", "close": 76.1805, "volume": 36868.0}, {"date": "2017-03-27", "close": 78.9293, "volume": 45823.0}, {"date": "2017-03-28", "close": 76.9659, "volume": 38222.0}, {"date": "2017-03-29", "close": 76.9659, "volume": 50691.0}, {"date": "2017-03-30", "close": 75.3951, "volume": 69871.0}, {"date": "2017-03-31", "close": 74.0207, "volume": 53445.0}, {"date": "2017-04-03", "close": 71.861, "volume": 70758.0}, {"date": "2017-04-04", "close": 69.8976, "volume": 68080.0}, {"date": "2017-04-05", "close": 67.5415, "volume": 86883.0}, {"date": "2017-04-06", "close": 65.7744, "volume": 67313.0}, {"date": "2017-04-07", "close": 66.3634, "volume": 56435.0}, {"date": "2017-04-10", "close": 64.2037, "volume": 41971.0}, {"date": "2017-04-11", "close": 63.6146, "volume": 48509.0}, {"date": "2017-04-12", "close": 63.6146, "volume": 37993.0}, {"date": "2017-04-13", "close": 68.1305, "volume": 117012.0}, {"date": "2017-04-17", "close": 67.5415, "volume": 43464.0}, {"date": "2017-04-18", "close": 66.9524, "volume": 40344.0}, {"date": "2017-04-19", "close": 66.5598, "volume": 39738.0}, {"date": "2017-04-20", "close": 69.1122, "volume": 46180.0}, {"date": "2017-04-21", "close": 69.1122, "volume": 33932.0}, {"date": "2017-04-24", "close": 70.6829, "volume": 39335.0}, {"date": "2017-04-25", "close": 72.6463, "volume": 51581.0}, {"date": "2017-04-26", "close": 73.039, "volume": 34887.0}, {"date": "2017-04-27", "close": 72.2537, "volume": 26323.0}, {"date": "2017-04-28", "close": 70.4866, "volume": 23578.0}, {"date": "2017-05-01", "close": 72.6463, "volume": 28255.0}, {"date": "2017-05-02", "close": 70.0939, "volume": 27419.0}, {"date": "2017-05-03", "close": 67.1488, "volume": 41715.0}, {"date": "2017-05-04", "close": 80.1073, "volume": 221000.0}, {"date": "2017-05-05", "close": 74.2171, "volume": 76625.0}, {"date": "2017-05-08", "close": 72.45, "volume": 42032.0}, {"date": "2017-05-09", "close": 74.2171, "volume": 40210.0}, {"date": "2017-05-10", "close": 74.6098, "volume": 25544.0}, {"date": "2017-05-11", "close": 73.4317, "volume": 30973.0}, {"date": "2017-05-12", "close": 72.45, "volume": 33425.0}, {"date": "2017-05-15", "close": 72.6463, "volume": 39344.0}, {"date": "2017-05-16", "close": 71.6646, "volume": 21442.0}, {"date": "2017-05-17", "close": 69.7012, "volume": 40198.0}, {"date": "2017-05-18", "close": 70.8793, "volume": 30285.0}, {"date": "2017-05-19", "close": 67.9341, "volume": 37647.0}, {"date": "2017-05-22", "close": 66.7561, "volume": 50163.0}, {"date": "2017-05-23", "close": 69.3085, "volume": 29883.0}, {"date": "2017-05-24", "close": 69.8976, "volume": 26424.0}, {"date": "2017-05-25", "close": 68.7195, "volume": 26486.0}, {"date": "2017-05-26", "close": 67.7378, "volume": 26480.0}, {"date": "2017-05-30", "close": 66.1671, "volume": 58550.0}, {"date": "2017-05-31", "close": 65.1854, "volume": 28975.0}, {"date": "2017-06-01", "close": 67.5415, "volume": 31331.0}, {"date": "2017-06-02", "close": 68.7195, "volume": 31902.0}, {"date": "2017-06-05", "close": 66.7561, "volume": 44175.0}, {"date": "2017-06-06", "close": 66.5598, "volume": 31124.0}, {"date": "2017-06-07", "close": 65.1854, "volume": 30776.0}, {"date": "2017-06-08", "close": 65.3817, "volume": 17550.0}, {"date": "2017-06-09", "close": 65.9707, "volume": 45071.0}, {"date": "2017-06-12", "close": 68.9159, "volume": 65637.0}, {"date": "2017-06-13", "close": 67.9341, "volume": 34717.0}, {"date": "2017-06-14", "close": 68.5232, "volume": 29245.0}, {"date": "2017-06-15", "close": 66.7561, "volume": 33325.0}, {"date": "2017-06-16", "close": 67.9341, "volume": 138792.0}, {"date": "2017-06-19", "close": 69.1122, "volume": 37475.0}, {"date": "2017-06-20", "close": 75.7878, "volume": 135181.0}, {"date": "2017-06-21", "close": 77.3585, "volume": 48322.0}, {"date": "2017-06-22", "close": 79.1256, "volume": 90213.0}, {"date": "2017-06-23", "close": 78.1439, "volume": 67710.0}, {"date": "2017-06-26", "close": 79.3219, "volume": 49789.0}, {"date": "2017-06-27", "close": 77.1622, "volume": 28872.0}, {"date": "2017-06-28", "close": 77.9476, "volume": 38743.0}, {"date": "2017-06-29", "close": 77.5549, "volume": 24749.0}, {"date": "2017-06-30", "close": 76.7695, "volume": 16572.0}, {"date": "2017-07-03", "close": 78.5366, "volume": 17630.0}, {"date": "2017-07-05", "close": 78.5366, "volume": 24416.0}, {"date": "2017-07-06", "close": 77.9476, "volume": 44101.0}, {"date": "2017-07-07", "close": 80.6963, "volume": 25982.0}, {"date": "2017-07-10", "close": 87.961, "volume": 127261.0}, {"date": "2017-07-11", "close": 85.4085, "volume": 61013.0}, {"date": "2017-07-12", "close": 85.4085, "volume": 43740.0}, {"date": "2017-07-13", "close": 86.1939, "volume": 41243.0}, {"date": "2017-07-14", "close": 85.9976, "volume": 22500.0}, {"date": "2017-07-17", "close": 90.3171, "volume": 53013.0}, {"date": "2017-07-18", "close": 98.1707, "volume": 107581.0}, {"date": "2017-07-19", "close": 95.8146, "volume": 105326.0}, {"date": "2017-07-20", "close": 98.7598, "volume": 62711.0}, {"date": "2017-07-21", "close": 99.1524, "volume": 52629.0}, {"date": "2017-07-24", "close": 105.4354, "volume": 80946.0}, {"date": "2017-07-25", "close": 100.9195, "volume": 111665.0}, {"date": "2017-07-26", "close": 103.2756, "volume": 49196.0}, {"date": "2017-07-27", "close": 87.961, "volume": 196667.0}, {"date": "2017-07-28", "close": 87.8628, "volume": 47830.0}, {"date": "2017-07-31", "close": 87.1756, "volume": 53324.0}, {"date": "2017-08-01", "close": 85.4085, "volume": 56285.0}, {"date": "2017-08-02", "close": 80.8927, "volume": 77514.0}, {"date": "2017-08-03", "close": 82.8561, "volume": 78991.0}, {"date": "2017-08-04", "close": 78.9293, "volume": 62374.0}, {"date": "2017-08-07", "close": 74.4134, "volume": 73898.0}, {"date": "2017-08-08", "close": 75.5915, "volume": 59944.0}, {"date": "2017-08-09", "close": 71.6646, "volume": 47857.0}, {"date": "2017-08-10", "close": 68.3268, "volume": 52240.0}, {"date": "2017-08-11", "close": 69.7012, "volume": 37300.0}, {"date": "2017-08-14", "close": 74.0207, "volume": 83898.0}, {"date": "2017-08-15", "close": 72.8427, "volume": 39548.0}, {"date": "2017-08-16", "close": 71.6646, "volume": 22497.0}, {"date": "2017-08-17", "close": 68.9159, "volume": 48766.0}, {"date": "2017-08-18", "close": 70.0939, "volume": 24184.0}, {"date": "2017-08-21", "close": 70.8793, "volume": 26337.0}, {"date": "2017-08-22", "close": 70.2902, "volume": 38901.0}, {"date": "2017-08-23", "close": 70.4866, "volume": 24453.0}, {"date": "2017-08-24", "close": 72.8427, "volume": 25435.0}, {"date": "2017-08-25", "close": 71.6646, "volume": 30925.0}, {"date": "2017-08-28", "close": 72.8427, "volume": 29364.0}, {"date": "2017-08-29", "close": 73.2354, "volume": 23899.0}, {"date": "2017-08-30", "close": 72.2537, "volume": 16019.0}, {"date": "2017-08-31", "close": 72.45, "volume": 64983.0}, {"date": "2017-09-01", "close": 73.039, "volume": 23522.0}, {"date": "2017-09-05", "close": 73.039, "volume": 43283.0}, {"date": "2017-09-06", "close": 72.0573, "volume": 17017.0}, {"date": "2017-09-07", "close": 79.3219, "volume": 96346.0}, {"date": "2017-09-08", "close": 81.678, "volume": 69714.0}, {"date": "2017-09-11", "close": 81.089, "volume": 44388.0}, {"date": "2017-09-12", "close": 80.6963, "volume": 32665.0}, {"date": "2017-09-13", "close": 83.6415, "volume": 71384.0}, {"date": "2017-09-14", "close": 80.5, "volume": 132233.0}, {"date": "2017-09-15", "close": 80.8927, "volume": 63118.0}, {"date": "2017-09-18", "close": 80.6963, "volume": 51198.0}, {"date": "2017-09-19", "close": 83.0524, "volume": 43192.0}, {"date": "2017-09-20", "close": 82.2671, "volume": 43411.0}, {"date": "2017-09-21", "close": 80.5, "volume": 39874.0}, {"date": "2017-09-22", "close": 80.5, "volume": 16532.0}, {"date": "2017-09-25", "close": 81.089, "volume": 27413.0}, {"date": "2017-09-26", "close": 81.678, "volume": 39099.0}, {"date": "2017-09-27", "close": 85.6049, "volume": 76929.0}, {"date": "2017-09-28", "close": 86.7829, "volume": 52804.0}, {"date": "2017-09-29", "close": 86.5866, "volume": 38854.0}, {"date": "2017-10-02", "close": 92.8695, "volume": 77517.0}, {"date": "2017-10-03", "close": 90.5134, "volume": 61800.0}, {"date": "2017-10-04", "close": 92.2805, "volume": 36061.0}, {"date": "2017-10-05", "close": 92.4768, "volume": 26861.0}, {"date": "2017-10-06", "close": 92.4768, "volume": 45685.0}, {"date": "2017-10-09", "close": 89.5317, "volume": 52389.0}, {"date": "2017-10-10", "close": 93.0659, "volume": 46334.0}, {"date": "2017-10-11", "close": 93.8512, "volume": 44693.0}, {"date": "2017-10-12", "close": 91.2988, "volume": 36715.0}, {"date": "2017-10-13", "close": 91.1024, "volume": 49033.0}, {"date": "2017-10-16", "close": 91.4951, "volume": 53080.0}, {"date": "2017-10-17", "close": 91.6915, "volume": 53201.0}, {"date": "2017-10-18", "close": 92.4768, "volume": 44446.0}, {"date": "2017-10-19", "close": 87.7646, "volume": 235383.0}, {"date": "2017-10-20", "close": 85.0159, "volume": 57653.0}, {"date": "2017-10-23", "close": 83.6415, "volume": 603078.0}, {"date": "2017-10-24", "close": 73.2354, "volume": 250077.0}, {"date": "2017-10-25", "close": 73.2354, "volume": 193653.0}, {"date": "2017-10-26", "close": 69.8976, "volume": 155741.0}, {"date": "2017-10-27", "close": 72.0573, "volume": 137695.0}, {"date": "2017-10-30", "close": 69.7012, "volume": 73046.0}, {"date": "2017-10-31", "close": 71.861, "volume": 78109.0}, {"date": "2017-11-01", "close": 70.2902, "volume": 65104.0}, {"date": "2017-11-02", "close": 71.2719, "volume": 50967.0}, {"date": "2017-11-03", "close": 73.4317, "volume": 43247.0}, {"date": "2017-11-06", "close": 72.0573, "volume": 58075.0}, {"date": "2017-11-07", "close": 68.7195, "volume": 116879.0}, {"date": "2017-11-08", "close": 68.9159, "volume": 75007.0}, {"date": "2017-11-09", "close": 69.7012, "volume": 59225.0}, {"date": "2017-11-10", "close": 73.2354, "volume": 79706.0}, {"date": "2017-11-13", "close": 71.6646, "volume": 37184.0}, {"date": "2017-11-14", "close": 68.7195, "volume": 81366.0}, {"date": "2017-11-15", "close": 71.6646, "volume": 65283.0}, {"date": "2017-11-16", "close": 72.8427, "volume": 59273.0}, {"date": "2017-11-17", "close": 72.6463, "volume": 57775.0}, {"date": "2017-11-20", "close": 71.6646, "volume": 37581.0}, {"date": "2017-11-21", "close": 73.628, "volume": 52937.0}, {"date": "2017-11-22", "close": 78.9293, "volume": 81324.0}, {"date": "2017-11-24", "close": 76.9659, "volume": 30707.0}, {"date": "2017-11-27", "close": 75.5915, "volume": 33117.0}, {"date": "2017-11-28", "close": 76.3768, "volume": 28940.0}, {"date": "2017-11-29", "close": 75.7878, "volume": 35500.0}, {"date": "2017-11-30", "close": 77.1622, "volume": 47780.0}, {"date": "2017-12-01", "close": 77.9476, "volume": 33392.0}, {"date": "2017-12-04", "close": 75.3951, "volume": 40801.0}, {"date": "2017-12-05", "close": 74.0207, "volume": 49139.0}, {"date": "2017-12-06", "close": 72.45, "volume": 30523.0}, {"date": "2017-12-07", "close": 71.0756, "volume": 54417.0}, {"date": "2017-12-08", "close": 71.2719, "volume": 37102.0}, {"date": "2017-12-11", "close": 70.4866, "volume": 34838.0}, {"date": "2017-12-12", "close": 66.1671, "volume": 95354.0}, {"date": "2017-12-13", "close": 68.9159, "volume": 55813.0}, {"date": "2017-12-14", "close": 69.1122, "volume": 39131.0}, {"date": "2017-12-15", "close": 69.8976, "volume": 39462.0}, {"date": "2017-12-18", "close": 69.3085, "volume": 39425.0}, {"date": "2017-12-19", "close": 69.5049, "volume": 40944.0}, {"date": "2017-12-20", "close": 69.3085, "volume": 28311.0}, {"date": "2017-12-21", "close": 68.7195, "volume": 41658.0}, {"date": "2017-12-22", "close": 69.5049, "volume": 46381.0}, {"date": "2017-12-26", "close": 67.5415, "volume": 45529.0}, {"date": "2017-12-27", "close": 66.5598, "volume": 53664.0}, {"date": "2017-12-28", "close": 65.9707, "volume": 45695.0}, {"date": "2017-12-29", "close": 64.0073, "volume": 81488.0}, {"date": "2018-01-02", "close": 69.5049, "volume": 63881.0}, {"date": "2018-01-03", "close": 69.5049, "volume": 29648.0}, {"date": "2018-01-04", "close": 69.1122, "volume": 36092.0}, {"date": "2018-01-05", "close": 68.9159, "volume": 27610.0}, {"date": "2018-01-08", "close": 76.7695, "volume": 290602.0}, {"date": "2018-01-09", "close": 76.3768, "volume": 84378.0}, {"date": "2018-01-10", "close": 76.7695, "volume": 45752.0}, {"date": "2018-01-11", "close": 76.1805, "volume": 37540.0}, {"date": "2018-01-12", "close": 75.9841, "volume": 28947.0}, {"date": "2018-01-16", "close": 74.4134, "volume": 60792.0}, {"date": "2018-01-17", "close": 76.9659, "volume": 120809.0}, {"date": "2018-01-18", "close": 76.5732, "volume": 47653.0}, {"date": "2018-01-19", "close": 77.9476, "volume": 50525.0}, {"date": "2018-01-22", "close": 80.1073, "volume": 185767.0}, {"date": "2018-01-23", "close": 80.1073, "volume": 52053.0}, {"date": "2018-01-24", "close": 78.3402, "volume": 34511.0}, {"date": "2018-01-25", "close": 73.628, "volume": 85876.0}, {"date": "2018-01-26", "close": 73.4317, "volume": 58830.0}, {"date": "2018-01-29", "close": 73.4317, "volume": 38377.0}, {"date": "2018-01-30", "close": 71.6646, "volume": 32607.0}, {"date": "2018-01-31", "close": 70.8793, "volume": 42542.0}, {"date": "2018-02-01", "close": 70.6829, "volume": 46808.0}, {"date": "2018-02-02", "close": 73.4317, "volume": 97028.0}, {"date": "2018-02-05", "close": 71.4683, "volume": 92484.0}, {"date": "2018-02-06", "close": 73.2354, "volume": 61679.0}, {"date": "2018-02-07", "close": 73.8244, "volume": 24696.0}, {"date": "2018-02-08", "close": 72.8427, "volume": 53177.0}, {"date": "2018-02-09", "close": 71.6646, "volume": 64763.0}, {"date": "2018-02-12", "close": 74.4134, "volume": 74347.0}, {"date": "2018-02-13", "close": 73.8244, "volume": 32647.0}, {"date": "2018-02-14", "close": 75.3951, "volume": 39262.0}, {"date": "2018-02-15", "close": 82.6598, "volume": 90779.0}, {"date": "2018-02-16", "close": 85.4085, "volume": 112298.0}, {"date": "2018-02-20", "close": 92.2805, "volume": 208124.0}, {"date": "2018-02-21", "close": 94.2439, "volume": 168318.0}, {"date": "2018-02-22", "close": 95.2256, "volume": 75873.0}, {"date": "2018-02-23", "close": 99.3488, "volume": 101747.0}, {"date": "2018-02-26", "close": 101.9012, "volume": 90289.0}, {"date": "2018-02-27", "close": 103.6683, "volume": 80897.0}, {"date": "2018-02-28", "close": 105.828, "volume": 130419.0}, {"date": "2018-03-01", "close": 106.8098, "volume": 88638.0}, {"date": "2018-03-02", "close": 110.9329, "volume": 99196.0}, {"date": "2018-03-05", "close": 117.6085, "volume": 112620.0}, {"date": "2018-03-06", "close": 114.0744, "volume": 133815.0}, {"date": "2018-03-07", "close": 118.5902, "volume": 80780.0}, {"date": "2018-03-08", "close": 115.2524, "volume": 106206.0}, {"date": "2018-03-09", "close": 112.8963, "volume": 102849.0}, {"date": "2018-03-12", "close": 111.3256, "volume": 95490.0}, {"date": "2018-03-13", "close": 113.0927, "volume": 111130.0}, {"date": "2018-03-14", "close": 112.3073, "volume": 77055.0}, {"date": "2018-03-15", "close": 108.5768, "volume": 153123.0}, {"date": "2018-03-16", "close": 114.6634, "volume": 227353.0}, {"date": "2018-03-19", "close": 112.8963, "volume": 69863.0}, {"date": "2018-03-20", "close": 110.5402, "volume": 59118.0}, {"date": "2018-03-21", "close": 104.8463, "volume": 110036.0}, {"date": "2018-03-22", "close": 101.9012, "volume": 64227.0}, {"date": "2018-03-23", "close": 98.5634, "volume": 78420.0}, {"date": "2018-03-26", "close": 97.9744, "volume": 101597.0}, {"date": "2018-03-27", "close": 94.6366, "volume": 71757.0}, {"date": "2018-03-28", "close": 92.6732, "volume": 71006.0}, {"date": "2018-03-29", "close": 92.4768, "volume": 53263.0}, {"date": "2018-04-02", "close": 89.5317, "volume": 62830.0}, {"date": "2018-04-03", "close": 89.5317, "volume": 78553.0}, {"date": "2018-04-04", "close": 90.5134, "volume": 79467.0}, {"date": "2018-04-05", "close": 88.1573, "volume": 46919.0}, {"date": "2018-04-06", "close": 87.5683, "volume": 51931.0}, {"date": "2018-04-09", "close": 84.0341, "volume": 58462.0}, {"date": "2018-04-10", "close": 88.3537, "volume": 45071.0}, {"date": "2018-04-11", "close": 90.5134, "volume": 46304.0}, {"date": "2018-04-12", "close": 89.3354, "volume": 30697.0}, {"date": "2018-04-13", "close": 91.2988, "volume": 33583.0}, {"date": "2018-04-16", "close": 80.6963, "volume": 136097.0}, {"date": "2018-04-17", "close": 80.3037, "volume": 82477.0}, {"date": "2018-04-18", "close": 77.5549, "volume": 63190.0}, {"date": "2018-04-19", "close": 73.8244, "volume": 142993.0}, {"date": "2018-04-20", "close": 74.2171, "volume": 74809.0}, {"date": "2018-04-23", "close": 70.2902, "volume": 90570.0}, {"date": "2018-04-24", "close": 70.6829, "volume": 55653.0}, {"date": "2018-04-25", "close": 70.0939, "volume": 41887.0}, {"date": "2018-04-26", "close": 69.7012, "volume": 50407.0}, {"date": "2018-04-27", "close": 70.6829, "volume": 36858.0}, {"date": "2018-04-30", "close": 67.3451, "volume": 80788.0}, {"date": "2018-05-01", "close": 68.1305, "volume": 66495.0}, {"date": "2018-05-02", "close": 72.0573, "volume": 70362.0}, {"date": "2018-05-03", "close": 70.4866, "volume": 39746.0}, {"date": "2018-05-04", "close": 72.2537, "volume": 45154.0}, {"date": "2018-05-07", "close": 65.1854, "volume": 121064.0}, {"date": "2018-05-08", "close": 62.0439, "volume": 122179.0}, {"date": "2018-05-09", "close": 66.9524, "volume": 97932.0}, {"date": "2018-05-10", "close": 68.3268, "volume": 79167.0}, {"date": "2018-05-11", "close": 69.8976, "volume": 46645.0}, {"date": "2018-05-14", "close": 65.7744, "volume": 170220.0}, {"date": "2018-05-15", "close": 64.989, "volume": 66673.0}, {"date": "2018-05-16", "close": 66.7561, "volume": 57645.0}, {"date": "2018-05-17", "close": 65.7744, "volume": 53013.0}, {"date": "2018-05-18", "close": 67.7378, "volume": 45020.0}, {"date": "2018-05-21", "close": 66.7561, "volume": 45464.0}, {"date": "2018-05-22", "close": 68.3268, "volume": 73564.0}, {"date": "2018-05-23", "close": 68.3268, "volume": 36678.0}, {"date": "2018-05-24", "close": 68.1305, "volume": 20772.0}, {"date": "2018-05-25", "close": 68.5232, "volume": 21374.0}, {"date": "2018-05-29", "close": 66.5598, "volume": 56367.0}, {"date": "2018-05-30", "close": 66.9524, "volume": 71211.0}, {"date": "2018-05-31", "close": 65.7744, "volume": 45916.0}, {"date": "2018-06-01", "close": 65.9707, "volume": 40021.0}, {"date": "2018-06-04", "close": 64.2037, "volume": 40094.0}, {"date": "2018-06-05", "close": 62.4366, "volume": 66153.0}, {"date": "2018-06-06", "close": 61.8476, "volume": 59404.0}, {"date": "2018-06-07", "close": 60.8659, "volume": 46107.0}, {"date": "2018-06-08", "close": 60.8659, "volume": 58040.0}, {"date": "2018-06-11", "close": 57.1354, "volume": 118103.0}, {"date": "2018-06-12", "close": 56.35, "volume": 119312.0}, {"date": "2018-06-13", "close": 55.9573, "volume": 106217.0}, {"date": "2018-06-14", "close": 54.9756, "volume": 79971.0}, {"date": "2018-06-15", "close": 53.0122, "volume": 344453.0}, {"date": "2018-06-18", "close": 53.0122, "volume": 63897.0}, {"date": "2018-06-19", "close": 49.6744, "volume": 137439.0}, {"date": "2018-06-20", "close": 54.3866, "volume": 180668.0}, {"date": "2018-06-21", "close": 49.0854, "volume": 128242.0}, {"date": "2018-06-22", "close": 47.711, "volume": 148091.0}, {"date": "2018-06-25", "close": 45.3549, "volume": 81745.0}, {"date": "2018-06-26", "close": 48.3, "volume": 139920.0}, {"date": "2018-06-27", "close": 44.3732, "volume": 55354.0}, {"date": "2018-06-28", "close": 45.3549, "volume": 61019.0}, {"date": "2018-06-29", "close": 44.5695, "volume": 77283.0}, {"date": "2018-07-02", "close": 47.5146, "volume": 53985.0}, {"date": "2018-07-03", "close": 46.1402, "volume": 31438.0}, {"date": "2018-07-05", "close": 47.122, "volume": 29835.0}, {"date": "2018-07-06", "close": 47.5146, "volume": 45691.0}, {"date": "2018-07-09", "close": 46.1402, "volume": 50448.0}, {"date": "2018-07-10", "close": 44.1768, "volume": 71350.0}, {"date": "2018-07-11", "close": 43.5878, "volume": 32597.0}, {"date": "2018-07-12", "close": 43.3915, "volume": 33051.0}, {"date": "2018-07-13", "close": 42.9988, "volume": 27382.0}, {"date": "2018-07-16", "close": 40.839, "volume": 58900.0}, {"date": "2018-07-17", "close": 42.2134, "volume": 42940.0}, {"date": "2018-07-18", "close": 42.0171, "volume": 44108.0}, {"date": "2018-07-19", "close": 43.9805, "volume": 45391.0}, {"date": "2018-07-20", "close": 41.6244, "volume": 33020.0}, {"date": "2018-07-23", "close": 40.4463, "volume": 42699.0}, {"date": "2018-07-24", "close": 38.0902, "volume": 131160.0}, {"date": "2018-07-25", "close": 36.7159, "volume": 49969.0}, {"date": "2018-07-26", "close": 35.9305, "volume": 78583.0}, {"date": "2018-07-27", "close": 34.7524, "volume": 65147.0}, {"date": "2018-07-30", "close": 36.5195, "volume": 89545.0}, {"date": "2018-07-31", "close": 35.9305, "volume": 96913.0}, {"date": "2018-08-01", "close": 36.1268, "volume": 28324.0}, {"date": "2018-08-02", "close": 34.5561, "volume": 50905.0}, {"date": "2018-08-03", "close": 34.1634, "volume": 41590.0}, {"date": "2018-08-06", "close": 32.9854, "volume": 37439.0}, {"date": "2018-08-07", "close": 33.7707, "volume": 35237.0}, {"date": "2018-08-08", "close": 33.9671, "volume": 52806.0}, {"date": "2018-08-09", "close": 34.3598, "volume": 61645.0}, {"date": "2018-08-10", "close": 35.5378, "volume": 85669.0}, {"date": "2018-08-13", "close": 34.3598, "volume": 45701.0}, {"date": "2018-08-14", "close": 35.1451, "volume": 47509.0}, {"date": "2018-08-15", "close": 33.1817, "volume": 95705.0}, {"date": "2018-08-16", "close": 33.378, "volume": 88245.0}, {"date": "2018-08-17", "close": 32.789, "volume": 70276.0}, {"date": "2018-08-20", "close": 31.2183, "volume": 55145.0}, {"date": "2018-08-21", "close": 36.9122, "volume": 193185.0}, {"date": "2018-08-22", "close": 40.4463, "volume": 280240.0}, {"date": "2018-08-23", "close": 39.4646, "volume": 88482.0}, {"date": "2018-08-24", "close": 40.6427, "volume": 86467.0}, {"date": "2018-08-27", "close": 42.4098, "volume": 133359.0}, {"date": "2018-08-28", "close": 41.2317, "volume": 65743.0}, {"date": "2018-08-29", "close": 42.2134, "volume": 48453.0}, {"date": "2018-08-30", "close": 41.2317, "volume": 55938.0}, {"date": "2018-08-31", "close": 43.3915, "volume": 72830.0}, {"date": "2018-09-04", "close": 43.1951, "volume": 61850.0}, {"date": "2018-09-05", "close": 42.0171, "volume": 44767.0}, {"date": "2018-09-06", "close": 39.661, "volume": 61669.0}, {"date": "2018-09-07", "close": 39.661, "volume": 36277.0}, {"date": "2018-09-10", "close": 38.8756, "volume": 38361.0}, {"date": "2018-09-11", "close": 38.6793, "volume": 45793.0}, {"date": "2018-09-12", "close": 37.6976, "volume": 39369.0}, {"date": "2018-09-13", "close": 37.6976, "volume": 20847.0}, {"date": "2018-09-14", "close": 38.6793, "volume": 45027.0}, {"date": "2018-09-17", "close": 35.9305, "volume": 63920.0}, {"date": "2018-09-18", "close": 37.5012, "volume": 51562.0}, {"date": "2018-09-19", "close": 39.2683, "volume": 54577.0}, {"date": "2018-09-20", "close": 41.2317, "volume": 69025.0}, {"date": "2018-09-21", "close": 39.2683, "volume": 108614.0}, {"date": "2018-09-24", "close": 42.2134, "volume": 57882.0}, {"date": "2018-09-25", "close": 41.428, "volume": 53452.0}, {"date": "2018-09-26", "close": 42.0171, "volume": 49226.0}, {"date": "2018-09-27", "close": 42.0171, "volume": 37867.0}, {"date": "2018-09-28", "close": 42.0171, "volume": 30380.0}, {"date": "2018-10-01", "close": 44.3732, "volume": 166378.0}, {"date": "2018-10-02", "close": 41.0354, "volume": 111607.0}, {"date": "2018-10-03", "close": 42.2134, "volume": 51770.0}, {"date": "2018-10-04", "close": 42.0171, "volume": 58970.0}, {"date": "2018-10-05", "close": 41.8207, "volume": 39969.0}, {"date": "2018-10-08", "close": 40.4463, "volume": 43065.0}, {"date": "2018-10-09", "close": 38.6793, "volume": 67177.0}, {"date": "2018-10-10", "close": 37.6976, "volume": 59604.0}, {"date": "2018-10-11", "close": 39.2683, "volume": 81587.0}, {"date": "2018-10-12", "close": 38.2866, "volume": 36843.0}, {"date": "2018-10-15", "close": 38.8756, "volume": 40009.0}, {"date": "2018-10-16", "close": 38.8756, "volume": 86158.0}, {"date": "2018-10-17", "close": 40.4463, "volume": 37428.0}, {"date": "2018-10-18", "close": 39.2683, "volume": 36237.0}, {"date": "2018-10-19", "close": 38.4829, "volume": 57138.0}, {"date": "2018-10-22", "close": 35.5378, "volume": 76829.0}, {"date": "2018-10-23", "close": 35.4396, "volume": 39823.0}, {"date": "2018-10-24", "close": 32.5927, "volume": 65438.0}, {"date": "2018-10-25", "close": 35.1451, "volume": 54908.0}, {"date": "2018-10-26", "close": 33.7707, "volume": 46127.0}, {"date": "2018-10-29", "close": 31.8073, "volume": 51242.0}, {"date": "2018-10-30", "close": 32.2, "volume": 84655.0}, {"date": "2018-10-31", "close": 31.2183, "volume": 51587.0}, {"date": "2018-11-01", "close": 35.1451, "volume": 84146.0}, {"date": "2018-11-02", "close": 37.1085, "volume": 84556.0}, {"date": "2018-11-05", "close": 36.9122, "volume": 63785.0}, {"date": "2018-11-06", "close": 38.0902, "volume": 63527.0}, {"date": "2018-11-07", "close": 40.6427, "volume": 119365.0}, {"date": "2018-11-08", "close": 40.6427, "volume": 49964.0}, {"date": "2018-11-09", "close": 39.072, "volume": 35646.0}, {"date": "2018-11-12", "close": 37.6976, "volume": 31415.0}, {"date": "2018-11-13", "close": 39.072, "volume": 31649.0}, {"date": "2018-11-14", "close": 40.4463, "volume": 58087.0}, {"date": "2018-11-15", "close": 42.9988, "volume": 77316.0}, {"date": "2018-11-16", "close": 41.428, "volume": 42578.0}, {"date": "2018-11-19", "close": 41.0354, "volume": 46885.0}, {"date": "2018-11-20", "close": 42.4098, "volume": 56222.0}, {"date": "2018-11-21", "close": 42.9988, "volume": 32025.0}, {"date": "2018-11-23", "close": 43.3915, "volume": 14444.0}, {"date": "2018-11-26", "close": 43.9805, "volume": 24867.0}, {"date": "2018-11-27", "close": 43.5878, "volume": 31939.0}, {"date": "2018-11-28", "close": 47.122, "volume": 77230.0}, {"date": "2018-11-29", "close": 45.1585, "volume": 28385.0}, {"date": "2018-11-30", "close": 47.3183, "volume": 46956.0}, {"date": "2018-12-03", "close": 48.6927, "volume": 38118.0}, {"date": "2018-12-04", "close": 45.3549, "volume": 33287.0}, {"date": "2018-12-06", "close": 46.1402, "volume": 39775.0}, {"date": "2018-12-07", "close": 51.6378, "volume": 80116.0}, {"date": "2018-12-10", "close": 51.6378, "volume": 63400.0}, {"date": "2018-12-11", "close": 51.4415, "volume": 51150.0}, {"date": "2018-12-12", "close": 52.2268, "volume": 53075.0}, {"date": "2018-12-13", "close": 49.0854, "volume": 47463.0}, {"date": "2018-12-14", "close": 47.5146, "volume": 39992.0}, {"date": "2018-12-17", "close": 43.3915, "volume": 57039.0}, {"date": "2018-12-18", "close": 39.8573, "volume": 46885.0}, {"date": "2018-12-19", "close": 39.4646, "volume": 58454.0}, {"date": "2018-12-20", "close": 48.6927, "volume": 1135205.0}, {"date": "2018-12-21", "close": 44.3732, "volume": 288077.0}, {"date": "2018-12-24", "close": 43.5878, "volume": 68486.0}, {"date": "2018-12-26", "close": 49.0854, "volume": 181514.0}, {"date": "2018-12-27", "close": 46.9256, "volume": 122055.0}, {"date": "2018-12-28", "close": 46.9256, "volume": 84141.0}, {"date": "2018-12-31", "close": 46.7293, "volume": 83809.0}, {"date": "2019-01-02", "close": 49.2817, "volume": 104819.0}, {"date": "2019-01-03", "close": 54.9756, "volume": 164038.0}, {"date": "2019-01-04", "close": 58.3134, "volume": 197399.0}, {"date": "2019-01-07", "close": 63.811, "volume": 225172.0}, {"date": "2019-01-08", "close": 65.578, "volume": 134709.0}, {"date": "2019-01-09", "close": 63.4183, "volume": 122753.0}, {"date": "2019-01-10", "close": 65.1854, "volume": 94616.0}, {"date": "2019-01-11", "close": 64.5963, "volume": 45843.0}, {"date": "2019-01-14", "close": 62.2402, "volume": 48671.0}, {"date": "2019-01-15", "close": 61.6512, "volume": 53442.0}, {"date": "2019-01-16", "close": 62.6329, "volume": 48267.0}, {"date": "2019-01-17", "close": 73.2354, "volume": 322944.0}, {"date": "2019-01-18", "close": 72.0573, "volume": 133016.0}, {"date": "2019-01-22", "close": 69.8976, "volume": 74573.0}, {"date": "2019-01-23", "close": 69.5049, "volume": 50900.0}, {"date": "2019-01-24", "close": 68.5232, "volume": 154631.0}, {"date": "2019-01-25", "close": 68.7195, "volume": 52066.0}, {"date": "2019-01-28", "close": 66.5598, "volume": 64951.0}, {"date": "2019-01-29", "close": 66.1671, "volume": 80417.0}, {"date": "2019-01-30", "close": 68.3268, "volume": 65106.0}, {"date": "2019-01-31", "close": 66.1671, "volume": 98811.0}, {"date": "2019-02-01", "close": 67.7378, "volume": 42800.0}, {"date": "2019-02-04", "close": 70.0939, "volume": 176201.0}, {"date": "2019-02-05", "close": 66.9524, "volume": 74348.0}, {"date": "2019-02-06", "close": 67.3451, "volume": 47083.0}, {"date": "2019-02-07", "close": 67.1488, "volume": 69164.0}, {"date": "2019-02-08", "close": 68.5232, "volume": 70053.0}, {"date": "2019-02-11", "close": 68.3268, "volume": 33281.0}, {"date": "2019-02-12", "close": 70.0939, "volume": 50669.0}, {"date": "2019-02-13", "close": 70.8793, "volume": 53891.0}, {"date": "2019-02-14", "close": 69.5049, "volume": 36749.0}, {"date": "2019-02-15", "close": 70.8793, "volume": 65726.0}, {"date": "2019-02-19", "close": 62.2402, "volume": 166993.0}, {"date": "2019-02-20", "close": 58.7061, "volume": 202049.0}, {"date": "2019-02-21", "close": 58.5098, "volume": 101410.0}, {"date": "2019-02-22", "close": 56.7427, "volume": 114387.0}, {"date": "2019-02-25", "close": 58.5098, "volume": 116427.0}, {"date": "2019-02-26", "close": 59.2951, "volume": 66023.0}, {"date": "2019-02-27", "close": 63.4183, "volume": 80726.0}, {"date": "2019-02-28", "close": 60.6695, "volume": 55173.0}, {"date": "2019-03-01", "close": 60.8659, "volume": 47335.0}, {"date": "2019-03-04", "close": 57.528, "volume": 61489.0}, {"date": "2019-03-05", "close": 56.5463, "volume": 48169.0}, {"date": "2019-03-06", "close": 52.0305, "volume": 86611.0}, {"date": "2019-03-07", "close": 55.5646, "volume": 73366.0}, {"date": "2019-03-08", "close": 52.4232, "volume": 69214.0}, {"date": "2019-03-11", "close": 54.3866, "volume": 50584.0}, {"date": "2019-03-12", "close": 56.1537, "volume": 53656.0}, {"date": "2019-03-13", "close": 58.1171, "volume": 69786.0}, {"date": "2019-03-14", "close": 58.7061, "volume": 128880.0}, {"date": "2019-03-15", "close": 56.35, "volume": 87952.0}, {"date": "2019-03-18", "close": 56.5463, "volume": 43866.0}, {"date": "2019-03-19", "close": 58.7061, "volume": 61503.0}, {"date": "2019-03-20", "close": 56.939, "volume": 85694.0}, {"date": "2019-03-21", "close": 58.5098, "volume": 61342.0}, {"date": "2019-03-22", "close": 55.3683, "volume": 61448.0}, {"date": "2019-03-25", "close": 55.5646, "volume": 32462.0}, {"date": "2019-03-26", "close": 58.1171, "volume": 50793.0}, {"date": "2019-03-27", "close": 56.5463, "volume": 43629.0}, {"date": "2019-03-28", "close": 56.1537, "volume": 34275.0}, {"date": "2019-03-29", "close": 58.3134, "volume": 59696.0}, {"date": "2019-04-01", "close": 57.3317, "volume": 47580.0}, {"date": "2019-04-02", "close": 56.7427, "volume": 72177.0}, {"date": "2019-04-03", "close": 57.9207, "volume": 37129.0}, {"date": "2019-04-04", "close": 57.3317, "volume": 45672.0}, {"date": "2019-04-05", "close": 58.1171, "volume": 43184.0}, {"date": "2019-04-08", "close": 57.1354, "volume": 42863.0}, {"date": "2019-04-09", "close": 55.3683, "volume": 53717.0}, {"date": "2019-04-10", "close": 53.9939, "volume": 38556.0}, {"date": "2019-04-11", "close": 51.8341, "volume": 48740.0}, {"date": "2019-04-12", "close": 51.0488, "volume": 54822.0}, {"date": "2019-04-15", "close": 52.4232, "volume": 41030.0}, {"date": "2019-04-16", "close": 51.4415, "volume": 23625.0}, {"date": "2019-04-17", "close": 49.8707, "volume": 32919.0}, {"date": "2019-04-18", "close": 49.6744, "volume": 30260.0}, {"date": "2019-04-22", "close": 49.8707, "volume": 39771.0}, {"date": "2019-04-23", "close": 51.0488, "volume": 38205.0}, {"date": "2019-04-24", "close": 51.6378, "volume": 41004.0}, {"date": "2019-04-25", "close": 51.0488, "volume": 25356.0}, {"date": "2019-04-26", "close": 52.2268, "volume": 25701.0}, {"date": "2019-04-29", "close": 52.2268, "volume": 27395.0}, {"date": "2019-04-30", "close": 50.4598, "volume": 38670.0}, {"date": "2019-05-01", "close": 49.6744, "volume": 32772.0}, {"date": "2019-05-02", "close": 51.2451, "volume": 39112.0}, {"date": "2019-05-03", "close": 53.2085, "volume": 35688.0}, {"date": "2019-05-06", "close": 53.0122, "volume": 25856.0}, {"date": "2019-05-07", "close": 51.8341, "volume": 16058.0}, {"date": "2019-05-08", "close": 52.2268, "volume": 24115.0}, {"date": "2019-05-09", "close": 56.5463, "volume": 123784.0}, {"date": "2019-05-10", "close": 56.1537, "volume": 135138.0}, {"date": "2019-05-13", "close": 58.3134, "volume": 74508.0}, {"date": "2019-05-14", "close": 57.528, "volume": 46927.0}, {"date": "2019-05-15", "close": 58.3134, "volume": 38394.0}, {"date": "2019-05-16", "close": 57.9207, "volume": 45623.0}, {"date": "2019-05-17", "close": 57.9207, "volume": 48770.0}, {"date": "2019-05-20", "close": 56.939, "volume": 44367.0}, {"date": "2019-05-21", "close": 58.5098, "volume": 33553.0}, {"date": "2019-05-22", "close": 56.939, "volume": 151143.0}, {"date": "2019-05-23", "close": 58.1171, "volume": 57571.0}, {"date": "2019-05-24", "close": 56.1537, "volume": 40353.0}, {"date": "2019-05-28", "close": 55.761, "volume": 35476.0}, {"date": "2019-05-29", "close": 54.5829, "volume": 44164.0}, {"date": "2019-05-30", "close": 51.6378, "volume": 46603.0}, {"date": "2019-05-31", "close": 50.0671, "volume": 43243.0}, {"date": "2019-06-03", "close": 51.4415, "volume": 36875.0}, {"date": "2019-06-04", "close": 54.3866, "volume": 34147.0}, {"date": "2019-06-05", "close": 53.0122, "volume": 32576.0}, {"date": "2019-06-06", "close": 52.2268, "volume": 23751.0}, {"date": "2019-06-07", "close": 53.0122, "volume": 22976.0}, {"date": "2019-06-10", "close": 54.3866, "volume": 24164.0}, {"date": "2019-06-11", "close": 52.2268, "volume": 28150.0}, {"date": "2019-06-12", "close": 52.4232, "volume": 21749.0}, {"date": "2019-06-13", "close": 53.6012, "volume": 23613.0}, {"date": "2019-06-14", "close": 52.2268, "volume": 23130.0}, {"date": "2019-06-17", "close": 56.5463, "volume": 60869.0}, {"date": "2019-06-18", "close": 57.3317, "volume": 37298.0}, {"date": "2019-06-19", "close": 57.9207, "volume": 35116.0}, {"date": "2019-06-20", "close": 58.5098, "volume": 42707.0}, {"date": "2019-06-21", "close": 58.9024, "volume": 64358.0}, {"date": "2019-06-24", "close": 59.0988, "volume": 71789.0}, {"date": "2019-06-25", "close": 59.6878, "volume": 229386.0}, {"date": "2019-06-26", "close": 57.7244, "volume": 130019.0}, {"date": "2019-06-27", "close": 57.9207, "volume": 37414.0}, {"date": "2019-06-28", "close": 58.9024, "volume": 124312.0}, {"date": "2019-07-01", "close": 57.7244, "volume": 38158.0}, {"date": "2019-07-02", "close": 55.172, "volume": 48921.0}, {"date": "2019-07-03", "close": 54.3866, "volume": 20947.0}, {"date": "2019-07-05", "close": 52.8159, "volume": 50573.0}, {"date": "2019-07-08", "close": 52.0305, "volume": 52611.0}, {"date": "2019-07-09", "close": 53.6012, "volume": 55206.0}, {"date": "2019-07-10", "close": 53.6012, "volume": 42921.0}, {"date": "2019-07-11", "close": 53.6012, "volume": 33684.0}, {"date": "2019-07-12", "close": 52.8159, "volume": 31620.0}, {"date": "2019-07-15", "close": 49.8707, "volume": 56921.0}, {"date": "2019-07-16", "close": 50.2634, "volume": 93979.0}, {"date": "2019-07-17", "close": 49.6744, "volume": 48699.0}, {"date": "2019-07-18", "close": 49.6744, "volume": 45730.0}, {"date": "2019-07-19", "close": 48.3, "volume": 41466.0}, {"date": "2019-07-22", "close": 47.9073, "volume": 26514.0}, {"date": "2019-07-23", "close": 46.9256, "volume": 35762.0}, {"date": "2019-07-24", "close": 47.122, "volume": 27379.0}, {"date": "2019-07-25", "close": 45.1585, "volume": 41726.0}, {"date": "2019-07-26", "close": 47.122, "volume": 37262.0}, {"date": "2019-07-29", "close": 47.711, "volume": 29284.0}, {"date": "2019-07-30", "close": 48.889, "volume": 28196.0}, {"date": "2019-07-31", "close": 47.3183, "volume": 48519.0}, {"date": "2019-08-01", "close": 48.3, "volume": 36306.0}, {"date": "2019-08-02", "close": 46.3366, "volume": 35098.0}, {"date": "2019-08-05", "close": 42.6061, "volume": 57325.0}, {"date": "2019-08-06", "close": 45.9439, "volume": 35003.0}, {"date": "2019-08-07", "close": 42.9988, "volume": 55422.0}, {"date": "2019-08-08", "close": 51.0488, "volume": 104681.0}, {"date": "2019-08-09", "close": 50.6561, "volume": 50661.0}, {"date": "2019-08-12", "close": 53.0122, "volume": 48411.0}, {"date": "2019-08-13", "close": 53.6012, "volume": 104549.0}, {"date": "2019-08-14", "close": 53.4049, "volume": 56772.0}, {"date": "2019-08-15", "close": 54.3866, "volume": 34755.0}, {"date": "2019-08-16", "close": 55.5646, "volume": 30675.0}, {"date": "2019-08-19", "close": 55.761, "volume": 35588.0}, {"date": "2019-08-20", "close": 56.1537, "volume": 42521.0}, {"date": "2019-08-21", "close": 57.9207, "volume": 33031.0}, {"date": "2019-08-22", "close": 58.1171, "volume": 77348.0}, {"date": "2019-08-23", "close": 54.7793, "volume": 41106.0}, {"date": "2019-08-26", "close": 55.3683, "volume": 31165.0}, {"date": "2019-08-27", "close": 54.3866, "volume": 34254.0}, {"date": "2019-08-28", "close": 54.9756, "volume": 25704.0}, {"date": "2019-08-29", "close": 55.761, "volume": 26316.0}, {"date": "2019-08-30", "close": 56.5463, "volume": 28758.0}, {"date": "2019-09-03", "close": 56.7427, "volume": 29944.0}, {"date": "2019-09-04", "close": 57.1354, "volume": 30106.0}, {"date": "2019-09-05", "close": 57.9207, "volume": 29413.0}, {"date": "2019-09-06", "close": 60.8659, "volume": 79667.0}, {"date": "2019-09-09", "close": 61.6512, "volume": 35373.0}, {"date": "2019-09-10", "close": 60.4732, "volume": 42338.0}, {"date": "2019-09-11", "close": 60.8659, "volume": 49102.0}, {"date": "2019-09-12", "close": 60.2768, "volume": 28902.0}, {"date": "2019-09-13", "close": 59.6878, "volume": 28335.0}, {"date": "2019-09-16", "close": 58.7061, "volume": 33752.0}, {"date": "2019-09-17", "close": 57.7244, "volume": 19675.0}, {"date": "2019-09-18", "close": 58.3134, "volume": 56191.0}, {"date": "2019-09-19", "close": 59.6878, "volume": 59722.0}, {"date": "2019-09-20", "close": 59.4915, "volume": 49949.0}, {"date": "2019-09-23", "close": 59.197, "volume": 21765.0}, {"date": "2019-09-24", "close": 56.35, "volume": 49529.0}, {"date": "2019-09-25", "close": 55.4665, "volume": 40417.0}, {"date": "2019-09-26", "close": 52.6195, "volume": 40941.0}, {"date": "2019-09-27", "close": 52.2268, "volume": 34148.0}, {"date": "2019-09-30", "close": 50.6561, "volume": 37085.0}, {"date": "2019-10-01", "close": 49.0854, "volume": 41839.0}, {"date": "2019-10-02", "close": 49.478, "volume": 67427.0}, {"date": "2019-10-03", "close": 50.6561, "volume": 26877.0}, {"date": "2019-10-04", "close": 50.2634, "volume": 21441.0}, {"date": "2019-10-07", "close": 52.0305, "volume": 72879.0}, {"date": "2019-10-08", "close": 51.8341, "volume": 40155.0}, {"date": "2019-10-09", "close": 51.8341, "volume": 25513.0}, {"date": "2019-10-10", "close": 51.2451, "volume": 33504.0}, {"date": "2019-10-11", "close": 51.6378, "volume": 30256.0}, {"date": "2019-10-14", "close": 52.8159, "volume": 22944.0}, {"date": "2019-10-15", "close": 51.8341, "volume": 33771.0}, {"date": "2019-10-16", "close": 51.0488, "volume": 25690.0}, {"date": "2019-10-17", "close": 52.6195, "volume": 21011.0}, {"date": "2019-10-18", "close": 51.4415, "volume": 44594.0}, {"date": "2019-10-21", "close": 50.2634, "volume": 53863.0}, {"date": "2019-10-22", "close": 48.6927, "volume": 49676.0}, {"date": "2019-10-23", "close": 49.0854, "volume": 20555.0}, {"date": "2019-10-24", "close": 47.711, "volume": 30999.0}, {"date": "2019-10-25", "close": 47.3183, "volume": 18337.0}, {"date": "2019-10-28", "close": 47.5146, "volume": 27155.0}, {"date": "2019-10-29", "close": 48.4963, "volume": 37774.0}, {"date": "2019-10-30", "close": 48.3, "volume": 29452.0}, {"date": "2019-10-31", "close": 50.8524, "volume": 48156.0}, {"date": "2019-11-01", "close": 55.9573, "volume": 57512.0}, {"date": "2019-11-04", "close": 60.2768, "volume": 105091.0}, {"date": "2019-11-05", "close": 63.4183, "volume": 105892.0}, {"date": "2019-11-06", "close": 71.861, "volume": 149591.0}, {"date": "2019-11-07", "close": 72.3518, "volume": 163927.0}, {"date": "2019-11-08", "close": 70.0939, "volume": 98541.0}, {"date": "2019-11-11", "close": 76.5732, "volume": 115293.0}, {"date": "2019-11-12", "close": 73.039, "volume": 102906.0}, {"date": "2019-11-13", "close": 74.0207, "volume": 76515.0}, {"date": "2019-11-14", "close": 73.4317, "volume": 46150.0}, {"date": "2019-11-15", "close": 73.039, "volume": 72780.0}, {"date": "2019-11-18", "close": 86.3902, "volume": 232259.0}, {"date": "2019-11-19", "close": 85.6049, "volume": 136655.0}, {"date": "2019-11-20", "close": 85.6049, "volume": 135023.0}, {"date": "2019-11-21", "close": 80.5, "volume": 86710.0}, {"date": "2019-11-22", "close": 79.3219, "volume": 58212.0}, {"date": "2019-11-25", "close": 79.7146, "volume": 72759.0}, {"date": "2019-11-26", "close": 79.911, "volume": 137457.0}, {"date": "2019-11-27", "close": 80.5, "volume": 37591.0}, {"date": "2019-11-29", "close": 82.2671, "volume": 39935.0}, {"date": "2019-12-02", "close": 77.9476, "volume": 100785.0}, {"date": "2019-12-03", "close": 78.9293, "volume": 48409.0}, {"date": "2019-12-04", "close": 77.3585, "volume": 51627.0}, {"date": "2019-12-05", "close": 79.911, "volume": 78515.0}, {"date": "2019-12-06", "close": 76.7695, "volume": 49616.0}, {"date": "2019-12-09", "close": 76.7695, "volume": 31287.0}, {"date": "2019-12-10", "close": 77.5549, "volume": 41316.0}, {"date": "2019-12-11", "close": 76.1805, "volume": 29102.0}, {"date": "2019-12-12", "close": 75.1988, "volume": 27213.0}, {"date": "2019-12-13", "close": 75.3951, "volume": 28447.0}, {"date": "2019-12-16", "close": 77.1622, "volume": 46119.0}, {"date": "2019-12-17", "close": 75.3951, "volume": 24808.0}, {"date": "2019-12-18", "close": 72.45, "volume": 51934.0}, {"date": "2019-12-19", "close": 75.0024, "volume": 35359.0}, {"date": "2019-12-20", "close": 78.5366, "volume": 155218.0}, {"date": "2019-12-23", "close": 82.4634, "volume": 63289.0}, {"date": "2019-12-24", "close": 80.8927, "volume": 33971.0}, {"date": "2019-12-26", "close": 81.7762, "volume": 68912.0}, {"date": "2019-12-27", "close": 81.2854, "volume": 38121.0}, {"date": "2019-12-30", "close": 78.7329, "volume": 37241.0}, {"date": "2019-12-31", "close": 79.911, "volume": 38858.0}, {"date": "2020-01-02", "close": 79.3219, "volume": 49946.0}, {"date": "2020-01-03", "close": 75.7878, "volume": 48014.0}, {"date": "2020-01-06", "close": 74.2171, "volume": 36026.0}, {"date": "2020-01-07", "close": 72.8427, "volume": 44999.0}, {"date": "2020-01-08", "close": 71.6646, "volume": 46039.0}, {"date": "2020-01-09", "close": 72.2537, "volume": 48055.0}, {"date": "2020-01-10", "close": 68.9159, "volume": 61909.0}, {"date": "2020-01-13", "close": 69.7012, "volume": 71999.0}, {"date": "2020-01-14", "close": 68.7195, "volume": 59821.0}, {"date": "2020-01-15", "close": 73.039, "volume": 66211.0}, {"date": "2020-01-16", "close": 75.5915, "volume": 50431.0}, {"date": "2020-01-17", "close": 77.3585, "volume": 86835.0}, {"date": "2020-01-21", "close": 76.5732, "volume": 38771.0}, {"date": "2020-01-22", "close": 78.6348, "volume": 78505.0}, {"date": "2020-01-23", "close": 75.3951, "volume": 70534.0}, {"date": "2020-01-24", "close": 74.2171, "volume": 32131.0}, {"date": "2020-01-27", "close": 72.8427, "volume": 64778.0}, {"date": "2020-01-28", "close": 72.7445, "volume": 25374.0}, {"date": "2020-01-29", "close": 75.9841, "volume": 109158.0}, {"date": "2020-01-30", "close": 74.6098, "volume": 39938.0}, {"date": "2020-01-31", "close": 73.4317, "volume": 50154.0}, {"date": "2020-02-03", "close": 72.2537, "volume": 47305.0}, {"date": "2020-02-04", "close": 72.0573, "volume": 53784.0}, {"date": "2020-02-05", "close": 71.4683, "volume": 143863.0}, {"date": "2020-02-06", "close": 69.7012, "volume": 68249.0}, {"date": "2020-02-07", "close": 70.8793, "volume": 54952.0}, {"date": "2020-02-10", "close": 73.4317, "volume": 66705.0}, {"date": "2020-02-11", "close": 74.4134, "volume": 36209.0}, {"date": "2020-02-12", "close": 75.3951, "volume": 42186.0}, {"date": "2020-02-13", "close": 71.861, "volume": 34035.0}, {"date": "2020-02-14", "close": 71.861, "volume": 30485.0}, {"date": "2020-02-18", "close": 76.5732, "volume": 78185.0}, {"date": "2020-02-19", "close": 86.1939, "volume": 197659.0}, {"date": "2020-02-20", "close": 74.4134, "volume": 201871.0}, {"date": "2020-02-21", "close": 69.1122, "volume": 136025.0}, {"date": "2020-02-24", "close": 65.9707, "volume": 122764.0}, {"date": "2020-02-25", "close": 58.3134, "volume": 120873.0}, {"date": "2020-02-26", "close": 57.9207, "volume": 72328.0}, {"date": "2020-02-27", "close": 52.4232, "volume": 108781.0}, {"date": "2020-02-28", "close": 49.6744, "volume": 160876.0}, {"date": "2020-03-02", "close": 51.0488, "volume": 106330.0}, {"date": "2020-03-03", "close": 49.0854, "volume": 124801.0}, {"date": "2020-03-04", "close": 49.8707, "volume": 92346.0}, {"date": "2020-03-05", "close": 47.9073, "volume": 90881.0}, {"date": "2020-03-06", "close": 47.9073, "volume": 366285.0}, {"date": "2020-03-09", "close": 46.1402, "volume": 224911.0}, {"date": "2020-03-10", "close": 55.172, "volume": 830808.0}, {"date": "2020-03-11", "close": 53.4049, "volume": 177379.0}, {"date": "2020-03-12", "close": 51.2451, "volume": 160546.0}, {"date": "2020-03-13", "close": 49.478, "volume": 144701.0}, {"date": "2020-03-16", "close": 43.7841, "volume": 94233.0}, {"date": "2020-03-17", "close": 42.4098, "volume": 132870.0}, {"date": "2020-03-18", "close": 41.6244, "volume": 106730.0}, {"date": "2020-03-19", "close": 40.25, "volume": 129196.0}, {"date": "2020-03-20", "close": 37.6976, "volume": 145832.0}, {"date": "2020-03-23", "close": 39.072, "volume": 133275.0}, {"date": "2020-03-24", "close": 44.7659, "volume": 99941.0}, {"date": "2020-03-25", "close": 46.7293, "volume": 133751.0}, {"date": "2020-03-26", "close": 47.9073, "volume": 83268.0}, {"date": "2020-03-27", "close": 46.1402, "volume": 89050.0}, {"date": "2020-03-30", "close": 47.122, "volume": 104293.0}, {"date": "2020-03-31", "close": 48.1037, "volume": 55890.0}, {"date": "2020-04-01", "close": 45.3549, "volume": 65846.0}, {"date": "2020-04-02", "close": 46.5329, "volume": 64435.0}, {"date": "2020-04-03", "close": 46.5329, "volume": 60610.0}, {"date": "2020-04-06", "close": 48.4963, "volume": 110255.0}, {"date": "2020-04-07", "close": 46.7293, "volume": 259140.0}, {"date": "2020-04-08", "close": 45.9439, "volume": 97932.0}, {"date": "2020-04-09", "close": 49.0854, "volume": 135465.0}, {"date": "2020-04-13", "close": 51.2451, "volume": 94382.0}, {"date": "2020-04-14", "close": 53.0122, "volume": 171215.0}, {"date": "2020-04-15", "close": 51.0488, "volume": 60235.0}, {"date": "2020-04-16", "close": 51.2451, "volume": 80262.0}, {"date": "2020-04-17", "close": 52.8159, "volume": 84553.0}, {"date": "2020-04-20", "close": 54.5829, "volume": 241490.0}, {"date": "2020-04-21", "close": 55.5646, "volume": 263553.0}, {"date": "2020-04-22", "close": 54.9756, "volume": 87487.0}, {"date": "2020-04-23", "close": 54.5829, "volume": 64847.0}, {"date": "2020-04-24", "close": 54.7793, "volume": 71784.0}, {"date": "2020-04-27", "close": 55.761, "volume": 91719.0}, {"date": "2020-04-28", "close": 54.3866, "volume": 73026.0}, {"date": "2020-04-29", "close": 53.7976, "volume": 92857.0}, {"date": "2020-04-30", "close": 52.325, "volume": 72100.0}, {"date": "2020-05-01", "close": 48.3, "volume": 136252.0}, {"date": "2020-05-04", "close": 50.1652, "volume": 59202.0}, {"date": "2020-05-05", "close": 50.0671, "volume": 266375.0}, {"date": "2020-05-06", "close": 51.8341, "volume": 122021.0}, {"date": "2020-05-07", "close": 49.8707, "volume": 152373.0}, {"date": "2020-05-08", "close": 49.6744, "volume": 62334.0}, {"date": "2020-05-11", "close": 51.6378, "volume": 74189.0}, {"date": "2020-05-12", "close": 50.2634, "volume": 105513.0}, {"date": "2020-05-13", "close": 49.6744, "volume": 184062.0}, {"date": "2020-05-14", "close": 44.9622, "volume": 273790.0}, {"date": "2020-05-15", "close": 46.7293, "volume": 147023.0}, {"date": "2020-05-18", "close": 49.0854, "volume": 141024.0}, {"date": "2020-05-19", "close": 48.6927, "volume": 138862.0}, {"date": "2020-05-20", "close": 49.0854, "volume": 119500.0}, {"date": "2020-05-21", "close": 49.0854, "volume": 80398.0}, {"date": "2020-05-22", "close": 49.0854, "volume": 109931.0}, {"date": "2020-05-26", "close": 49.8707, "volume": 156384.0}, {"date": "2020-05-27", "close": 53.9939, "volume": 243656.0}, {"date": "2020-05-28", "close": 56.5463, "volume": 207297.0}, {"date": "2020-05-29", "close": 73.2354, "volume": 816094.0}, {"date": "2020-06-01", "close": 83.2488, "volume": 504720.0}, {"date": "2020-06-02", "close": 79.911, "volume": 537351.0}, {"date": "2020-06-03", "close": 73.8244, "volume": 246591.0}, {"date": "2020-06-04", "close": 73.3335, "volume": 136929.0}, {"date": "2020-06-05", "close": 75.5915, "volume": 118322.0}, {"date": "2020-06-08", "close": 74.3152, "volume": 123512.0}, {"date": "2020-06-09", "close": 74.0207, "volume": 83223.0}, {"date": "2020-06-10", "close": 78.5366, "volume": 149517.0}, {"date": "2020-06-11", "close": 70.5848, "volume": 124647.0}, {"date": "2020-06-12", "close": 68.5232, "volume": 152397.0}, {"date": "2020-06-15", "close": 70.8793, "volume": 126743.0}, {"date": "2020-06-16", "close": 69.8976, "volume": 117643.0}, {"date": "2020-06-17", "close": 70.4866, "volume": 94100.0}, {"date": "2020-06-18", "close": 73.2354, "volume": 82760.0}, {"date": "2020-06-19", "close": 75.1988, "volume": 371871.0}, {"date": "2020-06-22", "close": 83.0524, "volume": 262687.0}, {"date": "2020-06-23", "close": 81.4817, "volume": 132517.0}, {"date": "2020-06-24", "close": 82.0707, "volume": 130498.0}, {"date": "2020-06-25", "close": 81.8744, "volume": 138640.0}, {"date": "2020-06-26", "close": 77.9476, "volume": 328048.0}, {"date": "2020-06-29", "close": 77.9476, "volume": 131305.0}, {"date": "2020-06-30", "close": 77.1622, "volume": 117043.0}, {"date": "2020-07-01", "close": 78.9293, "volume": 76632.0}, {"date": "2020-07-02", "close": 78.9293, "volume": 62540.0}, {"date": "2020-07-06", "close": 77.7512, "volume": 64695.0}, {"date": "2020-07-07", "close": 78.5366, "volume": 64443.0}, {"date": "2020-07-08", "close": 77.1622, "volume": 77267.0}, {"date": "2020-07-09", "close": 76.9659, "volume": 68667.0}, {"date": "2020-07-10", "close": 74.4134, "volume": 81590.0}, {"date": "2020-07-13", "close": 69.5049, "volume": 110400.0}, {"date": "2020-07-14", "close": 70.8793, "volume": 87143.0}, {"date": "2020-07-15", "close": 72.45, "volume": 87133.0}, {"date": "2020-07-16", "close": 69.7012, "volume": 115502.0}, {"date": "2020-07-17", "close": 70.6829, "volume": 74599.0}, {"date": "2020-07-20", "close": 73.039, "volume": 102809.0}, {"date": "2020-07-21", "close": 70.8793, "volume": 124783.0}, {"date": "2020-07-22", "close": 69.3085, "volume": 491491.0}, {"date": "2020-07-23", "close": 66.7561, "volume": 104784.0}, {"date": "2020-07-24", "close": 63.6146, "volume": 122608.0}, {"date": "2020-07-27", "close": 62.7311, "volume": 110191.0}, {"date": "2020-07-28", "close": 60.6695, "volume": 192011.0}, {"date": "2020-07-29", "close": 58.5098, "volume": 148065.0}, {"date": "2020-07-30", "close": 61.6512, "volume": 108388.0}, {"date": "2020-07-31", "close": 59.6878, "volume": 88673.0}, {"date": "2020-08-03", "close": 64.0073, "volume": 92097.0}, {"date": "2020-08-04", "close": 66.1671, "volume": 109735.0}, {"date": "2020-08-05", "close": 65.578, "volume": 106956.0}, {"date": "2020-08-06", "close": 64.989, "volume": 92821.0}, {"date": "2020-08-07", "close": 73.628, "volume": 167056.0}, {"date": "2020-08-10", "close": 71.2719, "volume": 89145.0}, {"date": "2020-08-11", "close": 69.3085, "volume": 122723.0}, {"date": "2020-08-12", "close": 69.8976, "volume": 77020.0}, {"date": "2020-08-13", "close": 74.4134, "volume": 95296.0}, {"date": "2020-08-14", "close": 72.8427, "volume": 69004.0}, {"date": "2020-08-17", "close": 78.3402, "volume": 81883.0}, {"date": "2020-08-18", "close": 84.3287, "volume": 382559.0}, {"date": "2020-08-19", "close": 84.8195, "volume": 127371.0}, {"date": "2020-08-20", "close": 86.9793, "volume": 95894.0}, {"date": "2020-08-21", "close": 82.8561, "volume": 96614.0}, {"date": "2020-08-24", "close": 77.5549, "volume": 97993.0}, {"date": "2020-08-25", "close": 82.6598, "volume": 75182.0}, {"date": "2020-08-26", "close": 79.7146, "volume": 89277.0}, {"date": "2020-08-27", "close": 79.1256, "volume": 61956.0}, {"date": "2020-08-28", "close": 84.0341, "volume": 84880.0}, {"date": "2020-08-31", "close": 85.5067, "volume": 104712.0}, {"date": "2020-09-01", "close": 83.4451, "volume": 118677.0}, {"date": "2020-09-02", "close": 83.2488, "volume": 65643.0}, {"date": "2020-09-03", "close": 78.7329, "volume": 106768.0}, {"date": "2020-09-04", "close": 76.9659, "volume": 91793.0}, {"date": "2020-09-08", "close": 77.5549, "volume": 103694.0}, {"date": "2020-09-09", "close": 82.2671, "volume": 90172.0}, {"date": "2020-09-10", "close": 101.9012, "volume": 995479.0}, {"date": "2020-09-11", "close": 97.9744, "volume": 421895.0}, {"date": "2020-09-14", "close": 102.0976, "volume": 227365.0}, {"date": "2020-09-15", "close": 98.3671, "volume": 226787.0}, {"date": "2020-09-16", "close": 100.3305, "volume": 211210.0}, {"date": "2020-09-17", "close": 101.9012, "volume": 225759.0}, {"date": "2020-09-18", "close": 101.7049, "volume": 376020.0}, {"date": "2020-09-21", "close": 91.8878, "volume": 165096.0}, {"date": "2020-09-22", "close": 83.0524, "volume": 199320.0}, {"date": "2020-09-23", "close": 84.2305, "volume": 119668.0}, {"date": "2020-09-24", "close": 77.3585, "volume": 137421.0}, {"date": "2020-09-25", "close": 78.9293, "volume": 101490.0}, {"date": "2020-09-28", "close": 79.5183, "volume": 61453.0}, {"date": "2020-09-29", "close": 79.911, "volume": 62766.0}, {"date": "2020-09-30", "close": 78.5366, "volume": 64888.0}, {"date": "2020-10-01", "close": 79.5183, "volume": 54204.0}, {"date": "2020-10-02", "close": 76.1805, "volume": 75567.0}, {"date": "2020-10-05", "close": 80.3037, "volume": 65273.0}, {"date": "2020-10-06", "close": 82.2671, "volume": 74449.0}, {"date": "2020-10-07", "close": 87.3719, "volume": 71633.0}, {"date": "2020-10-08", "close": 86.3902, "volume": 57494.0}, {"date": "2020-10-09", "close": 85.4085, "volume": 66678.0}, {"date": "2020-10-12", "close": 85.4085, "volume": 45585.0}, {"date": "2020-10-13", "close": 88.1573, "volume": 90998.0}, {"date": "2020-10-14", "close": 80.5, "volume": 159120.0}, {"date": "2020-10-15", "close": 83.8378, "volume": 70624.0}, {"date": "2020-10-16", "close": 85.9976, "volume": 41850.0}, {"date": "2020-10-19", "close": 82.4634, "volume": 53378.0}, {"date": "2020-10-20", "close": 81.2854, "volume": 90563.0}, {"date": "2020-10-21", "close": 79.3219, "volume": 61790.0}, {"date": "2020-10-22", "close": 80.1073, "volume": 90579.0}, {"date": "2020-10-23", "close": 77.3585, "volume": 128225.0}, {"date": "2020-10-26", "close": 71.6646, "volume": 178208.0}, {"date": "2020-10-27", "close": 75.3951, "volume": 70427.0}, {"date": "2020-10-28", "close": 72.45, "volume": 64379.0}, {"date": "2020-10-29", "close": 73.039, "volume": 91206.0}, {"date": "2020-10-30", "close": 72.45, "volume": 71059.0}, {"date": "2020-11-02", "close": 73.4317, "volume": 104234.0}, {"date": "2020-11-03", "close": 75.9841, "volume": 82005.0}, {"date": "2020-11-04", "close": 76.6713, "volume": 106158.0}, {"date": "2020-11-05", "close": 79.1256, "volume": 91987.0}, {"date": "2020-11-06", "close": 75.0024, "volume": 86432.0}, {"date": "2020-11-09", "close": 77.9476, "volume": 84759.0}, {"date": "2020-11-10", "close": 81.4817, "volume": 115760.0}, {"date": "2020-11-11", "close": 79.3219, "volume": 58128.0}, {"date": "2020-11-12", "close": 74.2171, "volume": 166585.0}, {"date": "2020-11-13", "close": 74.4134, "volume": 83580.0}, {"date": "2020-11-16", "close": 76.1805, "volume": 110075.0}, {"date": "2020-11-17", "close": 77.3585, "volume": 68727.0}, {"date": "2020-11-18", "close": 74.8061, "volume": 69790.0}, {"date": "2020-11-19", "close": 73.628, "volume": 47501.0}, {"date": "2020-11-20", "close": 71.6646, "volume": 111312.0}, {"date": "2020-11-23", "close": 70.2902, "volume": 95077.0}, {"date": "2020-11-24", "close": 71.6646, "volume": 101483.0}, {"date": "2020-11-25", "close": 68.9159, "volume": 176545.0}, {"date": "2020-11-27", "close": 72.8427, "volume": 81946.0}, {"date": "2020-11-30", "close": 72.6463, "volume": 77971.0}, {"date": "2020-12-01", "close": 74.6098, "volume": 132944.0}, {"date": "2020-12-02", "close": 71.2719, "volume": 102103.0}, {"date": "2020-12-03", "close": 66.5598, "volume": 191166.0}, {"date": "2020-12-04", "close": 65.3817, "volume": 127310.0}, {"date": "2020-12-07", "close": 64.0073, "volume": 136079.0}, {"date": "2020-12-08", "close": 64.2037, "volume": 160475.0}, {"date": "2020-12-09", "close": 64.2037, "volume": 103739.0}, {"date": "2020-12-10", "close": 66.9524, "volume": 94008.0}, {"date": "2020-12-11", "close": 67.5415, "volume": 105595.0}, {"date": "2020-12-14", "close": 72.0573, "volume": 134795.0}, {"date": "2020-12-15", "close": 72.45, "volume": 85929.0}, {"date": "2020-12-16", "close": 70.8793, "volume": 57205.0}, {"date": "2020-12-17", "close": 72.6463, "volume": 122189.0}, {"date": "2020-12-18", "close": 69.7012, "volume": 518848.0}, {"date": "2020-12-21", "close": 67.9341, "volume": 114053.0}, {"date": "2020-12-22", "close": 67.3451, "volume": 70728.0}, {"date": "2020-12-23", "close": 68.3268, "volume": 77260.0}, {"date": "2020-12-24", "close": 66.5598, "volume": 44336.0}, {"date": "2020-12-28", "close": 64.0073, "volume": 108367.0}, {"date": "2020-12-29", "close": 62.2402, "volume": 155994.0}, {"date": "2020-12-30", "close": 64.5963, "volume": 89307.0}, {"date": "2020-12-31", "close": 62.4366, "volume": 67238.0}, {"date": "2021-01-04", "close": 63.4183, "volume": 72230.0}, {"date": "2021-01-05", "close": 63.222, "volume": 61286.0}, {"date": "2021-01-06", "close": 64.7927, "volume": 83534.0}, {"date": "2021-01-07", "close": 65.7744, "volume": 80531.0}, {"date": "2021-01-08", "close": 63.811, "volume": 86594.0}, {"date": "2021-01-11", "close": 63.4183, "volume": 86107.0}, {"date": "2021-01-12", "close": 63.6146, "volume": 62922.0}, {"date": "2021-01-13", "close": 62.6329, "volume": 76456.0}, {"date": "2021-01-14", "close": 67.1488, "volume": 128679.0}, {"date": "2021-01-15", "close": 65.7744, "volume": 102145.0}, {"date": "2021-01-19", "close": 68.9159, "volume": 94180.0}, {"date": "2021-01-20", "close": 69.8976, "volume": 88172.0}, {"date": "2021-01-21", "close": 67.1488, "volume": 101777.0}, {"date": "2021-01-22", "close": 67.5415, "volume": 65742.0}, {"date": "2021-01-25", "close": 76.5732, "volume": 243684.0}, {"date": "2021-01-26", "close": 72.7445, "volume": 152766.0}, {"date": "2021-01-27", "close": 73.628, "volume": 215269.0}, {"date": "2021-01-28", "close": 72.0573, "volume": 107209.0}, {"date": "2021-01-29", "close": 72.2537, "volume": 97133.0}, {"date": "2021-02-01", "close": 77.5549, "volume": 180930.0}, {"date": "2021-02-02", "close": 83.0524, "volume": 274125.0}, {"date": "2021-02-03", "close": 86.3902, "volume": 170337.0}, {"date": "2021-02-04", "close": 102.0976, "volume": 1105777.0}, {"date": "2021-02-05", "close": 101.7049, "volume": 379066.0}, {"date": "2021-02-08", "close": 103.0793, "volume": 182002.0}, {"date": "2021-02-09", "close": 102.8829, "volume": 193195.0}, {"date": "2021-02-10", "close": 100.9195, "volume": 195218.0}, {"date": "2021-02-11", "close": 92.4768, "volume": 185502.0}, {"date": "2021-02-12", "close": 91.1024, "volume": 125354.0}, {"date": "2021-02-16", "close": 90.3171, "volume": 121405.0}, {"date": "2021-02-17", "close": 90.1207, "volume": 97030.0}, {"date": "2021-02-18", "close": 86.7829, "volume": 92728.0}, {"date": "2021-02-19", "close": 87.961, "volume": 104136.0}, {"date": "2021-02-22", "close": 85.0159, "volume": 101500.0}, {"date": "2021-02-23", "close": 82.1689, "volume": 127680.0}, {"date": "2021-02-24", "close": 82.0707, "volume": 98317.0}, {"date": "2021-02-25", "close": 80.3037, "volume": 97285.0}, {"date": "2021-02-26", "close": 78.5366, "volume": 93310.0}, {"date": "2021-03-01", "close": 77.7512, "volume": 110987.0}, {"date": "2021-03-02", "close": 71.861, "volume": 268229.0}, {"date": "2021-03-03", "close": 66.6579, "volume": 177606.0}, {"date": "2021-03-04", "close": 62.0439, "volume": 232480.0}, {"date": "2021-03-05", "close": 62.8293, "volume": 247696.0}, {"date": "2021-03-08", "close": 60.6695, "volume": 138224.0}, {"date": "2021-03-09", "close": 64.0073, "volume": 132620.0}, {"date": "2021-03-10", "close": 62.0439, "volume": 155812.0}, {"date": "2021-03-11", "close": 65.7744, "volume": 184905.0}, {"date": "2021-03-12", "close": 64.989, "volume": 268778.0}, {"date": "2021-03-15", "close": 66.7561, "volume": 182534.0}, {"date": "2021-03-16", "close": 63.0256, "volume": 273381.0}, {"date": "2021-03-17", "close": 63.4183, "volume": 165779.0}, {"date": "2021-03-18", "close": 61.4549, "volume": 318899.0}, {"date": "2021-03-19", "close": 60.8659, "volume": 365261.0}, {"date": "2021-03-22", "close": 62.6329, "volume": 164838.0}, {"date": "2021-03-23", "close": 58.9024, "volume": 277818.0}, {"date": "2021-03-24", "close": 54.3866, "volume": 364976.0}, {"date": "2021-03-25", "close": 55.3683, "volume": 343809.0}, {"date": "2021-03-26", "close": 55.9573, "volume": 198602.0}, {"date": "2021-03-29", "close": 52.8159, "volume": 139900.0}, {"date": "2021-03-30", "close": 53.0122, "volume": 197288.0}, {"date": "2021-03-31", "close": 53.4049, "volume": 205593.0}, {"date": "2021-04-01", "close": 56.35, "volume": 163098.0}, {"date": "2021-04-05", "close": 59.6878, "volume": 190136.0}, {"date": "2021-04-06", "close": 56.7427, "volume": 162393.0}, {"date": "2021-04-07", "close": 54.9756, "volume": 103527.0}, {"date": "2021-04-08", "close": 54.7793, "volume": 112903.0}, {"date": "2021-04-09", "close": 54.6811, "volume": 110359.0}, {"date": "2021-04-12", "close": 52.5213, "volume": 193492.0}, {"date": "2021-04-13", "close": 53.2085, "volume": 256376.0}, {"date": "2021-04-14", "close": 52.8159, "volume": 305108.0}, {"date": "2021-04-15", "close": 52.2268, "volume": 146862.0}, {"date": "2021-04-16", "close": 51.4415, "volume": 143976.0}, {"date": "2021-04-19", "close": 50.2634, "volume": 118166.0}, {"date": "2021-04-20", "close": 52.5213, "volume": 141852.0}, {"date": "2021-04-21", "close": 57.3317, "volume": 237027.0}, {"date": "2021-04-22", "close": 57.3317, "volume": 186645.0}, {"date": "2021-04-23", "close": 59.8841, "volume": 152120.0}, {"date": "2021-04-26", "close": 61.6512, "volume": 179672.0}, {"date": "2021-04-27", "close": 61.2585, "volume": 113745.0}, {"date": "2021-04-28", "close": 61.8476, "volume": 83043.0}, {"date": "2021-04-29", "close": 60.6695, "volume": 70539.0}, {"date": "2021-04-30", "close": 60.6695, "volume": 90241.0}, {"date": "2021-05-03", "close": 59.8841, "volume": 100371.0}, {"date": "2021-05-04", "close": 58.1171, "volume": 129828.0}, {"date": "2021-05-05", "close": 57.8226, "volume": 140589.0}, {"date": "2021-05-06", "close": 55.3683, "volume": 125142.0}, {"date": "2021-05-07", "close": 60.2768, "volume": 114030.0}, {"date": "2021-05-10", "close": 59.0988, "volume": 104345.0}, {"date": "2021-05-11", "close": 60.8659, "volume": 77340.0}, {"date": "2021-05-12", "close": 59.4915, "volume": 111909.0}, {"date": "2021-05-13", "close": 59.4915, "volume": 92846.0}, {"date": "2021-05-14", "close": 63.4183, "volume": 113794.0}, {"date": "2021-05-17", "close": 64.0073, "volume": 91709.0}, {"date": "2021-05-18", "close": 77.1622, "volume": 4776024.0}, {"date": "2021-05-19", "close": 82.0707, "volume": 767278.0}, {"date": "2021-05-20", "close": 82.0707, "volume": 456811.0}, {"date": "2021-05-21", "close": 82.2671, "volume": 274695.0}, {"date": "2021-05-24", "close": 79.1256, "volume": 226890.0}, {"date": "2021-05-25", "close": 78.7329, "volume": 111309.0}, {"date": "2021-05-26", "close": 81.2854, "volume": 142781.0}, {"date": "2021-05-27", "close": 82.6598, "volume": 259903.0}, {"date": "2021-05-28", "close": 83.6415, "volume": 193201.0}, {"date": "2021-06-01", "close": 82.8561, "volume": 162299.0}, {"date": "2021-06-02", "close": 79.911, "volume": 176707.0}, {"date": "2021-06-03", "close": 79.1256, "volume": 136550.0}, {"date": "2021-06-04", "close": 79.1256, "volume": 124666.0}, {"date": "2021-06-07", "close": 84.0341, "volume": 246926.0}, {"date": "2021-06-08", "close": 97.9744, "volume": 499789.0}, {"date": "2021-06-09", "close": 99.5451, "volume": 325263.0}, {"date": "2021-06-10", "close": 100.7232, "volume": 193684.0}, {"date": "2021-06-11", "close": 101.7049, "volume": 152613.0}, {"date": "2021-06-14", "close": 100.9195, "volume": 162153.0}, {"date": "2021-06-15", "close": 98.9561, "volume": 124189.0}, {"date": "2021-06-16", "close": 98.1707, "volume": 129007.0}, {"date": "2021-06-17", "close": 104.4537, "volume": 501498.0}, {"date": "2021-06-18", "close": 103.2756, "volume": 345585.0}, {"date": "2021-06-21", "close": 104.061, "volume": 172077.0}, {"date": "2021-06-22", "close": 101.7049, "volume": 210452.0}, {"date": "2021-06-23", "close": 105.6317, "volume": 239219.0}, {"date": "2021-06-24", "close": 107.0061, "volume": 163395.0}, {"date": "2021-06-25", "close": 105.4354, "volume": 369684.0}, {"date": "2021-06-28", "close": 106.4171, "volume": 147902.0}, {"date": "2021-06-29", "close": 106.8098, "volume": 125311.0}, {"date": "2021-06-30", "close": 107.7915, "volume": 148443.0}, {"date": "2021-07-01", "close": 109.1659, "volume": 129014.0}, {"date": "2021-07-02", "close": 108.3805, "volume": 83854.0}, {"date": "2021-07-06", "close": 105.6317, "volume": 123299.0}, {"date": "2021-07-07", "close": 105.828, "volume": 103061.0}, {"date": "2021-07-08", "close": 108.9695, "volume": 176906.0}, {"date": "2021-07-09", "close": 110.7366, "volume": 119653.0}, {"date": "2021-07-12", "close": 110.7366, "volume": 179403.0}, {"date": "2021-07-13", "close": 110.7366, "volume": 84060.0}, {"date": "2021-07-14", "close": 108.5768, "volume": 137120.0}, {"date": "2021-07-15", "close": 106.0244, "volume": 118205.0}, {"date": "2021-07-16", "close": 105.828, "volume": 74256.0}, {"date": "2021-07-19", "close": 107.3988, "volume": 114207.0}, {"date": "2021-07-20", "close": 109.1659, "volume": 126719.0}, {"date": "2021-07-21", "close": 110.3439, "volume": 77312.0}, {"date": "2021-07-22", "close": 109.5585, "volume": 79637.0}, {"date": "2021-07-23", "close": 110.3439, "volume": 68695.0}, {"date": "2021-07-26", "close": 104.061, "volume": 108347.0}, {"date": "2021-07-27", "close": 97.778, "volume": 272849.0}, {"date": "2021-07-28", "close": 103.2756, "volume": 85148.0}, {"date": "2021-07-29", "close": 101.9012, "volume": 80654.0}, {"date": "2021-07-30", "close": 101.7049, "volume": 78058.0}, {"date": "2021-08-02", "close": 103.8646, "volume": 66809.0}, {"date": "2021-08-03", "close": 107.0061, "volume": 91333.0}, {"date": "2021-08-04", "close": 109.3622, "volume": 195243.0}, {"date": "2021-08-05", "close": 111.3256, "volume": 103342.0}, {"date": "2021-08-06", "close": 110.5402, "volume": 109669.0}, {"date": "2021-08-09", "close": 106.0244, "volume": 180279.0}, {"date": "2021-08-10", "close": 110.1476, "volume": 149458.0}, {"date": "2021-08-11", "close": 114.8598, "volume": 352211.0}, {"date": "2021-08-12", "close": 116.8232, "volume": 143773.0}, {"date": "2021-08-13", "close": 120.75, "volume": 191982.0}, {"date": "2021-08-16", "close": 116.0378, "volume": 195418.0}, {"date": "2021-08-17", "close": 115.6451, "volume": 168328.0}, {"date": "2021-08-18", "close": 118.0012, "volume": 108954.0}, {"date": "2021-08-19", "close": 112.8963, "volume": 108398.0}, {"date": "2021-08-20", "close": 118.7866, "volume": 228421.0}, {"date": "2021-08-23", "close": 121.5354, "volume": 196741.0}, {"date": "2021-08-24", "close": 121.5354, "volume": 184475.0}, {"date": "2021-08-25", "close": 119.3756, "volume": 142068.0}, {"date": "2021-08-26", "close": 124.2841, "volume": 456863.0}, {"date": "2021-08-27", "close": 122.9098, "volume": 279245.0}, {"date": "2021-08-30", "close": 130.1744, "volume": 370795.0}, {"date": "2021-08-31", "close": 121.1427, "volume": 329448.0}, {"date": "2021-09-01", "close": 121.5354, "volume": 212993.0}, {"date": "2021-09-02", "close": 121.1427, "volume": 114742.0}, {"date": "2021-09-03", "close": 119.5719, "volume": 129795.0}, {"date": "2021-09-07", "close": 125.6585, "volume": 284513.0}, {"date": "2021-09-08", "close": 124.8732, "volume": 142967.0}, {"date": "2021-09-09", "close": 128.4073, "volume": 266265.0}, {"date": "2021-09-10", "close": 127.6219, "volume": 157479.0}, {"date": "2021-09-13", "close": 124.6768, "volume": 147897.0}, {"date": "2021-09-14", "close": 109.7549, "volume": 310553.0}, {"date": "2021-09-15", "close": 105.5335, "volume": 409088.0}, {"date": "2021-09-16", "close": 109.3622, "volume": 196653.0}, {"date": "2021-09-17", "close": 114.4671, "volume": 344432.0}, {"date": "2021-09-20", "close": 114.2707, "volume": 204033.0}, {"date": "2021-09-21", "close": 114.0744, "volume": 121603.0}, {"date": "2021-09-22", "close": 118.3939, "volume": 202551.0}, {"date": "2021-09-23", "close": 119.3756, "volume": 141356.0}, {"date": "2021-09-24", "close": 115.8415, "volume": 103712.0}, {"date": "2021-09-27", "close": 111.5219, "volume": 131746.0}, {"date": "2021-09-28", "close": 102.4902, "volume": 301452.0}, {"date": "2021-09-29", "close": 102.8829, "volume": 140377.0}, {"date": "2021-09-30", "close": 103.0793, "volume": 112601.0}, {"date": "2021-10-01", "close": 104.4537, "volume": 159452.0}, {"date": "2021-10-04", "close": 107.3988, "volume": 241463.0}, {"date": "2021-10-05", "close": 111.1293, "volume": 268602.0}, {"date": "2021-10-06", "close": 110.7366, "volume": 160209.0}, {"date": "2021-10-07", "close": 112.7, "volume": 182469.0}, {"date": "2021-10-08", "close": 112.3073, "volume": 172264.0}, {"date": "2021-10-11", "close": 110.9329, "volume": 180974.0}, {"date": "2021-10-12", "close": 110.7366, "volume": 120586.0}, {"date": "2021-10-13", "close": 106.0244, "volume": 135110.0}, {"date": "2021-10-14", "close": 107.9878, "volume": 128749.0}, {"date": "2021-10-15", "close": 104.2573, "volume": 99429.0}, {"date": "2021-10-18", "close": 99.9378, "volume": 176887.0}, {"date": "2021-10-19", "close": 99.1524, "volume": 259935.0}, {"date": "2021-10-20", "close": 98.1707, "volume": 102987.0}, {"date": "2021-10-21", "close": 100.7232, "volume": 73695.0}, {"date": "2021-10-22", "close": 78.7329, "volume": 802612.0}, {"date": "2021-10-25", "close": 74.4134, "volume": 354325.0}, {"date": "2021-10-26", "close": 74.4134, "volume": 256124.0}, {"date": "2021-10-27", "close": 74.8061, "volume": 146147.0}, {"date": "2021-10-28", "close": 76.5732, "volume": 141474.0}, {"date": "2021-10-29", "close": 75.3951, "volume": 158883.0}, {"date": "2021-11-01", "close": 86.1939, "volume": 348315.0}, {"date": "2021-11-02", "close": 85.6049, "volume": 161924.0}, {"date": "2021-11-03", "close": 86.3902, "volume": 151434.0}, {"date": "2021-11-04", "close": 84.2305, "volume": 113936.0}, {"date": "2021-11-05", "close": 81.678, "volume": 169980.0}, {"date": "2021-11-08", "close": 82.0707, "volume": 164389.0}, {"date": "2021-11-09", "close": 87.3719, "volume": 284915.0}, {"date": "2021-11-10", "close": 85.0159, "volume": 265611.0}, {"date": "2021-11-11", "close": 83.6415, "volume": 114026.0}, {"date": "2021-11-12", "close": 76.1805, "volume": 335528.0}, {"date": "2021-11-15", "close": 71.6646, "volume": 294725.0}, {"date": "2021-11-16", "close": 72.45, "volume": 263707.0}, {"date": "2021-11-17", "close": 69.3085, "volume": 191429.0}, {"date": "2021-11-18", "close": 70.2902, "volume": 207782.0}, {"date": "2021-11-19", "close": 68.5232, "volume": 171053.0}, {"date": "2021-11-22", "close": 66.3634, "volume": 215849.0}, {"date": "2021-11-23", "close": 66.1671, "volume": 263928.0}, {"date": "2021-11-24", "close": 65.578, "volume": 114929.0}, {"date": "2021-11-26", "close": 63.4183, "volume": 145484.0}, {"date": "2021-11-29", "close": 61.8476, "volume": 194813.0}, {"date": "2021-11-30", "close": 61.8476, "volume": 279896.0}, {"date": "2021-12-01", "close": 58.5098, "volume": 300573.0}, {"date": "2021-12-02", "close": 59.2951, "volume": 342151.0}, {"date": "2021-12-03", "close": 57.3317, "volume": 220759.0}, {"date": "2021-12-06", "close": 59.4915, "volume": 202275.0}, {"date": "2021-12-07", "close": 63.4183, "volume": 211675.0}, {"date": "2021-12-08", "close": 65.1854, "volume": 169536.0}, {"date": "2021-12-09", "close": 63.0256, "volume": 151733.0}, {"date": "2021-12-10", "close": 63.222, "volume": 144806.0}, {"date": "2021-12-13", "close": 63.0256, "volume": 183971.0}, {"date": "2021-12-14", "close": 61.0622, "volume": 200151.0}, {"date": "2021-12-15", "close": 64.989, "volume": 228512.0}, {"date": "2021-12-16", "close": 65.1854, "volume": 255383.0}, {"date": "2021-12-17", "close": 69.8976, "volume": 1244839.0}, {"date": "2021-12-20", "close": 69.3085, "volume": 258267.0}, {"date": "2021-12-21", "close": 69.1122, "volume": 163829.0}, {"date": "2021-12-22", "close": 68.9159, "volume": 202544.0}, {"date": "2021-12-23", "close": 70.2902, "volume": 146172.0}, {"date": "2021-12-27", "close": 68.1305, "volume": 128660.0}, {"date": "2021-12-28", "close": 66.1671, "volume": 145025.0}, {"date": "2021-12-29", "close": 66.3634, "volume": 123587.0}, {"date": "2021-12-30", "close": 66.1671, "volume": 110485.0}, {"date": "2021-12-31", "close": 63.222, "volume": 179761.0}, {"date": "2022-01-03", "close": 68.1305, "volume": 175573.0}, {"date": "2022-01-04", "close": 62.8293, "volume": 201896.0}, {"date": "2022-01-05", "close": 58.9024, "volume": 223133.0}, {"date": "2022-01-06", "close": 60.2768, "volume": 192629.0}, {"date": "2022-01-07", "close": 58.7061, "volume": 153294.0}, {"date": "2022-01-10", "close": 59.4915, "volume": 221569.0}, {"date": "2022-01-11", "close": 60.6695, "volume": 96617.0}, {"date": "2022-01-12", "close": 58.7061, "volume": 180917.0}, {"date": "2022-01-13", "close": 56.7427, "volume": 146108.0}, {"date": "2022-01-14", "close": 59.8841, "volume": 191655.0}, {"date": "2022-01-18", "close": 55.761, "volume": 202355.0}, {"date": "2022-01-19", "close": 55.172, "volume": 223087.0}, {"date": "2022-01-20", "close": 53.7976, "volume": 140623.0}, {"date": "2022-01-21", "close": 52.6195, "volume": 201426.0}, {"date": "2022-01-24", "close": 52.8159, "volume": 275310.0}, {"date": "2022-01-25", "close": 52.6195, "volume": 160900.0}, {"date": "2022-01-26", "close": 51.2451, "volume": 195584.0}, {"date": "2022-01-27", "close": 48.889, "volume": 166923.0}, {"date": "2022-01-28", "close": 51.6378, "volume": 231034.0}, {"date": "2022-01-31", "close": 54.1902, "volume": 210026.0}, {"date": "2022-02-01", "close": 53.2085, "volume": 172849.0}, {"date": "2022-02-02", "close": 49.2817, "volume": 216860.0}, {"date": "2022-02-03", "close": 46.7293, "volume": 171409.0}, {"date": "2022-02-04", "close": 46.9256, "volume": 173500.0}, {"date": "2022-02-07", "close": 49.0854, "volume": 136104.0}, {"date": "2022-02-08", "close": 49.2817, "volume": 115548.0}, {"date": "2022-02-09", "close": 51.8341, "volume": 159649.0}, {"date": "2022-02-10", "close": 49.478, "volume": 204063.0}, {"date": "2022-02-11", "close": 47.9073, "volume": 103865.0}, {"date": "2022-02-14", "close": 46.1402, "volume": 161625.0}, {"date": "2022-02-15", "close": 50.2634, "volume": 172755.0}, {"date": "2022-02-16", "close": 50.0671, "volume": 120776.0}, {"date": "2022-02-17", "close": 49.8707, "volume": 276859.0}, {"date": "2022-02-18", "close": 50.0671, "volume": 192513.0}, {"date": "2022-02-22", "close": 52.0305, "volume": 339653.0}, {"date": "2022-02-23", "close": 52.0305, "volume": 289702.0}, {"date": "2022-02-24", "close": 54.1902, "volume": 443759.0}, {"date": "2022-02-25", "close": 52.4232, "volume": 216627.0}, {"date": "2022-02-28", "close": 53.0122, "volume": 161979.0}, {"date": "2022-03-01", "close": 50.8524, "volume": 154111.0}, {"date": "2022-03-02", "close": 60.2768, "volume": 321832.0}, {"date": "2022-03-03", "close": 58.1171, "volume": 229070.0}, {"date": "2022-03-04", "close": 57.1354, "volume": 188860.0}, {"date": "2022-03-07", "close": 57.3317, "volume": 147437.0}, {"date": "2022-03-08", "close": 57.7244, "volume": 239248.0}, {"date": "2022-03-09", "close": 61.0622, "volume": 252413.0}, {"date": "2022-03-10", "close": 57.7244, "volume": 148381.0}, {"date": "2022-03-11", "close": 55.172, "volume": 197859.0}, {"date": "2022-03-14", "close": 51.4415, "volume": 349168.0}, {"date": "2022-03-15", "close": 52.2268, "volume": 199577.0}, {"date": "2022-03-16", "close": 53.9939, "volume": 203080.0}, {"date": "2022-03-17", "close": 56.7427, "volume": 199573.0}, {"date": "2022-03-18", "close": 58.1171, "volume": 761383.0}, {"date": "2022-03-21", "close": 54.3866, "volume": 161530.0}, {"date": "2022-03-22", "close": 54.7793, "volume": 137107.0}, {"date": "2022-03-23", "close": 52.6195, "volume": 173800.0}, {"date": "2022-03-24", "close": 54.7793, "volume": 116209.0}, {"date": "2022-03-25", "close": 53.0122, "volume": 149016.0}, {"date": "2022-03-28", "close": 52.4232, "volume": 215586.0}, {"date": "2022-03-29", "close": 54.7793, "volume": 231628.0}, {"date": "2022-03-30", "close": 51.4415, "volume": 182804.0}, {"date": "2022-03-31", "close": 48.3, "volume": 463041.0}, {"date": "2022-04-01", "close": 50.4598, "volume": 302461.0}, {"date": "2022-04-04", "close": 51.8341, "volume": 217245.0}, {"date": "2022-04-05", "close": 50.4598, "volume": 238081.0}, {"date": "2022-04-06", "close": 50.6561, "volume": 171580.0}, {"date": "2022-04-07", "close": 48.889, "volume": 196704.0}, {"date": "2022-04-08", "close": 46.9256, "volume": 201979.0}, {"date": "2022-04-11", "close": 45.3549, "volume": 235367.0}, {"date": "2022-04-12", "close": 46.1402, "volume": 194308.0}, {"date": "2022-04-13", "close": 47.9073, "volume": 121902.0}, {"date": "2022-04-14", "close": 45.9439, "volume": 119182.0}, {"date": "2022-04-18", "close": 44.5695, "volume": 222354.0}, {"date": "2022-04-19", "close": 45.1585, "volume": 171712.0}, {"date": "2022-04-20", "close": 44.5695, "volume": 126053.0}, {"date": "2022-04-21", "close": 41.428, "volume": 198742.0}, {"date": "2022-04-22", "close": 40.839, "volume": 176188.0}, {"date": "2022-04-25", "close": 41.8207, "volume": 119035.0}, {"date": "2022-04-26", "close": 38.8756, "volume": 195141.0}, {"date": "2022-04-27", "close": 38.2866, "volume": 164161.0}, {"date": "2022-04-28", "close": 38.4829, "volume": 153393.0}, {"date": "2022-04-29", "close": 36.3232, "volume": 195366.0}, {"date": "2022-05-02", "close": 38.0902, "volume": 264089.0}, {"date": "2022-05-03", "close": 36.9122, "volume": 129954.0}, {"date": "2022-05-04", "close": 37.5012, "volume": 199088.0}, {"date": "2022-05-05", "close": 34.5561, "volume": 229980.0}, {"date": "2022-05-06", "close": 32.789, "volume": 177465.0}, {"date": "2022-05-09", "close": 29.8439, "volume": 470994.0}, {"date": "2022-05-10", "close": 32.5927, "volume": 310426.0}, {"date": "2022-05-11", "close": 29.6476, "volume": 359125.0}, {"date": "2022-05-12", "close": 30.4329, "volume": 446679.0}, {"date": "2022-05-13", "close": 32.0037, "volume": 258958.0}, {"date": "2022-05-16", "close": 31.022, "volume": 182684.0}, {"date": "2022-05-17", "close": 32.3963, "volume": 265082.0}, {"date": "2022-05-18", "close": 30.0402, "volume": 221585.0}, {"date": "2022-05-19", "close": 30.2366, "volume": 190220.0}, {"date": "2022-05-20", "close": 30.8256, "volume": 120233.0}, {"date": "2022-05-23", "close": 30.8256, "volume": 113048.0}, {"date": "2022-05-24", "close": 28.2732, "volume": 192548.0}, {"date": "2022-05-25", "close": 28.4695, "volume": 126552.0}, {"date": "2022-05-26", "close": 29.4512, "volume": 146824.0}, {"date": "2022-05-27", "close": 31.611, "volume": 221626.0}, {"date": "2022-05-31", "close": 32.789, "volume": 281108.0}, {"date": "2022-06-01", "close": 31.4146, "volume": 177342.0}, {"date": "2022-06-02", "close": 31.611, "volume": 160470.0}, {"date": "2022-06-03", "close": 32.9854, "volume": 160938.0}, {"date": "2022-06-06", "close": 30.6293, "volume": 154435.0}, {"date": "2022-06-07", "close": 32.9854, "volume": 143955.0}, {"date": "2022-06-08", "close": 33.378, "volume": 202784.0}, {"date": "2022-06-09", "close": 32.2, "volume": 171226.0}, {"date": "2022-06-10", "close": 28.6659, "volume": 180750.0}, {"date": "2022-06-13", "close": 26.1134, "volume": 384512.0}, {"date": "2022-06-14", "close": 25.5244, "volume": 222099.0}, {"date": "2022-06-15", "close": 27.2915, "volume": 313566.0}, {"date": "2022-06-16", "close": 27.4878, "volume": 256940.0}, {"date": "2022-06-17", "close": 30.8256, "volume": 521804.0}, {"date": "2022-06-21", "close": 32.3963, "volume": 238802.0}, {"date": "2022-06-22", "close": 35.3415, "volume": 243111.0}, {"date": "2022-06-23", "close": 38.8756, "volume": 228368.0}, {"date": "2022-06-24", "close": 37.3049, "volume": 426418.0}, {"date": "2022-06-27", "close": 36.9122, "volume": 163692.0}, {"date": "2022-06-28", "close": 36.1268, "volume": 208050.0}, {"date": "2022-06-29", "close": 40.0537, "volume": 1271084.0}, {"date": "2022-06-30", "close": 38.0902, "volume": 230025.0}, {"date": "2022-07-01", "close": 38.4829, "volume": 244005.0}, {"date": "2022-07-05", "close": 47.3183, "volume": 577860.0}, {"date": "2022-07-06", "close": 47.711, "volume": 372098.0}, {"date": "2022-07-07", "close": 50.2634, "volume": 284839.0}, {"date": "2022-07-08", "close": 53.2085, "volume": 198985.0}, {"date": "2022-07-11", "close": 50.4598, "volume": 263199.0}, {"date": "2022-07-12", "close": 53.4049, "volume": 332980.0}, {"date": "2022-07-13", "close": 56.7427, "volume": 254259.0}, {"date": "2022-07-14", "close": 56.35, "volume": 222460.0}, {"date": "2022-07-15", "close": 56.5463, "volume": 201786.0}, {"date": "2022-07-18", "close": 53.0122, "volume": 214756.0}, {"date": "2022-07-19", "close": 54.7793, "volume": 192160.0}, {"date": "2022-07-20", "close": 56.1537, "volume": 277412.0}, {"date": "2022-07-21", "close": 55.9573, "volume": 126485.0}, {"date": "2022-07-22", "close": 52.2268, "volume": 242917.0}, {"date": "2022-07-25", "close": 52.6195, "volume": 156201.0}, {"date": "2022-07-26", "close": 55.5646, "volume": 257617.0}, {"date": "2022-07-27", "close": 56.7427, "volume": 320924.0}, {"date": "2022-07-28", "close": 54.3866, "volume": 223588.0}, {"date": "2022-07-29", "close": 50.6561, "volume": 195810.0}, {"date": "2022-08-01", "close": 48.6927, "volume": 173071.0}, {"date": "2022-08-02", "close": 50.4598, "volume": 191539.0}, {"date": "2022-08-03", "close": 51.2451, "volume": 258668.0}, {"date": "2022-08-04", "close": 50.2634, "volume": 255936.0}, {"date": "2022-08-05", "close": 52.0305, "volume": 320297.0}, {"date": "2022-08-08", "close": 51.2451, "volume": 207897.0}, {"date": "2022-08-09", "close": 50.2634, "volume": 256301.0}, {"date": "2022-08-10", "close": 52.4232, "volume": 238514.0}, {"date": "2022-08-11", "close": 52.4232, "volume": 276135.0}, {"date": "2022-08-12", "close": 58.3134, "volume": 320920.0}, {"date": "2022-08-15", "close": 61.6512, "volume": 225998.0}, {"date": "2022-08-16", "close": 58.5098, "volume": 211985.0}, {"date": "2022-08-17", "close": 54.7793, "volume": 211197.0}, {"date": "2022-08-18", "close": 55.3683, "volume": 160939.0}, {"date": "2022-08-19", "close": 54.7793, "volume": 128414.0}, {"date": "2022-08-22", "close": 54.1902, "volume": 166386.0}, {"date": "2022-08-23", "close": 56.5463, "volume": 188863.0}, {"date": "2022-08-24", "close": 58.7061, "volume": 159793.0}, {"date": "2022-08-25", "close": 56.7427, "volume": 119570.0}, {"date": "2022-08-26", "close": 52.4232, "volume": 247749.0}, {"date": "2022-08-29", "close": 52.2268, "volume": 174186.0}, {"date": "2022-08-30", "close": 52.2268, "volume": 177774.0}, {"date": "2022-08-31", "close": 53.0122, "volume": 199628.0}, {"date": "2022-09-01", "close": 53.6012, "volume": 247156.0}, {"date": "2022-09-02", "close": 50.4598, "volume": 216922.0}, {"date": "2022-09-06", "close": 47.5146, "volume": 185644.0}, {"date": "2022-09-07", "close": 49.8707, "volume": 187985.0}, {"date": "2022-09-08", "close": 51.4415, "volume": 183560.0}, {"date": "2022-09-09", "close": 52.8159, "volume": 152419.0}, {"date": "2022-09-12", "close": 53.0122, "volume": 114514.0}, {"date": "2022-09-13", "close": 48.889, "volume": 273847.0}, {"date": "2022-09-14", "close": 47.9073, "volume": 201242.0}, {"date": "2022-09-15", "close": 49.478, "volume": 126216.0}, {"date": "2022-09-16", "close": 45.9439, "volume": 431004.0}, {"date": "2022-09-19", "close": 45.3549, "volume": 162046.0}, {"date": "2022-09-20", "close": 44.9622, "volume": 96599.0}, {"date": "2022-09-21", "close": 44.3732, "volume": 147700.0}, {"date": "2022-09-22", "close": 43.9805, "volume": 206270.0}, {"date": "2022-09-23", "close": 41.8207, "volume": 314733.0}, {"date": "2022-09-26", "close": 38.4829, "volume": 192248.0}, {"date": "2022-09-27", "close": 40.0537, "volume": 258843.0}, {"date": "2022-09-28", "close": 43.1951, "volume": 347666.0}, {"date": "2022-09-29", "close": 40.4463, "volume": 237310.0}, {"date": "2022-09-30", "close": 40.25, "volume": 251322.0}, {"date": "2022-10-03", "close": 41.0354, "volume": 216593.0}, {"date": "2022-10-04", "close": 43.3915, "volume": 510411.0}, {"date": "2022-10-05", "close": 46.5329, "volume": 248699.0}, {"date": "2022-10-06", "close": 54.9756, "volume": 484678.0}, {"date": "2022-10-07", "close": 52.6195, "volume": 283170.0}, {"date": "2022-10-10", "close": 52.0305, "volume": 161721.0}, {"date": "2022-10-11", "close": 52.2268, "volume": 216523.0}, {"date": "2022-10-12", "close": 49.8707, "volume": 267256.0}, {"date": "2022-10-13", "close": 50.6561, "volume": 270881.0}, {"date": "2022-10-14", "close": 47.9073, "volume": 182324.0}, {"date": "2022-10-17", "close": 52.6195, "volume": 197327.0}, {"date": "2022-10-18", "close": 53.4049, "volume": 145508.0}, {"date": "2022-10-19", "close": 50.8524, "volume": 264382.0}, {"date": "2022-10-20", "close": 49.8707, "volume": 138857.0}, {"date": "2022-10-21", "close": 51.8341, "volume": 218001.0}, {"date": "2022-10-24", "close": 51.2451, "volume": 165945.0}, {"date": "2022-10-25", "close": 51.6378, "volume": 201441.0}, {"date": "2022-10-26", "close": 51.2451, "volume": 283876.0}, {"date": "2022-10-27", "close": 47.9073, "volume": 194134.0}, {"date": "2022-10-28", "close": 50.0671, "volume": 206073.0}, {"date": "2022-10-31", "close": 49.2817, "volume": 172175.0}, {"date": "2022-11-01", "close": 49.2817, "volume": 217366.0}, {"date": "2022-11-02", "close": 47.711, "volume": 216938.0}, {"date": "2022-11-03", "close": 48.3, "volume": 259656.0}, {"date": "2022-11-04", "close": 47.9073, "volume": 219490.0}, {"date": "2022-11-07", "close": 46.9256, "volume": 180260.0}, {"date": "2022-11-08", "close": 43.7841, "volume": 183494.0}, {"date": "2022-11-09", "close": 39.661, "volume": 240995.0}, {"date": "2022-11-10", "close": 48.1037, "volume": 475486.0}, {"date": "2022-11-11", "close": 49.2817, "volume": 257673.0}, {"date": "2022-11-14", "close": 57.528, "volume": 801267.0}, {"date": "2022-11-15", "close": 62.2402, "volume": 519363.0}, {"date": "2022-11-16", "close": 63.811, "volume": 330129.0}, {"date": "2022-11-17", "close": 62.2402, "volume": 268415.0}, {"date": "2022-11-18", "close": 60.0805, "volume": 232749.0}, {"date": "2022-11-21", "close": 58.7061, "volume": 182678.0}, {"date": "2022-11-22", "close": 59.6878, "volume": 196939.0}, {"date": "2022-11-23", "close": 58.9024, "volume": 128140.0}, {"date": "2022-11-25", "close": 55.172, "volume": 123064.0}, {"date": "2022-11-28", "close": 52.6195, "volume": 158817.0}, {"date": "2022-11-29", "close": 51.6378, "volume": 122202.0}, {"date": "2022-11-30", "close": 53.0122, "volume": 271567.0}, {"date": "2022-12-01", "close": 51.8341, "volume": 133172.0}, {"date": "2022-12-02", "close": 58.3134, "volume": 173419.0}, {"date": "2022-12-05", "close": 54.7793, "volume": 200100.0}, {"date": "2022-12-06", "close": 50.2634, "volume": 180797.0}, {"date": "2022-12-07", "close": 48.4963, "volume": 229064.0}, {"date": "2022-12-08", "close": 49.2817, "volume": 170976.0}, {"date": "2022-12-09", "close": 47.5146, "volume": 135388.0}, {"date": "2022-12-12", "close": 53.9939, "volume": 177818.0}, {"date": "2022-12-13", "close": 54.7793, "volume": 180952.0}, {"date": "2022-12-14", "close": 52.8159, "volume": 185070.0}, {"date": "2022-12-15", "close": 47.9073, "volume": 235121.0}, {"date": "2022-12-16", "close": 46.9256, "volume": 407645.0}, {"date": "2022-12-19", "close": 45.3549, "volume": 208024.0}, {"date": "2022-12-20", "close": 46.7293, "volume": 199281.0}, {"date": "2022-12-21", "close": 47.9073, "volume": 172129.0}, {"date": "2022-12-22", "close": 50.2634, "volume": 140656.0}, {"date": "2022-12-23", "close": 48.1037, "volume": 131479.0}, {"date": "2022-12-27", "close": 45.5512, "volume": 145602.0}, {"date": "2022-12-28", "close": 42.6061, "volume": 207465.0}, {"date": "2022-12-29", "close": 45.3549, "volume": 248291.0}, {"date": "2022-12-30", "close": 47.122, "volume": 180598.0}, {"date": "2023-01-03", "close": 47.122, "volume": 196024.0}, {"date": "2023-01-04", "close": 49.478, "volume": 178329.0}, {"date": "2023-01-05", "close": 48.1037, "volume": 143948.0}, {"date": "2023-01-06", "close": 47.122, "volume": 125641.0}, {"date": "2023-01-09", "close": 46.5329, "volume": 170549.0}, {"date": "2023-01-10", "close": 51.8341, "volume": 202143.0}, {"date": "2023-01-11", "close": 51.8341, "volume": 193130.0}, {"date": "2023-01-12", "close": 56.35, "volume": 250535.0}, {"date": "2023-01-13", "close": 57.9207, "volume": 270149.0}, {"date": "2023-01-17", "close": 54.5829, "volume": 176956.0}, {"date": "2023-01-18", "close": 53.0122, "volume": 197075.0}, {"date": "2023-01-19", "close": 54.3866, "volume": 168359.0}, {"date": "2023-01-20", "close": 53.0122, "volume": 297709.0}, {"date": "2023-01-23", "close": 50.0671, "volume": 364799.0}, {"date": "2023-01-24", "close": 50.8524, "volume": 170089.0}, {"date": "2023-01-25", "close": 48.4963, "volume": 267446.0}, {"date": "2023-01-26", "close": 47.9073, "volume": 215828.0}, {"date": "2023-01-27", "close": 51.6378, "volume": 254623.0}, {"date": "2023-01-30", "close": 50.0671, "volume": 172578.0}, {"date": "2023-01-31", "close": 51.2451, "volume": 148600.0}, {"date": "2023-02-01", "close": 50.8524, "volume": 219393.0}, {"date": "2023-02-02", "close": 52.0305, "volume": 319422.0}, {"date": "2023-02-03", "close": 50.4598, "volume": 150143.0}, {"date": "2023-02-06", "close": 50.2634, "volume": 142809.0}, {"date": "2023-02-07", "close": 50.2634, "volume": 148512.0}, {"date": "2023-02-08", "close": 46.7293, "volume": 232779.0}, {"date": "2023-02-09", "close": 45.3549, "volume": 188126.0}, {"date": "2023-02-10", "close": 43.5878, "volume": 220995.0}, {"date": "2023-02-13", "close": 43.3915, "volume": 112931.0}, {"date": "2023-02-14", "close": 42.9988, "volume": 139652.0}, {"date": "2023-02-15", "close": 42.4098, "volume": 140844.0}, {"date": "2023-02-16", "close": 41.8207, "volume": 239537.0}, {"date": "2023-02-17", "close": 42.9988, "volume": 191945.0}, {"date": "2023-02-21", "close": 40.6427, "volume": 249658.0}, {"date": "2023-02-22", "close": 40.25, "volume": 224020.0}, {"date": "2023-02-23", "close": 41.0354, "volume": 257374.0}, {"date": "2023-02-24", "close": 38.8756, "volume": 243868.0}, {"date": "2023-02-27", "close": 38.6793, "volume": 183419.0}, {"date": "2023-02-28", "close": 40.4463, "volume": 289268.0}, {"date": "2023-03-01", "close": 38.0902, "volume": 264027.0}, {"date": "2023-03-02", "close": 38.0902, "volume": 256078.0}, {"date": "2023-03-03", "close": 38.4829, "volume": 213959.0}, {"date": "2023-03-06", "close": 36.1268, "volume": 197046.0}, {"date": "2023-03-07", "close": 34.1634, "volume": 375018.0}, {"date": "2023-03-08", "close": 33.378, "volume": 184663.0}, {"date": "2023-03-09", "close": 32.3963, "volume": 291313.0}, {"date": "2023-03-10", "close": 29.4512, "volume": 730952.0}, {"date": "2023-03-13", "close": 33.5744, "volume": 399040.0}, {"date": "2023-03-14", "close": 35.1451, "volume": 405245.0}, {"date": "2023-03-15", "close": 37.1085, "volume": 304300.0}, {"date": "2023-03-16", "close": 35.9305, "volume": 317230.0}, {"date": "2023-03-17", "close": 33.378, "volume": 753685.0}, {"date": "2023-03-20", "close": 32.2, "volume": 200231.0}, {"date": "2023-03-21", "close": 32.0037, "volume": 198860.0}, {"date": "2023-03-22", "close": 29.8439, "volume": 218732.0}, {"date": "2023-03-23", "close": 29.0585, "volume": 219356.0}, {"date": "2023-03-24", "close": 29.2549, "volume": 249376.0}, {"date": "2023-03-27", "close": 30.6293, "volume": 251481.0}, {"date": "2023-03-28", "close": 29.0585, "volume": 209148.0}, {"date": "2023-03-29", "close": 30.6293, "volume": 198434.0}, {"date": "2023-03-30", "close": 28.4695, "volume": 177252.0}, {"date": "2023-03-31", "close": 29.8439, "volume": 185015.0}, {"date": "2023-04-03", "close": 30.8256, "volume": 273730.0}, {"date": "2023-04-04", "close": 29.2549, "volume": 222521.0}, {"date": "2023-04-05", "close": 28.4695, "volume": 148737.0}, {"date": "2023-04-06", "close": 29.0585, "volume": 143690.0}, {"date": "2023-04-10", "close": 27.2915, "volume": 208297.0}, {"date": "2023-04-11", "close": 26.8988, "volume": 203262.0}, {"date": "2023-04-12", "close": 25.7207, "volume": 131248.0}, {"date": "2023-04-13", "close": 29.4512, "volume": 359204.0}, {"date": "2023-04-14", "close": 28.4695, "volume": 144605.0}, {"date": "2023-04-17", "close": 32.9854, "volume": 389556.0}, {"date": "2023-04-18", "close": 33.378, "volume": 363559.0}, {"date": "2023-04-19", "close": 35.3415, "volume": 294789.0}, {"date": "2023-04-20", "close": 32.9854, "volume": 289451.0}, {"date": "2023-04-21", "close": 34.9488, "volume": 306851.0}, {"date": "2023-04-24", "close": 34.1634, "volume": 311407.0}, {"date": "2023-04-25", "close": 32.2, "volume": 347539.0}, {"date": "2023-04-26", "close": 31.6, "volume": 157187.0}, {"date": "2023-04-27", "close": 30.0, "volume": 171184.0}, {"date": "2023-04-28", "close": 30.2, "volume": 246629.0}, {"date": "2023-05-01", "close": 30.2, "volume": 263706.0}, {"date": "2023-05-02", "close": 28.2, "volume": 249178.0}, {"date": "2023-05-03", "close": 29.8, "volume": 401895.0}, {"date": "2023-05-04", "close": 30.6, "volume": 402820.0}, {"date": "2023-05-05", "close": 31.4, "volume": 283653.0}, {"date": "2023-05-08", "close": 31.8, "volume": 228255.0}, {"date": "2023-05-09", "close": 30.0, "volume": 183056.0}, {"date": "2023-05-10", "close": 30.8, "volume": 144730.0}, {"date": "2023-05-11", "close": 28.0, "volume": 327049.0}, {"date": "2023-05-12", "close": 28.4, "volume": 134743.0}, {"date": "2023-05-15", "close": 30.4, "volume": 199319.0}, {"date": "2023-05-16", "close": 28.0, "volume": 192557.0}, {"date": "2023-05-17", "close": 29.4, "volume": 211135.0}, {"date": "2023-05-18", "close": 28.4, "volume": 234197.0}, {"date": "2023-05-19", "close": 28.0, "volume": 114926.0}, {"date": "2023-05-22", "close": 29.8, "volume": 186863.0}, {"date": "2023-05-23", "close": 30.4, "volume": 219224.0}, {"date": "2023-05-24", "close": 28.0, "volume": 187351.0}, {"date": "2023-05-25", "close": 28.2, "volume": 277552.0}, {"date": "2023-05-26", "close": 29.0, "volume": 160210.0}, {"date": "2023-05-30", "close": 29.2, "volume": 169095.0}, {"date": "2023-05-31", "close": 31.2, "volume": 305684.0}, {"date": "2023-06-01", "close": 31.8, "volume": 157688.0}, {"date": "2023-06-02", "close": 32.0, "volume": 165955.0}, {"date": "2023-06-05", "close": 34.6, "volume": 420427.0}, {"date": "2023-06-06", "close": 37.0, "volume": 423965.0}, {"date": "2023-06-07", "close": 37.6, "volume": 252177.0}, {"date": "2023-06-08", "close": 40.8, "volume": 453837.0}, {"date": "2023-06-09", "close": 39.8, "volume": 613079.0}, {"date": "2023-06-12", "close": 40.0, "volume": 449416.0}, {"date": "2023-06-13", "close": 39.2, "volume": 426413.0}, {"date": "2023-06-14", "close": 36.6, "volume": 645799.0}, {"date": "2023-06-15", "close": 36.2, "volume": 219805.0}, {"date": "2023-06-16", "close": 35.4, "volume": 1075008.0}, {"date": "2023-06-20", "close": 37.4, "volume": 242091.0}, {"date": "2023-06-21", "close": 36.8, "volume": 172772.0}, {"date": "2023-06-22", "close": 35.6, "volume": 122102.0}, {"date": "2023-06-23", "close": 34.6, "volume": 830353.0}, {"date": "2023-06-26", "close": 32.8, "volume": 172319.0}, {"date": "2023-06-27", "close": 33.6, "volume": 160641.0}, {"date": "2023-06-28", "close": 34.2, "volume": 184066.0}, {"date": "2023-06-29", "close": 33.4, "volume": 130685.0}, {"date": "2023-06-30", "close": 32.0, "volume": 339056.0}, {"date": "2023-07-03", "close": 30.4, "volume": 176953.0}, {"date": "2023-07-05", "close": 33.6, "volume": 374102.0}, {"date": "2023-07-06", "close": 31.4, "volume": 332512.0}, {"date": "2023-07-07", "close": 32.8, "volume": 166363.0}, {"date": "2023-07-10", "close": 36.4, "volume": 224204.0}, {"date": "2023-07-11", "close": 37.2, "volume": 115883.0}, {"date": "2023-07-12", "close": 37.6, "volume": 117452.0}, {"date": "2023-07-13", "close": 37.0, "volume": 87159.0}, {"date": "2023-07-14", "close": 35.2, "volume": 103881.0}, {"date": "2023-07-17", "close": 34.6, "volume": 137043.0}, {"date": "2023-07-18", "close": 34.2, "volume": 116015.0}, {"date": "2023-07-19", "close": 34.0, "volume": 173926.0}, {"date": "2023-07-20", "close": 32.8, "volume": 125435.0}, {"date": "2023-07-21", "close": 32.4, "volume": 174016.0}, {"date": "2023-07-24", "close": 31.2, "volume": 180019.0}, {"date": "2023-07-25", "close": 30.2, "volume": 145985.0}, {"date": "2023-07-26", "close": 30.0, "volume": 175688.0}, {"date": "2023-07-27", "close": 29.0, "volume": 251752.0}, {"date": "2023-07-28", "close": 30.6, "volume": 195385.0}, {"date": "2023-07-31", "close": 30.4, "volume": 170386.0}, {"date": "2023-08-01", "close": 29.2, "volume": 194464.0}, {"date": "2023-08-02", "close": 29.0, "volume": 174594.0}, {"date": "2023-08-03", "close": 29.0, "volume": 107082.0}, {"date": "2023-08-04", "close": 29.2, "volume": 162661.0}, {"date": "2023-08-07", "close": 27.2, "volume": 458902.0}, {"date": "2023-08-08", "close": 25.0, "volume": 415654.0}, {"date": "2023-08-09", "close": 25.6, "volume": 172967.0}, {"date": "2023-08-10", "close": 26.4, "volume": 141097.0}, {"date": "2023-08-11", "close": 27.0, "volume": 141606.0}, {"date": "2023-08-14", "close": 26.8, "volume": 156597.0}, {"date": "2023-08-15", "close": 27.0, "volume": 142541.0}, {"date": "2023-08-16", "close": 25.2, "volume": 156486.0}, {"date": "2023-08-17", "close": 26.4, "volume": 286627.0}, {"date": "2023-08-18", "close": 29.4, "volume": 902858.0}, {"date": "2023-08-21", "close": 28.4, "volume": 348205.0}, {"date": "2023-08-22", "close": 30.2, "volume": 330054.0}, {"date": "2023-08-23", "close": 28.0, "volume": 199930.0}, {"date": "2023-08-24", "close": 26.6, "volume": 172838.0}, {"date": "2023-08-25", "close": 26.2, "volume": 206620.0}, {"date": "2023-08-28", "close": 27.6, "volume": 189596.0}, {"date": "2023-08-29", "close": 27.4, "volume": 184321.0}, {"date": "2023-08-30", "close": 28.4, "volume": 200923.0}, {"date": "2023-08-31", "close": 27.6, "volume": 152623.0}, {"date": "2023-09-01", "close": 27.8, "volume": 181605.0}, {"date": "2023-09-05", "close": 25.6, "volume": 217185.0}, {"date": "2023-09-06", "close": 25.6, "volume": 199671.0}, {"date": "2023-09-07", "close": 25.2, "volume": 144156.0}, {"date": "2023-09-08", "close": 24.6, "volume": 118865.0}, {"date": "2023-09-11", "close": 24.4, "volume": 266685.0}, {"date": "2023-09-12", "close": 25.6, "volume": 243471.0}, {"date": "2023-09-13", "close": 26.0, "volume": 348423.0}, {"date": "2023-09-14", "close": 26.0, "volume": 188522.0}, {"date": "2023-09-15", "close": 26.2, "volume": 407523.0}, {"date": "2023-09-18", "close": 25.0, "volume": 162331.0}, {"date": "2023-09-19", "close": 24.8, "volume": 98993.0}, {"date": "2023-09-20", "close": 24.0, "volume": 120486.0}, {"date": "2023-09-21", "close": 23.8, "volume": 160293.0}, {"date": "2023-09-22", "close": 23.6, "volume": 122628.0}, {"date": "2023-09-25", "close": 22.8, "volume": 165232.0}, {"date": "2023-09-26", "close": 23.0, "volume": 118299.0}, {"date": "2023-09-27", "close": 23.4, "volume": 122040.0}, {"date": "2023-09-28", "close": 22.4, "volume": 126532.0}, {"date": "2023-09-29", "close": 22.6, "volume": 145959.0}, {"date": "2023-10-02", "close": 21.0, "volume": 191140.0}, {"date": "2023-10-03", "close": 20.6, "volume": 108749.0}, {"date": "2023-10-04", "close": 20.2, "volume": 137414.0}, {"date": "2023-10-05", "close": 21.0, "volume": 165418.0}, {"date": "2023-10-06", "close": 21.2, "volume": 121513.0}, {"date": "2023-10-09", "close": 20.2, "volume": 112226.0}, {"date": "2023-10-10", "close": 21.4, "volume": 140634.0}, {"date": "2023-10-11", "close": 21.4, "volume": 112849.0}, {"date": "2023-10-12", "close": 20.4, "volume": 200084.0}, {"date": "2023-10-13", "close": 21.0, "volume": 115564.0}, {"date": "2023-10-16", "close": 22.0, "volume": 105760.0}, {"date": "2023-10-17", "close": 22.8, "volume": 134120.0}, {"date": "2023-10-18", "close": 20.5, "volume": 234324.0}, {"date": "2023-10-19", "close": 19.26, "volume": 217339.0}, {"date": "2023-10-20", "close": 17.884, "volume": 406974.0}, {"date": "2023-10-23", "close": 17.502, "volume": 436391.0}, {"date": "2023-10-24", "close": 15.092, "volume": 957560.0}, {"date": "2023-10-25", "close": 15.558, "volume": 366103.0}, {"date": "2023-10-26", "close": 16.2, "volume": 350741.0}, {"date": "2023-10-27", "close": 15.652, "volume": 293588.0}, {"date": "2023-10-30", "close": 15.894, "volume": 342223.0}, {"date": "2023-10-31", "close": 16.0, "volume": 421629.0}, {"date": "2023-11-01", "close": 16.612, "volume": 464785.0}, {"date": "2023-11-02", "close": 17.0, "volume": 254406.0}, {"date": "2023-11-03", "close": 16.898, "volume": 750368.0}, {"date": "2023-11-06", "close": 15.632, "volume": 531887.0}, {"date": "2023-11-07", "close": 16.404, "volume": 639821.0}, {"date": "2023-11-08", "close": 16.8, "volume": 663511.0}, {"date": "2023-11-09", "close": 15.068, "volume": 329172.0}, {"date": "2023-11-10", "close": 13.002, "volume": 563751.0}, {"date": "2023-11-13", "close": 12.56, "volume": 581685.0}, {"date": "2023-11-14", "close": 14.618, "volume": 738033.0}, {"date": "2023-11-15", "close": 14.754, "volume": 344568.0}, {"date": "2023-11-16", "close": 14.0, "volume": 277005.0}, {"date": "2023-11-17", "close": 13.8, "volume": 281416.0}, {"date": "2023-11-20", "close": 14.844, "volume": 541657.0}, {"date": "2023-11-21", "close": 13.62, "volume": 308535.0}, {"date": "2023-11-22", "close": 13.58, "volume": 297653.0}, {"date": "2023-11-24", "close": 13.798, "volume": 90759.0}, {"date": "2023-11-27", "close": 13.206, "volume": 580604.0}, {"date": "2023-11-28", "close": 14.082, "volume": 991277.0}, {"date": "2023-11-29", "close": 14.012, "volume": 723176.0}, {"date": "2023-11-30", "close": 15.542, "volume": 388618.0}, {"date": "2023-12-01", "close": 15.654, "volume": 261901.0}, {"date": "2023-12-04", "close": 16.66, "volume": 495487.0}, {"date": "2023-12-05", "close": 15.982, "volume": 495559.0}, {"date": "2023-12-06", "close": 15.646, "volume": 836575.0}, {"date": "2023-12-07", "close": 16.21, "volume": 514818.0}, {"date": "2023-12-08", "close": 14.93, "volume": 358574.0}, {"date": "2023-12-11", "close": 13.6, "volume": 575617.0}, {"date": "2023-12-12", "close": 16.0, "volume": 1446877.0}, {"date": "2023-12-13", "close": 16.476, "volume": 1067681.0}, {"date": "2023-12-14", "close": 15.224, "volume": 1074485.0}, {"date": "2023-12-15", "close": 13.834, "volume": 2121364.0}, {"date": "2023-12-18", "close": 14.36, "volume": 405684.0}, {"date": "2023-12-19", "close": 15.2, "volume": 642223.0}, {"date": "2023-12-20", "close": 15.062, "volume": 371410.0}, {"date": "2023-12-21", "close": 15.552, "volume": 255558.0}, {"date": "2023-12-22", "close": 15.634, "volume": 437776.0}, {"date": "2023-12-26", "close": 16.41, "volume": 437853.0}, {"date": "2023-12-27", "close": 15.916, "volume": 457071.0}, {"date": "2023-12-28", "close": 16.2, "volume": 476837.0}, {"date": "2023-12-29", "close": 16.558, "volume": 537548.0}, {"date": "2024-01-02", "close": 16.004, "volume": 732228.0}, {"date": "2024-01-03", "close": 15.328, "volume": 444292.0}, {"date": "2024-01-04", "close": 15.534, "volume": 269498.0}, {"date": "2024-01-05", "close": 15.572, "volume": 200927.0}, {"date": "2024-01-08", "close": 15.212, "volume": 275558.0}, {"date": "2024-01-09", "close": 15.352, "volume": 272762.0}, {"date": "2024-01-10", "close": 14.228, "volume": 511614.0}, {"date": "2024-01-11", "close": 14.29, "volume": 357710.0}, {"date": "2024-01-12", "close": 12.8, "volume": 635821.0}, {"date": "2024-01-16", "close": 12.258, "volume": 578253.0}, {"date": "2024-01-17", "close": 11.898, "volume": 418510.0}, {"date": "2024-01-18", "close": 11.268, "volume": 370389.0}, {"date": "2024-01-19", "close": 11.56, "volume": 277922.0}, {"date": "2024-01-22", "close": 11.77, "volume": 738126.0}, {"date": "2024-01-23", "close": 11.958, "volume": 553032.0}, {"date": "2024-01-24", "close": 11.728, "volume": 565087.0}, {"date": "2024-01-25", "close": 11.996, "volume": 328639.0}, {"date": "2024-01-26", "close": 13.252, "volume": 648743.0}, {"date": "2024-01-29", "close": 13.89, "volume": 450705.0}, {"date": "2024-01-30", "close": 12.67, "volume": 490806.0}, {"date": "2024-01-31", "close": 13.344, "volume": 655530.0}, {"date": "2024-02-01", "close": 12.704, "volume": 442232.0}, {"date": "2024-02-02", "close": 12.744, "volume": 330067.0}, {"date": "2024-02-05", "close": 12.646, "volume": 268792.0}, {"date": "2024-02-06", "close": 14.086, "volume": 696146.0}, {"date": "2024-02-07", "close": 13.598, "volume": 317647.0}, {"date": "2024-02-08", "close": 13.946, "volume": 343513.0}, {"date": "2024-02-09", "close": 14.962, "volume": 760476.0}, {"date": "2024-02-12", "close": 16.186, "volume": 662984.0}, {"date": "2024-02-13", "close": 15.202, "volume": 564882.0}, {"date": "2024-02-14", "close": 18.558, "volume": 935118.0}, {"date": "2024-02-15", "close": 13.076, "volume": 2226092.0}, {"date": "2024-02-16", "close": 13.102, "volume": 983268.0}, {"date": "2024-02-20", "close": 13.368, "volume": 1802217.0}, {"date": "2024-02-21", "close": 13.184, "volume": 501206.0}, {"date": "2024-02-22", "close": 13.5, "volume": 593929.0}, {"date": "2024-02-23", "close": 13.642, "volume": 371689.0}, {"date": "2024-02-26", "close": 14.51, "volume": 418940.0}, {"date": "2024-02-27", "close": 15.556, "volume": 509706.0}, {"date": "2024-02-28", "close": 15.024, "volume": 552249.0}, {"date": "2024-02-29", "close": 13.4, "volume": 934850.0}, {"date": "2024-03-01", "close": 13.202, "volume": 629446.0}, {"date": "2024-03-04", "close": 13.642, "volume": 654814.0}, {"date": "2024-03-05", "close": 13.444, "volume": 299186.0}, {"date": "2024-03-06", "close": 14.0, "volume": 339355.0}, {"date": "2024-03-07", "close": 14.024, "volume": 206695.0}, {"date": "2024-03-08", "close": 13.402, "volume": 290169.0}, {"date": "2024-03-11", "close": 13.468, "volume": 294169.0}, {"date": "2024-03-12", "close": 13.384, "volume": 298724.0}, {"date": "2024-03-13", "close": 13.172, "volume": 250998.0}, {"date": "2024-03-14", "close": 11.994, "volume": 522956.0}, {"date": "2024-03-15", "close": 10.8, "volume": 577868.0}, {"date": "2024-03-18", "close": 10.594, "volume": 677332.0}, {"date": "2024-03-19", "close": 11.252, "volume": 443107.0}, {"date": "2024-03-20", "close": 11.092, "volume": 307843.0}, {"date": "2024-03-21", "close": 11.244, "volume": 278878.0}, {"date": "2024-03-22", "close": 10.922, "volume": 255937.0}, {"date": "2024-03-25", "close": 11.168, "volume": 268304.0}, {"date": "2024-03-26", "close": 10.728, "volume": 257987.0}, {"date": "2024-03-27", "close": 11.128, "volume": 184067.0}, {"date": "2024-03-28", "close": 11.6, "volume": 275659.0}, {"date": "2024-04-01", "close": 11.75, "volume": 343196.0}, {"date": "2024-04-02", "close": 10.24, "volume": 482301.0}, {"date": "2024-04-03", "close": 10.602, "volume": 535179.0}, {"date": "2024-04-04", "close": 10.118, "volume": 575998.0}, {"date": "2024-04-05", "close": 10.074, "volume": 608341.0}, {"date": "2024-04-08", "close": 9.31, "volume": 1320810.0}, {"date": "2024-04-09", "close": 9.73, "volume": 805236.0}, {"date": "2024-04-10", "close": 8.922, "volume": 301580.0}, {"date": "2024-04-11", "close": 8.87, "volume": 349022.0}, {"date": "2024-04-12", "close": 8.15, "volume": 1399796.0}, {"date": "2024-04-15", "close": 6.5, "volume": 1459460.0}, {"date": "2024-04-16", "close": 6.3, "volume": 1322989.0}, {"date": "2024-04-17", "close": 5.4, "volume": 1526945.0}, {"date": "2024-04-18", "close": 4.97, "volume": 1670776.0}, {"date": "2024-04-19", "close": 5.31, "volume": 1464090.0}, {"date": "2024-04-22", "close": 5.77, "volume": 900544.0}, {"date": "2024-04-23", "close": 6.46, "volume": 1688559.0}, {"date": "2024-04-24", "close": 7.42, "volume": 1274190.0}, {"date": "2024-04-25", "close": 8.3, "volume": 961370.0}, {"date": "2024-04-26", "close": 11.69, "volume": 3367371.0}, {"date": "2024-04-29", "close": 12.76, "volume": 2828013.0}, {"date": "2024-04-30", "close": 12.12, "volume": 1183877.0}, {"date": "2024-05-01", "close": 13.26, "volume": 933882.0}, {"date": "2024-05-02", "close": 12.52, "volume": 979018.0}, {"date": "2024-05-03", "close": 13.07, "volume": 648418.0}, {"date": "2024-05-06", "close": 12.95, "volume": 417963.0}, {"date": "2024-05-07", "close": 12.01, "volume": 1268606.0}, {"date": "2024-05-08", "close": 11.47, "volume": 717486.0}, {"date": "2024-05-09", "close": 11.72, "volume": 561109.0}, {"date": "2024-05-10", "close": 10.49, "volume": 831166.0}, {"date": "2024-05-13", "close": 11.09, "volume": 395205.0}, {"date": "2024-05-14", "close": 10.7, "volume": 399122.0}, {"date": "2024-05-15", "close": 10.78, "volume": 356062.0}, {"date": "2024-05-16", "close": 10.5, "volume": 405544.0}, {"date": "2024-05-17", "close": 10.86, "volume": 430354.0}, {"date": "2024-05-20", "close": 10.7, "volume": 286436.0}, {"date": "2024-05-21", "close": 11.12, "volume": 286430.0}, {"date": "2024-05-22", "close": 11.91, "volume": 1015950.0}, {"date": "2024-05-23", "close": 12.35, "volume": 600047.0}, {"date": "2024-05-24", "close": 13.62, "volume": 695430.0}, {"date": "2024-05-28", "close": 15.25, "volume": 1071757.0}, {"date": "2024-05-29", "close": 15.03, "volume": 851565.0}, {"date": "2024-05-30", "close": 15.11, "volume": 409566.0}, {"date": "2024-05-31", "close": 15.69, "volume": 585522.0}, {"date": "2024-06-03", "close": 16.97, "volume": 890914.0}, {"date": "2024-06-04", "close": 17.5, "volume": 1420645.0}, {"date": "2024-06-05", "close": 17.57, "volume": 608287.0}, {"date": "2024-06-06", "close": 16.56, "volume": 832410.0}, {"date": "2024-06-07", "close": 16.6, "volume": 550650.0}, {"date": "2024-06-10", "close": 17.17, "volume": 495925.0}, {"date": "2024-06-11", "close": 16.78, "volume": 397870.0}, {"date": "2024-06-12", "close": 16.92, "volume": 335230.0}, {"date": "2024-06-13", "close": 16.0, "volume": 520787.0}, {"date": "2024-06-14", "close": 15.46, "volume": 423008.0}, {"date": "2024-06-17", "close": 14.3, "volume": 588907.0}, {"date": "2024-06-18", "close": 12.99, "volume": 1367824.0}, {"date": "2024-06-20", "close": 13.57, "volume": 383649.0}, {"date": "2024-06-21", "close": 14.56, "volume": 611806.0}, {"date": "2024-06-24", "close": 15.23, "volume": 533947.0}, {"date": "2024-06-25", "close": 14.87, "volume": 354558.0}, {"date": "2024-06-26", "close": 14.21, "volume": 419282.0}, {"date": "2024-06-27", "close": 14.12, "volume": 288124.0}, {"date": "2024-06-28", "close": 16.75, "volume": 1520955.0}, {"date": "2024-07-01", "close": 16.69, "volume": 776641.0}, {"date": "2024-07-02", "close": 14.28, "volume": 674637.0}, {"date": "2024-07-03", "close": 14.53, "volume": 241232.0}, {"date": "2024-07-05", "close": 15.13, "volume": 319115.0}, {"date": "2024-07-08", "close": 15.56, "volume": 357077.0}, {"date": "2024-07-09", "close": 15.58, "volume": 356343.0}, {"date": "2024-07-10", "close": 15.3, "volume": 287899.0}, {"date": "2024-07-11", "close": 15.39, "volume": 449539.0}, {"date": "2024-07-12", "close": 15.6, "volume": 564466.0}, {"date": "2024-07-15", "close": 15.6, "volume": 481504.0}, {"date": "2024-07-16", "close": 17.7, "volume": 1142436.0}, {"date": "2024-07-17", "close": 17.73, "volume": 574360.0}, {"date": "2024-07-18", "close": 7.3, "volume": 9129568.0}, {"date": "2024-07-19", "close": 5.99, "volume": 4098340.0}, {"date": "2024-07-22", "close": 6.85, "volume": 1563083.0}, {"date": "2024-07-23", "close": 6.91, "volume": 924274.0}, {"date": "2024-07-24", "close": 6.13, "volume": 1076727.0}, {"date": "2024-07-25", "close": 5.965, "volume": 739450.0}, {"date": "2024-07-26", "close": 6.56, "volume": 760652.0}, {"date": "2024-07-29", "close": 6.49, "volume": 591967.0}, {"date": "2024-07-30", "close": 6.06, "volume": 514525.0}, {"date": "2024-07-31", "close": 6.04, "volume": 514997.0}, {"date": "2024-08-01", "close": 5.97, "volume": 501862.0}, {"date": "2024-08-02", "close": 5.63, "volume": 661068.0}, {"date": "2024-08-05", "close": 5.24, "volume": 618012.0}, {"date": "2024-08-06", "close": 5.43, "volume": 476946.0}, {"date": "2024-08-07", "close": 5.08, "volume": 523711.0}, {"date": "2024-08-08", "close": 5.28, "volume": 329744.0}, {"date": "2024-08-09", "close": 5.09, "volume": 265879.0}, {"date": "2024-08-12", "close": 5.13, "volume": 406675.0}, {"date": "2024-08-13", "close": 4.71, "volume": 956684.0}, {"date": "2024-08-14", "close": 4.58, "volume": 650486.0}, {"date": "2024-08-15", "close": 5.17, "volume": 569057.0}, {"date": "2024-08-16", "close": 5.28, "volume": 354999.0}, {"date": "2024-08-19", "close": 5.09, "volume": 449826.0}, {"date": "2024-08-20", "close": 4.95, "volume": 273659.0}, {"date": "2024-08-21", "close": 5.19, "volume": 244112.0}, {"date": "2024-08-22", "close": 5.47, "volume": 488445.0}, {"date": "2024-08-23", "close": 5.8, "volume": 609873.0}, {"date": "2024-08-26", "close": 5.87, "volume": 762645.0}, {"date": "2024-08-27", "close": 5.63, "volume": 428740.0}, {"date": "2024-08-28", "close": 5.11, "volume": 404948.0}, {"date": "2024-08-29", "close": 4.99, "volume": 277774.0}, {"date": "2024-08-30", "close": 5.15, "volume": 260191.0}, {"date": "2024-09-03", "close": 4.95, "volume": 415729.0}, {"date": "2024-09-04", "close": 4.85, "volume": 330954.0}, {"date": "2024-09-05", "close": 5.0, "volume": 448397.0}, {"date": "2024-09-06", "close": 4.95, "volume": 204622.0}, {"date": "2024-09-09", "close": 5.13, "volume": 288310.0}, {"date": "2024-09-10", "close": 5.46, "volume": 245716.0}, {"date": "2024-09-11", "close": 5.64, "volume": 238793.0}, {"date": "2024-09-12", "close": 5.93, "volume": 428890.0}, {"date": "2024-09-13", "close": 6.26, "volume": 412736.0}, {"date": "2024-09-16", "close": 6.08, "volume": 273562.0}, {"date": "2024-09-17", "close": 6.23, "volume": 412983.0}, {"date": "2024-09-18", "close": 6.05, "volume": 348854.0}, {"date": "2024-09-19", "close": 5.99, "volume": 254157.0}, {"date": "2024-09-20", "close": 5.84, "volume": 980285.0}, {"date": "2024-09-23", "close": 5.3, "volume": 558906.0}, {"date": "2024-09-24", "close": 5.17, "volume": 528117.0}, {"date": "2024-09-25", "close": 5.03, "volume": 328349.0}, {"date": "2024-09-26", "close": 5.17, "volume": 388610.0}, {"date": "2024-09-27", "close": 5.31, "volume": 420650.0}, {"date": "2024-09-30", "close": 5.48, "volume": 639760.0}, {"date": "2024-10-01", "close": 5.1, "volume": 363269.0}, {"date": "2024-10-02", "close": 4.85, "volume": 510240.0}, {"date": "2024-10-03", "close": 4.56, "volume": 513688.0}, {"date": "2024-10-04", "close": 4.87, "volume": 308499.0}, {"date": "2024-10-07", "close": 4.65, "volume": 202659.0}, {"date": "2024-10-08", "close": 4.55, "volume": 323499.0}, {"date": "2024-10-09", "close": 4.65, "volume": 255433.0}, {"date": "2024-10-10", "close": 4.25, "volume": 526500.0}, {"date": "2024-10-11", "close": 4.53, "volume": 264193.0}, {"date": "2024-10-14", "close": 4.73, "volume": 239740.0}, {"date": "2024-10-15", "close": 4.66, "volume": 294773.0}, {"date": "2024-10-16", "close": 4.68, "volume": 213764.0}, {"date": "2024-10-17", "close": 4.57, "volume": 180512.0}, {"date": "2024-10-18", "close": 4.62, "volume": 407989.0}, {"date": "2024-10-21", "close": 4.5, "volume": 304229.0}, {"date": "2024-10-22", "close": 4.49, "volume": 291210.0}, {"date": "2024-10-23", "close": 4.49, "volume": 222900.0}, {"date": "2024-10-24", "close": 4.41, "volume": 161796.0}, {"date": "2024-10-25", "close": 4.35, "volume": 208308.0}, {"date": "2024-10-28", "close": 4.41, "volume": 233212.0}, {"date": "2024-10-29", "close": 4.46, "volume": 273305.0}, {"date": "2024-10-30", "close": 4.39, "volume": 263985.0}, {"date": "2024-10-31", "close": 4.2, "volume": 259558.0}, {"date": "2024-11-01", "close": 4.05, "volume": 423285.0}, {"date": "2024-11-04", "close": 4.06, "volume": 395405.0}, {"date": "2024-11-05", "close": 4.15, "volume": 444459.0}, {"date": "2024-11-06", "close": 4.22, "volume": 413852.0}, {"date": "2024-11-07", "close": 3.93, "volume": 673139.0}, {"date": "2024-11-08", "close": 3.905, "volume": 672372.0}, {"date": "2024-11-11", "close": 3.9, "volume": 435299.0}, {"date": "2024-11-12", "close": 3.105, "volume": 2107379.0}, {"date": "2024-11-13", "close": 3.03, "volume": 527078.0}, {"date": "2024-11-14", "close": 2.77, "volume": 935608.0}, {"date": "2024-11-15", "close": 2.72, "volume": 1073463.0}, {"date": "2024-11-18", "close": 2.63, "volume": 928963.0}, {"date": "2024-11-19", "close": 2.57, "volume": 597161.0}, {"date": "2024-11-20", "close": 2.67, "volume": 504592.0}, {"date": "2024-11-21", "close": 2.86, "volume": 540698.0}, {"date": "2024-11-22", "close": 3.34, "volume": 1076625.0}, {"date": "2024-11-25", "close": 3.55, "volume": 937708.0}, {"date": "2024-11-26", "close": 3.38, "volume": 370563.0}, {"date": "2024-11-27", "close": 3.49, "volume": 1125994.0}, {"date": "2024-11-29", "close": 3.42, "volume": 248821.0}, {"date": "2024-12-02", "close": 3.73, "volume": 660884.0}, {"date": "2024-12-03", "close": 3.5, "volume": 796133.0}, {"date": "2024-12-04", "close": 3.43, "volume": 640248.0}, {"date": "2024-12-05", "close": 3.14, "volume": 502739.0}, {"date": "2024-12-06", "close": 3.58, "volume": 441268.0}, {"date": "2024-12-09", "close": 3.5, "volume": 416084.0}, {"date": "2024-12-10", "close": 3.355, "volume": 318764.0}, {"date": "2024-12-11", "close": 3.27, "volume": 275430.0}, {"date": "2024-12-12", "close": 3.08, "volume": 335538.0}, {"date": "2024-12-13", "close": 3.05, "volume": 417222.0}, {"date": "2024-12-16", "close": 2.83, "volume": 364586.0}, {"date": "2024-12-17", "close": 2.955, "volume": 604965.0}, {"date": "2024-12-18", "close": 2.715, "volume": 650893.0}, {"date": "2024-12-19", "close": 2.76, "volume": 355494.0}, {"date": "2024-12-20", "close": 2.83, "volume": 790891.0}, {"date": "2024-12-23", "close": 2.72, "volume": 564146.0}, {"date": "2024-12-24", "close": 2.75, "volume": 417359.0}, {"date": "2024-12-26", "close": 2.81, "volume": 317366.0}, {"date": "2024-12-27", "close": 2.75, "volume": 458380.0}, {"date": "2024-12-30", "close": 2.69, "volume": 420452.0}, {"date": "2024-12-31", "close": 2.74, "volume": 475468.0}, {"date": "2025-01-02", "close": 3.09, "volume": 456718.0}, {"date": "2025-01-03", "close": 3.27, "volume": 509753.0}, {"date": "2025-01-06", "close": 3.31, "volume": 442702.0}, {"date": "2025-01-07", "close": 3.55, "volume": 595377.0}, {"date": "2025-01-08", "close": 3.4, "volume": 375453.0}, {"date": "2025-01-10", "close": 3.115, "volume": 294355.0}, {"date": "2025-01-13", "close": 3.155, "volume": 159881.0}, {"date": "2025-01-14", "close": 3.145, "volume": 300213.0}, {"date": "2025-01-15", "close": 3.17, "volume": 272637.0}, {"date": "2025-01-16", "close": 3.15, "volume": 152212.0}, {"date": "2025-01-17", "close": 3.48, "volume": 378388.0}, {"date": "2025-01-21", "close": 3.83, "volume": 808191.0}, {"date": "2025-01-22", "close": 3.66, "volume": 1121197.0}, {"date": "2025-01-23", "close": 3.76, "volume": 309039.0}, {"date": "2025-01-24", "close": 3.57, "volume": 373071.0}, {"date": "2025-01-27", "close": 3.6, "volume": 314921.0}, {"date": "2025-01-28", "close": 3.56, "volume": 172885.0}, {"date": "2025-01-29", "close": 3.61, "volume": 321670.0}, {"date": "2025-01-30", "close": 3.54, "volume": 302070.0}, {"date": "2025-01-31", "close": 3.8, "volume": 687855.0}, {"date": "2025-02-03", "close": 3.51, "volume": 437974.0}, {"date": "2025-02-04", "close": 3.5, "volume": 404615.0}, {"date": "2025-02-05", "close": 3.9, "volume": 701491.0}, {"date": "2025-02-06", "close": 3.74, "volume": 604063.0}, {"date": "2025-02-07", "close": 3.5, "volume": 390800.0}, {"date": "2025-02-10", "close": 3.23, "volume": 445029.0}, {"date": "2025-02-11", "close": 3.21, "volume": 370878.0}, {"date": "2025-02-12", "close": 3.46, "volume": 292617.0}, {"date": "2025-02-13", "close": 3.5, "volume": 207016.0}, {"date": "2025-02-14", "close": 3.51, "volume": 256712.0}, {"date": "2025-02-18", "close": 3.52, "volume": 183245.0}, {"date": "2025-02-19", "close": 3.48, "volume": 331072.0}, {"date": "2025-02-20", "close": 3.45, "volume": 193623.0}, {"date": "2025-02-21", "close": 3.32, "volume": 227190.0}, {"date": "2025-02-24", "close": 3.16, "volume": 294351.0}, {"date": "2025-02-25", "close": 3.09, "volume": 391269.0}, {"date": "2025-02-26", "close": 3.13, "volume": 419259.0}, {"date": "2025-02-27", "close": 2.86, "volume": 544241.0}, {"date": "2025-02-28", "close": 2.85, "volume": 435582.0}, {"date": "2025-03-03", "close": 2.54, "volume": 398538.0}, {"date": "2025-03-04", "close": 2.58, "volume": 308086.0}, {"date": "2025-03-05", "close": 2.41, "volume": 505264.0}, {"date": "2025-03-06", "close": 2.35, "volume": 292177.0}, {"date": "2025-03-07", "close": 2.35, "volume": 290626.0}, {"date": "2025-03-10", "close": 2.15, "volume": 385707.0}, {"date": "2025-03-11", "close": 2.05, "volume": 749676.0}, {"date": "2025-03-12", "close": 1.865, "volume": 438960.0}, {"date": "2025-03-13", "close": 1.675, "volume": 589553.0}, {"date": "2025-03-14", "close": 1.86, "volume": 940421.0}, {"date": "2025-03-17", "close": 1.78, "volume": 519610.0}, {"date": "2025-03-18", "close": 1.73, "volume": 573227.0}, {"date": "2025-03-19", "close": 1.73, "volume": 450327.0}, {"date": "2025-03-20", "close": 1.67, "volume": 479695.0}, {"date": "2025-03-21", "close": 1.61, "volume": 733937.0}, {"date": "2025-03-24", "close": 1.64, "volume": 473958.0}, {"date": "2025-03-25", "close": 1.67, "volume": 426082.0}, {"date": "2025-03-26", "close": 1.67, "volume": 368031.0}, {"date": "2025-03-27", "close": 1.66, "volume": 481465.0}, {"date": "2025-03-28", "close": 1.6, "volume": 361479.0}, {"date": "2025-03-31", "close": 1.505, "volume": 633543.0}, {"date": "2025-04-01", "close": 1.6, "volume": 383326.0}, {"date": "2025-04-02", "close": 1.63, "volume": 275748.0}, {"date": "2025-04-03", "close": 1.6, "volume": 569633.0}, {"date": "2025-04-04", "close": 1.56, "volume": 446053.0}, {"date": "2025-04-07", "close": 1.84, "volume": 567473.0}, {"date": "2025-04-08", "close": 1.7, "volume": 364713.0}, {"date": "2025-04-09", "close": 1.725, "volume": 372262.0}, {"date": "2025-04-10", "close": 1.62, "volume": 254496.0}, {"date": "2025-04-11", "close": 1.7, "volume": 356648.0}, {"date": "2025-04-14", "close": 1.78, "volume": 449676.0}, {"date": "2025-04-15", "close": 1.69, "volume": 293195.0}, {"date": "2025-04-16", "close": 1.65, "volume": 262517.0}, {"date": "2025-04-17", "close": 2.08, "volume": 705373.0}, {"date": "2025-04-21", "close": 2.31, "volume": 1193585.0}, {"date": "2025-04-22", "close": 2.87, "volume": 4555317.0}, {"date": "2025-04-23", "close": 2.85, "volume": 1573744.0}, {"date": "2025-04-24", "close": 2.82, "volume": 740031.0}, {"date": "2025-04-25", "close": 2.7, "volume": 651645.0}, {"date": "2025-04-28", "close": 3.14, "volume": 1371367.0}, {"date": "2025-04-29", "close": 3.05, "volume": 667103.0}, {"date": "2025-04-30", "close": 2.89, "volume": 543285.0}, {"date": "2025-05-01", "close": 2.86, "volume": 398597.0}, {"date": "2025-05-02", "close": 3.11, "volume": 905204.0}, {"date": "2025-05-05", "close": 3.09, "volume": 366025.0}, {"date": "2025-05-06", "close": 2.97, "volume": 315512.0}, {"date": "2025-05-07", "close": 2.95, "volume": 292011.0}, {"date": "2025-05-08", "close": 3.04, "volume": 475868.0}, {"date": "2025-05-09", "close": 2.91, "volume": 783285.0}, {"date": "2025-05-12", "close": 3.5, "volume": 3182163.0}, {"date": "2025-05-13", "close": 3.38, "volume": 771105.0}, {"date": "2025-05-14", "close": 3.47, "volume": 610870.0}, {"date": "2025-05-15", "close": 3.38, "volume": 683043.0}, {"date": "2025-05-16", "close": 3.48, "volume": 827695.0}, {"date": "2025-05-19", "close": 3.79, "volume": 1065047.0}, {"date": "2025-05-20", "close": 3.84, "volume": 612122.0}, {"date": "2025-05-21", "close": 3.66, "volume": 581117.0}, {"date": "2025-05-22", "close": 3.79, "volume": 628417.0}, {"date": "2025-05-23", "close": 3.82, "volume": 423012.0}, {"date": "2025-05-27", "close": 3.55, "volume": 831625.0}, {"date": "2025-05-28", "close": 3.02, "volume": 1256335.0}, {"date": "2025-05-29", "close": 3.2, "volume": 482279.0}, {"date": "2025-05-30", "close": 3.43, "volume": 946791.0}, {"date": "2025-06-02", "close": 4.13, "volume": 1676347.0}, {"date": "2025-06-03", "close": 5.0, "volume": 9933528.0}, {"date": "2025-06-04", "close": 5.63, "volume": 3843591.0}, {"date": "2025-06-05", "close": 5.16, "volume": 1342661.0}, {"date": "2025-06-06", "close": 5.95, "volume": 2535731.0}, {"date": "2025-06-09", "close": 5.55, "volume": 983657.0}, {"date": "2025-06-10", "close": 5.37, "volume": 1279670.0}, {"date": "2025-06-11", "close": 5.16, "volume": 1478333.0}, {"date": "2025-06-12", "close": 4.82, "volume": 689085.0}, {"date": "2025-06-13", "close": 4.7, "volume": 402108.0}, {"date": "2025-06-16", "close": 5.14, "volume": 605943.0}, {"date": "2025-06-17", "close": 4.78, "volume": 645673.0}, {"date": "2025-06-18", "close": 4.47, "volume": 615813.0}, {"date": "2025-06-20", "close": 4.78, "volume": 1477946.0}, {"date": "2025-06-23", "close": 4.8, "volume": 750718.0}, {"date": "2025-06-24", "close": 5.0, "volume": 823733.0}, {"date": "2025-06-25", "close": 4.93, "volume": 677151.0}, {"date": "2025-06-26", "close": 4.91, "volume": 858728.0}, {"date": "2025-06-27", "close": 4.76, "volume": 3866166.0}, {"date": "2025-06-30", "close": 4.57, "volume": 677318.0}, {"date": "2025-07-01", "close": 4.84, "volume": 1090524.0}, {"date": "2025-07-02", "close": 5.51, "volume": 1119318.0}, {"date": "2025-07-03", "close": 6.07, "volume": 1273135.0}, {"date": "2025-07-07", "close": 5.18, "volume": 2131983.0}, {"date": "2025-07-08", "close": 4.86, "volume": 1037171.0}, {"date": "2025-07-09", "close": 5.18, "volume": 904718.0}, {"date": "2025-07-10", "close": 5.92, "volume": 1594934.0}, {"date": "2025-07-11", "close": 7.06, "volume": 6840347.0}, {"date": "2025-07-14", "close": 6.83, "volume": 1617082.0}, {"date": "2025-07-15", "close": 6.22, "volume": 1267445.0}, {"date": "2025-07-16", "close": 6.36, "volume": 620972.0}, {"date": "2025-07-17", "close": 6.72, "volume": 1073320.0}, {"date": "2025-07-18", "close": 6.15, "volume": 1082926.0}, {"date": "2025-07-21", "close": 6.09, "volume": 751078.0}, {"date": "2025-07-22", "close": 6.12, "volume": 1089485.0}, {"date": "2025-07-23", "close": 6.07, "volume": 687185.0}, {"date": "2025-07-24", "close": 6.04, "volume": 503410.0}, {"date": "2025-07-25", "close": 5.96, "volume": 943337.0}, {"date": "2025-07-28", "close": 6.35, "volume": 1227836.0}, {"date": "2025-07-29", "close": 5.88, "volume": 873367.0}, {"date": "2025-07-30", "close": 5.9, "volume": 469979.0}, {"date": "2025-07-31", "close": 5.52, "volume": 671410.0}, {"date": "2025-08-01", "close": 5.36, "volume": 269139.0}, {"date": "2025-08-04", "close": 5.4, "volume": 347884.0}, {"date": "2025-08-05", "close": 5.29, "volume": 527703.0}, {"date": "2025-08-06", "close": 4.76, "volume": 777930.0}, {"date": "2025-08-07", "close": 4.76, "volume": 626710.0}, {"date": "2025-08-08", "close": 4.8, "volume": 608828.0}, {"date": "2025-08-11", "close": 4.27, "volume": 1007956.0}, {"date": "2025-08-12", "close": 4.81, "volume": 949812.0}, {"date": "2025-08-13", "close": 4.54, "volume": 735825.0}, {"date": "2025-08-14", "close": 4.55, "volume": 542461.0}, {"date": "2025-08-15", "close": 4.63, "volume": 455516.0}, {"date": "2025-08-18", "close": 4.53, "volume": 247818.0}, {"date": "2025-08-19", "close": 4.53, "volume": 345567.0}, {"date": "2025-08-20", "close": 4.51, "volume": 298713.0}, {"date": "2025-08-21", "close": 4.57, "volume": 358536.0}, {"date": "2025-08-22", "close": 4.52, "volume": 392265.0}, {"date": "2025-08-25", "close": 4.39, "volume": 292672.0}, {"date": "2025-08-26", "close": 4.63, "volume": 507117.0}, {"date": "2025-08-27", "close": 4.54, "volume": 245822.0}, {"date": "2025-08-28", "close": 4.25, "volume": 486691.0}, {"date": "2025-08-29", "close": 4.18, "volume": 317310.0}, {"date": "2025-09-02", "close": 4.16, "volume": 402522.0}, {"date": "2025-09-03", "close": 4.26, "volume": 344584.0}, {"date": "2025-09-04", "close": 4.29, "volume": 307993.0}, {"date": "2025-09-05", "close": 4.33, "volume": 334290.0}, {"date": "2025-09-08", "close": 4.26, "volume": 267221.0}, {"date": "2025-09-09", "close": 5.07, "volume": 1044454.0}, {"date": "2025-09-10", "close": 4.83, "volume": 814623.0}, {"date": "2025-09-11", "close": 4.74, "volume": 277307.0}, {"date": "2025-09-12", "close": 4.48, "volume": 354753.0}, {"date": "2025-09-15", "close": 4.45, "volume": 239574.0}, {"date": "2025-09-16", "close": 4.47, "volume": 187446.0}, {"date": "2025-09-17", "close": 4.55, "volume": 381453.0}, {"date": "2025-09-18", "close": 4.55, "volume": 527531.0}, {"date": "2025-09-19", "close": 4.38, "volume": 609657.0}, {"date": "2025-09-22", "close": 4.6, "volume": 612725.0}, {"date": "2025-09-23", "close": 4.44, "volume": 424017.0}, {"date": "2025-09-24", "close": 4.27, "volume": 394564.0}, {"date": "2025-09-25", "close": 3.9, "volume": 853318.0}, {"date": "2025-09-26", "close": 3.95, "volume": 494715.0}, {"date": "2025-09-29", "close": 3.98, "volume": 336974.0}, {"date": "2025-09-30", "close": 3.85, "volume": 439623.0}, {"date": "2025-10-01", "close": 3.9, "volume": 296345.0}, {"date": "2025-10-02", "close": 3.94, "volume": 289040.0}, {"date": "2025-10-03", "close": 4.14, "volume": 826783.0}, {"date": "2025-10-06", "close": 4.15, "volume": 406228.0}, {"date": "2025-10-07", "close": 4.25, "volume": 592776.0}, {"date": "2025-10-08", "close": 4.17, "volume": 351667.0}, {"date": "2025-10-09", "close": 4.25, "volume": 449543.0}, {"date": "2025-10-10", "close": 3.97, "volume": 327101.0}, {"date": "2025-10-13", "close": 4.05, "volume": 384260.0}, {"date": "2025-10-14", "close": 3.97, "volume": 356121.0}, {"date": "2025-10-15", "close": 3.98, "volume": 391805.0}, {"date": "2025-10-16", "close": 3.99, "volume": 523305.0}, {"date": "2025-10-17", "close": 3.88, "volume": 552074.0}, {"date": "2025-10-20", "close": 4.42, "volume": 928072.0}, {"date": "2025-10-21", "close": 4.29, "volume": 480092.0}, {"date": "2025-10-22", "close": 4.05, "volume": 563435.0}, {"date": "2025-10-23", "close": 4.18, "volume": 540029.0}, {"date": "2025-10-24", "close": 4.14, "volume": 401325.0}, {"date": "2025-10-27", "close": 4.15, "volume": 196318.0}, {"date": "2025-10-28", "close": 4.04, "volume": 191079.0}, {"date": "2025-10-29", "close": 3.85, "volume": 669601.0}, {"date": "2025-10-30", "close": 3.81, "volume": 261010.0}, {"date": "2025-10-31", "close": 3.97, "volume": 469325.0}, {"date": "2025-11-03", "close": 3.97, "volume": 552099.0}, {"date": "2025-11-04", "close": 3.73, "volume": 505568.0}, {"date": "2025-11-05", "close": 3.69, "volume": 333232.0}, {"date": "2025-11-06", "close": 3.84, "volume": 419825.0}, {"date": "2025-11-07", "close": 3.98, "volume": 437344.0}, {"date": "2025-11-10", "close": 4.21, "volume": 1237498.0}, {"date": "2025-11-11", "close": 4.27, "volume": 658546.0}, {"date": "2025-11-12", "close": 4.43, "volume": 722742.0}, {"date": "2025-11-13", "close": 4.33, "volume": 434993.0}, {"date": "2025-11-14", "close": 4.34, "volume": 366427.0}, {"date": "2025-11-17", "close": 4.32, "volume": 490310.0}, {"date": "2025-11-18", "close": 4.23, "volume": 405058.0}, {"date": "2025-11-19", "close": 4.2, "volume": 267946.0}, {"date": "2025-11-20", "close": 4.29, "volume": 373085.0}, {"date": "2025-11-21", "close": 4.22, "volume": 374401.0}, {"date": "2025-11-24", "close": 4.29, "volume": 488373.0}, {"date": "2025-11-25", "close": 4.38, "volume": 387012.0}, {"date": "2025-11-26", "close": 4.55, "volume": 549373.0}, {"date": "2025-11-28", "close": 4.56, "volume": 186171.0}, {"date": "2025-12-01", "close": 4.32, "volume": 599372.0}, {"date": "2025-12-02", "close": 4.17, "volume": 461899.0}, {"date": "2025-12-03", "close": 4.17, "volume": 390074.0}, {"date": "2025-12-04", "close": 4.06, "volume": 516587.0}, {"date": "2025-12-05", "close": 3.93, "volume": 872807.0}, {"date": "2025-12-08", "close": 4.03, "volume": 490739.0}, {"date": "2025-12-09", "close": 3.92, "volume": 478956.0}, {"date": "2025-12-10", "close": 4.09, "volume": 494094.0}, {"date": "2025-12-11", "close": 4.08, "volume": 246490.0}, {"date": "2025-12-12", "close": 3.79, "volume": 836731.0}, {"date": "2025-12-15", "close": 3.71, "volume": 604361.0}, {"date": "2025-12-16", "close": 3.72, "volume": 381130.0}, {"date": "2025-12-17", "close": 3.59, "volume": 236098.0}, {"date": "2025-12-18", "close": 3.51, "volume": 338931.0}, {"date": "2025-12-19", "close": 3.44, "volume": 2838845.0}, {"date": "2025-12-22", "close": 3.51, "volume": 512434.0}, {"date": "2025-12-23", "close": 3.31, "volume": 630079.0}, {"date": "2025-12-24", "close": 3.35, "volume": 394109.0}, {"date": "2025-12-26", "close": 3.31, "volume": 733445.0}, {"date": "2025-12-29", "close": 3.19, "volume": 667650.0}, {"date": "2025-12-30", "close": 3.12, "volume": 809738.0}, {"date": "2025-12-31", "close": 3.14, "volume": 402663.0}, {"date": "2026-01-02", "close": 3.23, "volume": 356885.0}, {"date": "2026-01-05", "close": 3.22, "volume": 278759.0}, {"date": "2026-01-06", "close": 3.47, "volume": 907282.0}, {"date": "2026-01-07", "close": 3.7, "volume": 955319.0}, {"date": "2026-01-08", "close": 3.75, "volume": 666407.0}, {"date": "2026-01-09", "close": 3.91, "volume": 685819.0}, {"date": "2026-01-12", "close": 4.25, "volume": 941563.0}, {"date": "2026-01-13", "close": 4.61, "volume": 1452855.0}, {"date": "2026-01-14", "close": 4.68, "volume": 1242238.0}, {"date": "2026-01-15", "close": 3.68, "volume": 3180032.0}, {"date": "2026-01-16", "close": 3.34, "volume": 1738937.0}, {"date": "2026-01-20", "close": 3.37, "volume": 851306.0}, {"date": "2026-01-21", "close": 3.4, "volume": 889107.0}, {"date": "2026-01-22", "close": 3.38, "volume": 460692.0}, {"date": "2026-01-23", "close": 3.24, "volume": 476294.0}, {"date": "2026-01-26", "close": 3.02, "volume": 1189717.0}, {"date": "2026-01-27", "close": 3.19, "volume": 510147.0}, {"date": "2026-01-28", "close": 3.11, "volume": 373306.0}, {"date": "2026-01-29", "close": 2.99, "volume": 805517.0}, {"date": "2026-01-30", "close": 2.84, "volume": 533065.0}, {"date": "2026-02-02", "close": 2.86, "volume": 502843.0}, {"date": "2026-02-03", "close": 2.9, "volume": 486270.0}, {"date": "2026-02-04", "close": 2.89, "volume": 458321.0}, {"date": "2026-02-05", "close": 2.77, "volume": 490733.0}, {"date": "2026-02-06", "close": 2.94, "volume": 490206.0}, {"date": "2026-02-09", "close": 2.98, "volume": 273330.0}, {"date": "2026-02-10", "close": 3.07, "volume": 658508.0}, {"date": "2026-02-11", "close": 2.98, "volume": 525138.0}, {"date": "2026-02-12", "close": 2.85, "volume": 337947.0}, {"date": "2026-02-13", "close": 2.92, "volume": 280692.0}, {"date": "2026-02-17", "close": 3.05, "volume": 432822.0}, {"date": "2026-02-18", "close": 3.08, "volume": 390886.0}, {"date": "2026-02-19", "close": 3.21, "volume": 365213.0}, {"date": "2026-02-20", "close": 3.06, "volume": 400416.0}, {"date": "2026-02-23", "close": 3.07, "volume": 175485.0}, {"date": "2026-02-24", "close": 3.22, "volume": 407990.0}, {"date": "2026-02-25", "close": 3.23, "volume": 370134.0}, {"date": "2026-02-26", "close": 3.36, "volume": 204298.0}, {"date": "2026-02-27", "close": 3.33, "volume": 224896.0}, {"date": "2026-03-02", "close": 3.34, "volume": 298897.0}, {"date": "2026-03-03", "close": 3.18, "volume": 392980.0}, {"date": "2026-03-04", "close": 3.2, "volume": 247008.0}, {"date": "2026-03-05", "close": 2.92, "volume": 1030505.0}, {"date": "2026-03-06", "close": 2.96, "volume": 413948.0}, {"date": "2026-03-09", "close": 3.15, "volume": 453996.0}, {"date": "2026-03-10", "close": 3.37, "volume": 844601.0}, {"date": "2026-03-11", "close": 3.31, "volume": 290608.0}, {"date": "2026-03-12", "close": 2.98, "volume": 610576.0}, {"date": "2026-03-13", "close": 3.1, "volume": 314436.0}, {"date": "2026-03-16", "close": 3.29, "volume": 905728.0}, {"date": "2026-03-17", "close": 3.99, "volume": 1688090.0}, {"date": "2026-03-18", "close": 3.76, "volume": 1010576.0}, {"date": "2026-03-19", "close": 3.81, "volume": 455107.0}, {"date": "2026-03-20", "close": 3.71, "volume": 382624.0}, {"date": "2026-03-23", "close": 3.69, "volume": 303759.0}, {"date": "2026-03-24", "close": 3.56, "volume": 379215.0}, {"date": "2026-03-25", "close": 3.56, "volume": 255486.0}, {"date": "2026-03-26", "close": 3.44, "volume": 252662.0}, {"date": "2026-03-27", "close": 3.39, "volume": 321688.0}, {"date": "2026-03-30", "close": 3.24, "volume": 257491.0}, {"date": "2026-03-31", "close": 3.34, "volume": 394451.0}, {"date": "2026-04-01", "close": 3.4, "volume": 324980.0}, {"date": "2026-04-02", "close": 3.33, "volume": 480752.0}, {"date": "2026-04-06", "close": 3.77, "volume": 1855786.0}, {"date": "2026-04-07", "close": 4.06, "volume": 1844198.0}, {"date": "2026-04-08", "close": 4.2, "volume": 1301467.0}, {"date": "2026-04-09", "close": 4.45, "volume": 1154850.0}, {"date": "2026-04-10", "close": 3.96, "volume": 2104665.0}, {"date": "2026-04-13", "close": 4.15, "volume": 1297024.0}, {"date": "2026-04-14", "close": 4.72, "volume": 2670799.0}, {"date": "2026-04-15", "close": 4.83, "volume": 1475826.0}, {"date": "2026-04-16", "close": 4.64, "volume": 795227.0}, {"date": "2026-04-17", "close": 4.79, "volume": 827402.0}, {"date": "2026-04-20", "close": 4.42, "volume": 1305058.0}, {"date": "2026-04-21", "close": 3.91, "volume": 1358470.0}, {"date": "2026-04-22", "close": 3.94, "volume": 770656.0}, {"date": "2026-04-23", "close": 3.76, "volume": 840267.0}, {"date": "2026-04-24", "close": 3.9, "volume": 770404.0}, {"date": "2026-04-27", "close": 4.09, "volume": 1775127.0}, {"date": "2026-04-28", "close": 3.89, "volume": 672098.0}, {"date": "2026-04-29", "close": 3.84, "volume": 572549.0}, {"date": "2026-04-30", "close": 3.91, "volume": 582198.0}, {"date": "2026-05-01", "close": 3.84, "volume": 518853.0}, {"date": "2026-05-04", "close": 4.02, "volume": 740761.0}, {"date": "2026-05-05", "close": 4.17, "volume": 877075.0}, {"date": "2026-05-06", "close": 3.89, "volume": 1548158.0}, {"date": "2026-05-07", "close": 3.75, "volume": 1056973.0}, {"date": "2026-05-08", "close": 3.82, "volume": 621821.0}, {"date": "2026-05-11", "close": 3.26, "volume": 2016183.0}, {"date": "2026-05-12", "close": 3.44, "volume": 799546.0}, {"date": "2026-05-13", "close": 3.47, "volume": 575794.0}, {"date": "2026-05-14", "close": 3.58, "volume": 434481.0}, {"date": "2026-05-15", "close": 3.58, "volume": 511890.0}, {"date": "2026-05-18", "close": 3.16, "volume": 1042442.0}, {"date": "2026-05-19", "close": 3.09, "volume": 679191.0}, {"date": "2026-05-20", "close": 3.15, "volume": 471460.0}, {"date": "2026-05-21", "close": 3.16, "volume": 435655.0}, {"date": "2026-05-22", "close": 3.11, "volume": 901410.0}, {"date": "2026-05-26", "close": 3.32, "volume": 703044.0}, {"date": "2026-05-27", "close": 3.41, "volume": 466634.0}, {"date": "2026-05-28", "close": 3.4, "volume": 670613.0}, {"date": "2026-05-29", "close": 3.5, "volume": 617262.0}, {"date": "2026-06-01", "close": 3.48, "volume": 864631.0}, {"date": "2026-06-02", "close": 3.38, "volume": 413049.0}, {"date": "2026-06-03", "close": 3.22, "volume": 467032.0}, {"date": "2026-06-04", "close": 3.395, "volume": 514785.0}, {"date": "2026-06-05", "close": 3.23, "volume": 434606.0}, {"date": "2026-06-08", "close": 3.14, "volume": 367663.0}, {"date": "2026-06-09", "close": 3.11, "volume": 499225.0}, {"date": "2026-06-10", "close": 3.07, "volume": 759000.0}, {"date": "2026-06-11", "close": 3.39, "volume": 1214733.0}, {"date": "2026-06-12", "close": 3.3, "volume": 505335.0}, {"date": "2026-06-15", "close": 3.25, "volume": 455024.0}, {"date": "2026-06-16", "close": 2.98, "volume": 836459.0}, {"date": "2026-06-17", "close": 2.96, "volume": 724047.0}, {"date": "2026-06-18", "close": 3.0, "volume": 868396.0}, {"date": "2026-06-22", "close": 3.04, "volume": 476300.0}, {"date": "2026-06-23", "close": 3.07, "volume": 438569.0}, {"date": "2026-06-24", "close": 2.92, "volume": 625201.0}, {"date": "2026-06-25", "close": 2.88, "volume": 594632.0}, {"date": "2026-06-26", "close": 3.03, "volume": 5006329.0}, {"date": "2026-06-29", "close": 3.15, "volume": 947439.0}, {"date": "2026-06-30", "close": 3.06, "volume": 644548.0}, {"date": "2026-07-01", "close": 3.41, "volume": 660413.0}, {"date": "2026-07-02", "close": 3.49, "volume": 680579.0}, {"date": "2026-07-06", "close": 3.41, "volume": 548115.0}, {"date": "2026-07-07", "close": 3.5, "volume": 1164347.0}, {"date": "2026-07-08", "close": 3.25, "volume": 797540.0}, {"date": "2026-07-09", "close": 3.24, "volume": 654170.0}, {"date": "2026-07-10", "close": 3.35, "volume": 833400.0}, {"date": "2026-07-13", "close": 6.12, "volume": 174277900.0}, {"date": "2026-07-14", "close": 5.08, "volume": 11110970.0}, {"date": "2026-07-15", "close": 5.01, "volume": 4491064.0}, {"date": "2026-07-16", "close": 5.0, "volume": 2696460.0}, {"date": "2026-07-17", "close": 5.01, "volume": 1754750.0}, {"date": "2026-07-20", "close": 4.97, "volume": 1969278.0}, {"date": "2026-07-21", "close": 5.58, "volume": 2602570.0}, {"date": "2026-07-22", "close": 5.53, "volume": 1698697.0}, {"date": "2026-07-23", "close": 6.19, "volume": 2333435.0}, {"date": "2026-07-24", "close": 5.98, "volume": 1249283.0}, {"date": "2026-07-27", "close": 6.13, "volume": 1234481.0}, {"date": "2026-07-28", "close": 6.6, "volume": 2785167.0}, {"date": "2026-07-29", "close": 6.63, "volume": 1857226.0}, {"date": "2026-07-30", "close": 7.91, "volume": 3002899.0}, {"date": "2026-07-31", "close": 7.5, "volume": 1573848.0}, {"date": "2026-08-03", "close": 7.82, "volume": 1654258.0}, {"date": "2026-08-04", "close": 8.3, "volume": 2017318.0}, {"date": "2026-08-05", "close": 7.78, "volume": 1457472.0}, {"date": "2026-08-06", "close": 7.49, "volume": 2455450.0}, {"date": "2026-08-07", "close": 6.96, "volume": 1190970.0}], "refreshing": true}