{"ticker": "ANGO", "overview": {"cik": "1275187", "ticker": "ANGO", "name": "ANGIODYNAMICS INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001140361-26-041309", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010465", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0001628280-26-065423", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001140361-26-039093", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-08", "title": "Proxy statement", "accession": "0001140361-26-039022", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001140361-26-039020", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001140361-26-039019", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-09-29", "title": "Form 10-K/A", "accession": "0001140361-26-037995", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-09-29", "title": "Form 10-K/A", "accession": "0001140361-26-037943", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030514", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007444", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029636", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029635", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029634", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029633", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029632", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029341", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029340", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029339", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029338", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029337", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029336", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029335", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029334", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029333", "price_sensitive": false}]}, "description": "ANGIODYNAMICS INC trades as ANGO on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 182 insider filings for the company, from October 2021 to October 2026. Across those, 8 insiders disclosed 11 open-market purchases totalling $858.39K against 10 sales totalling $1.85M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 858386.58, "sell_n": 10, "sell_sum": 1853115.6400000001, "net": -994729.0600000002, "insiders": 8, "first_date": "2021-10-05", "last_date": "2026-10-29"}, "metrics": {"ticker": "ANGO", "has_prices": true, "as_of": "2026-08-07", "last": 15.69, "prev_close": 15.11, "change": 0.5800000000000001, "change_pct": 0.038385175380542695, "session_volume": 405986.0, "vwap_5": 15.218945826104864, "vwap_20": 14.185295774741295, "vwap_60": 13.131873666941626, "vwap_250": 11.62972273959829, "high_52w": 15.69, "low_52w": 9.7, "avg_volume_20": 603146.5, "sessions": 400, "market_cap": {"value": 648505183.41, "shares": 41332389.0, "as_of": "2026-07-10", "form": "10-K", "stale": false}}, "trades": [{"id": "0001140361-26-041309", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 310688.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO takes $311K off the table in ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1624250/000114036126041309/0001140361-26-041309-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001140361-26-030514", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 344006.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $344K of ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126030514/0001140361-26-030514-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}, {"id": "0001140361-26-029632", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Chad Thomas Campbell", "who_key": "Campbell Chad Thomas", "role": "SVP/GM, Vascular Access", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32200.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029632/0001140361-26-029632-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149332}, {"id": "0001140361-26-029633", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 369380.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029633/0001140361-26-029633-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149332}, {"id": "0001140361-26-029634", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114968.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029634/0001140361-26-029634-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149332}, {"id": "0001140361-26-029635", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23093.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029635/0001140361-26-029635-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149332}, {"id": "0001140361-26-029636", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Laura Piccinini", "who_key": "Piccinini Laura", "role": "SVP International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62272.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029636/0001140361-26-029636-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149332}, {"id": "0001140361-26-029188", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168107.77000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029188/0001140361-26-029188-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152212}, {"id": "0001140361-26-029185", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Laura Piccinini", "who_key": "Piccinini Laura", "role": "SVP International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114142.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029185/0001140361-26-029185-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152212}, {"id": "0001140361-26-029181", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52433.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029181/0001140361-26-029181-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152212}, {"id": "0001140361-26-029178", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 630110.6499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029178/0001140361-26-029178-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152212}, {"id": "0001140361-26-029176", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Chad Thomas Campbell", "who_key": "Campbell Chad Thomas", "role": "SVP/GM, Vascular Access", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53414.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029176/0001140361-26-029176-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152212}, {"id": "0001140361-26-029190", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Lawrence T. Weiss", "who_key": "Weiss Lawrence T", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32055.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029190/0001140361-26-029190-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157972}, {"id": "0001140361-26-029330", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Lawrence T. Weiss", "who_key": "Weiss Lawrence T", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029330/0001140361-26-029330-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029331", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Chad Thomas Campbell", "who_key": "Campbell Chad Thomas", "role": "SVP/GM, Vascular Access", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029331/0001140361-26-029331-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029332", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029332/0001140361-26-029332-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029333", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Laura Piccinini", "who_key": "Piccinini Laura", "role": "SVP International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029333/0001140361-26-029333-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029334", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029334/0001140361-26-029334-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029335", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Michael E. Tarnoff", "who_key": "Tarnoff Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029335/0001140361-26-029335-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029336", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Eileen O'Shea Auen", "who_key": "Auen Eileen O'Shea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029336/0001140361-26-029336-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029337", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Lorinda Burgess", "who_key": "Burgess Lorinda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029337/0001140361-26-029337-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029338", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Howard W. Donnelly", "who_key": "DONNELLY HOWARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029338/0001140361-26-029338-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029339", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Wesley Johnson", "who_key": "JOHNSON WESLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029339/0001140361-26-029339-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029340", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Karen A. Licitra", "who_key": "Licitra Karen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029340/0001140361-26-029340-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "0001140361-26-029341", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Jan Stern Reed", "who_key": "REED JAN STERN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126029341/0001140361-26-029341-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "13DG-0000919574-26-003460", "src": "13DG", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Angiodynamics Inc", "who_key": "ANGIODYNAMICS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ANGIODYNAMICS INC moves to a 7.7% passive stake in ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/0000919574-26-003460-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "0001140361-25-038873", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Lawrence T. Weiss", "who_key": "Weiss Lawrence T", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118100.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $118K into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038873/0001140361-25-038873-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543892}, {"id": "HOUSE-2025-20033320-T0", "src": "CONGRESS", "ticker": "ANGO", "cik": "", "company": "ANGIODYNAMICS INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nDC AngioDynamics, Inc. - Common Stock", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Wasserman Schultz trims ANGO ($2,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033320.pdf", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545332}, {"id": "0001140361-25-038018", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9932.4, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $10K into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038018/0001140361-25-038018-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555412}, {"id": "0001140361-25-037836", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 111500.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125037836/0001140361-25-037836-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561172}], "recent_buys": [{"id": "0001140361-25-038873", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Lawrence T. Weiss", "who_key": "Weiss Lawrence T", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118100.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $118K into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038873/0001140361-25-038873-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543892}, {"id": "0001140361-25-038018", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9932.4, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $10K into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038018/0001140361-25-038018-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555412}, {"id": "0001140361-25-037836", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 111500.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125037836/0001140361-25-037836-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561172}, {"id": "0001140361-24-043263", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5285.12, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043263/0001140361-24-043263-index.htm", "trade_date": "2024-10-10", "timestamp": "2024-10-10", "mins": 1085332}, {"id": "0001140361-24-043173", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9962.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043173/0001140361-24-043173-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088212}, {"id": "0001140361-24-043157", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 120600.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043157/0001140361-24-043157-index.htm", "trade_date": "2024-10-07", "timestamp": "2024-10-07", "mins": 1089652}, {"id": "0001140361-24-018620", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67000.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124018620/0001140361-24-018620-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351732}, {"id": "0001567619-22-018449", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14967.06, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922018449/0001567619-22-018449-index.htm", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2135092}, {"id": "0001567619-22-018410", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150000.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922018410/0001567619-22-018410-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137972}, {"id": "0001567619-22-001116", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22640.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922001116/0001567619-22-001116-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528212}, {"id": "0001567619-22-001113", "src": "INSIDERS", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 228400.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922001113/0001567619-22-001113-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529652}], "institutional": [{"id": "13DG-0000919574-26-003460", "src": "13DG", "ticker": "ANGO", "cik": "1275187", "company": "ANGIODYNAMICS INC", "company_raw": "ANGIODYNAMICS INC", "who": "Angiodynamics Inc", "who_key": "ANGIODYNAMICS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ANGIODYNAMICS INC moves to a 7.7% passive stake in ANGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/0000919574-26-003460-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}], "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": "AngioDynamics, Inc. - Common Stock", "new_value": "ANGIODYNAMICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275187", "applied": 1, "detected_at": "2026-09-10T10:04:38.286534"}]}, "key_people": [{"who": "James C. Clemmer", "who_key": "Clemmer James C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 677500.0, "sold": 0, "net": 677500.0, "trades": 5, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 111500.0, "date": "2025-10-09", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125037836/0001140361-25-037836-index.htm"}, {"action": "BUY", "amount": 120600.0, "date": "2024-10-07", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043157/0001140361-24-043157-index.htm"}, {"action": "BUY", "amount": 67000.0, "date": "2024-04-08", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124018620/0001140361-24-018620-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2022-10-10", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922018410/0001567619-22-018410-index.htm"}, {"action": "BUY", "amount": 228400.0, "date": "2022-01-11", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922001113/0001567619-22-001113-index.htm"}], "latest": {"action": "BUY", "amount": 111500.0, "date": "2025-10-09", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125037836/0001140361-25-037836-index.htm"}}, {"who": "Warren Nighan Jr", "who_key": "Nighan Warren JR", "role": "SVP Quality and Regulatory", "person_type": "EXEC", "person_label": "Execs", "bought": 5285.12, "sold": 393985.0, "net": -388699.88, "trades": 3, "top_score": 19.8, "lean": "selling", "history": [{"action": "SELL", "amount": 344006.4, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126030514/0001140361-26-030514-index.htm"}, {"action": "SELL", "amount": 49978.6, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125001388/0001140361-25-001388-index.htm"}, {"action": "BUY", "amount": 5285.12, "date": "2024-10-10", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043263/0001140361-24-043263-index.htm"}], "latest": {"action": "SELL", "amount": 344006.4, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036126030514/0001140361-26-030514-index.htm"}}, {"who": "Stephen A. Trowbridge", "who_key": "Trowbridge Stephen A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 57501.46, "sold": 310688.45, "net": -253186.99000000002, "trades": 5, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 310688.45, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624250/000114036126041309/0001140361-26-041309-index.htm"}, {"action": "BUY", "amount": 9932.4, "date": "2025-10-13", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038018/0001140361-25-038018-index.htm"}, {"action": "BUY", "amount": 9962.0, "date": "2024-10-08", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036124043173/0001140361-24-043173-index.htm"}, {"action": "BUY", "amount": 14967.06, "date": "2022-10-12", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922018449/0001567619-22-018449-index.htm"}, {"action": "BUY", "amount": 22640.0, "date": "2022-01-12", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922001116/0001567619-22-001116-index.htm"}], "latest": {"action": "SELL", "amount": 310688.45, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624250/000114036126041309/0001140361-26-041309-index.htm"}}, {"who": "Dave Helsel", "who_key": "Helsel Dave", "role": "SVP Global Operations and R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 348756.25, "net": -348756.25, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59997.35, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761923001649/0001567619-23-001649-index.htm"}, {"action": "SELL", "amount": 112200.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922014709/0001567619-22-014709-index.htm"}, {"action": "SELL", "amount": 78831.72, "date": "2022-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922009209/0001567619-22-009209-index.htm"}, {"action": "SELL", "amount": 97727.18, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761921018544/0001567619-21-018544-index.htm"}], "latest": {"action": "SELL", "amount": 59997.35, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761923001649/0001567619-23-001649-index.htm"}}, {"who": "Scott Centea", "who_key": "Centea Scott", "role": "Sr. VP/GM, Global VIT", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 335040.0, "net": -335040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 335040.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761921018407/0001567619-21-018407-index.htm"}], "latest": {"action": "SELL", "amount": 335040.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761921018407/0001567619-21-018407-index.htm"}}, {"who": "Chad Thomas Campbell", "who_key": "Campbell Chad Thomas", "role": "SVP/GM, Vascular Access", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 291808.2, "net": -291808.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 291808.2, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761921017999/0001567619-21-017999-index.htm"}], "latest": {"action": "SELL", "amount": 291808.2, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761921017999/0001567619-21-017999-index.htm"}}, {"who": "Wesley Johnson", "who_key": "JOHNSON WESLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 172837.74, "net": -172837.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172837.74, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922008484/0001567619-22-008484-index.htm"}], "latest": {"action": "SELL", "amount": 172837.74, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000156761922008484/0001567619-22-008484-index.htm"}}, {"who": "Lawrence T. Weiss", "who_key": "Weiss Lawrence T", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 118100.0, "sold": 0, "net": 118100.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 118100.0, "date": "2025-10-21", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038873/0001140361-25-038873-index.htm"}], "latest": {"action": "BUY", "amount": 118100.0, "date": "2025-10-21", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275187/000114036125038873/0001140361-25-038873-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -310688.45}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001140361-26-041309", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010465", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0001628280-26-065423", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001140361-26-039093", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-08", "title": "Proxy statement", "accession": "0001140361-26-039022", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001140361-26-039020", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001140361-26-039019", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-09-29", "title": "Form 10-K/A", "accession": "0001140361-26-037995", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-09-29", "title": "Form 10-K/A", "accession": "0001140361-26-037943", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030514", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007444", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029636", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029635", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029634", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029633", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029632", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029341", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029340", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029339", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029338", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029337", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029336", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029335", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029334", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001140361-26-029333", "price_sensitive": false}], "performance": {"ticker": "ANGO", "has_prices": true, "summary": {"n": 12, "avg": 0.6267097273922223, "win_rate": 0.8333333333333334, "best": 1.6683673469387754, "worst": -0.33091684434968016, "as_of": "2026-08-07"}, "buys": [{"who": "Weiss Lawrence T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Legal Officer", "amount": 118100.0, "date": "2025-10-21", "score": 45.5, "ref_price": 11.7, "return": 0.3410256410256411}, {"who": "Trowbridge Stephen A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 9932.4, "date": "2025-10-13", "score": 35.0, "ref_price": 11.13, "return": 0.40970350404312655}, {"who": "Clemmer James C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 111500.0, "date": "2025-10-09", "score": 49.8, "ref_price": 11.14, "return": 0.40843806104129254}, {"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2025-06-27", "score": 0.0, "ref_price": 9.78, "return": 0.6042944785276074}, {"who": "Nighan Warren JR", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Quality and Regulatory", "amount": 5285.12, "date": "2024-10-10", "score": 19.8, "ref_price": 6.14, "return": 1.5553745928338765}, {"who": "Trowbridge Stephen A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 9962.0, "date": "2024-10-08", "score": 35.1, "ref_price": 5.88, "return": 1.6683673469387754}, {"who": "Clemmer James C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 120600.0, "date": "2024-10-07", "score": 50.5, "ref_price": 6.1, "return": 1.5721311475409836}, {"who": "Clemmer James C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 67000.0, "date": "2024-04-08", "score": 47.3, "ref_price": 6.61, "return": 1.3736762481089255}, {"who": "Trowbridge Stephen A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 14967.06, "date": "2022-10-12", "score": 37.1, "ref_price": 14.05, "return": 0.11672597864768675}, {"who": "Clemmer James C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 150000.0, "date": "2022-10-10", "score": 51.5, "ref_price": 14.38, "return": 0.09109874826147418}, {"who": "Trowbridge Stephen A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 22640.0, "date": "2022-01-12", "score": 39.2, "ref_price": 22.08, "return": -0.28940217391304346}, {"who": "Clemmer James C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 228400.0, "date": "2022-01-11", "score": 53.7, "ref_price": 23.45, "return": -0.33091684434968016}]}, "price_series": [{"date": "2016-08-08", "close": 15.49, "volume": 298921.0}, {"date": "2016-08-09", "close": 15.72, "volume": 180620.0}, {"date": "2016-08-10", "close": 15.57, "volume": 122396.0}, {"date": "2016-08-11", "close": 15.65, "volume": 148510.0}, {"date": "2016-08-12", "close": 15.72, "volume": 319070.0}, {"date": "2016-08-15", "close": 15.99, "volume": 182852.0}, {"date": "2016-08-16", "close": 15.63, "volume": 173007.0}, {"date": "2016-08-17", "close": 15.68, "volume": 147739.0}, {"date": "2016-08-18", "close": 16.07, "volume": 289359.0}, {"date": "2016-08-19", "close": 16.19, "volume": 118007.0}, {"date": "2016-08-22", "close": 16.76, "volume": 297929.0}, {"date": "2016-08-23", "close": 16.72, "volume": 176083.0}, {"date": "2016-08-24", "close": 16.49, "volume": 152030.0}, {"date": "2016-08-25", "close": 16.51, "volume": 230083.0}, {"date": "2016-08-26", "close": 16.56, "volume": 92921.0}, {"date": "2016-08-29", "close": 16.83, "volume": 122451.0}, {"date": "2016-08-30", "close": 16.77, "volume": 93127.0}, {"date": "2016-08-31", "close": 16.54, "volume": 140523.0}, {"date": "2016-09-01", "close": 16.58, "volume": 98463.0}, {"date": "2016-09-02", "close": 16.75, "volume": 65757.0}, {"date": "2016-09-06", "close": 16.89, "volume": 80588.0}, {"date": "2016-09-07", "close": 17.26, "volume": 228079.0}, {"date": "2016-09-08", "close": 17.0, "volume": 144659.0}, {"date": "2016-09-09", "close": 16.4, "volume": 88160.0}, {"date": "2016-09-12", "close": 16.72, "volume": 119052.0}, {"date": "2016-09-13", "close": 16.2, "volume": 109643.0}, {"date": "2016-09-14", "close": 16.24, "volume": 88670.0}, {"date": "2016-09-15", "close": 16.59, "volume": 192325.0}, {"date": "2016-09-16", "close": 16.75, "volume": 279952.0}, {"date": "2016-09-19", "close": 16.83, "volume": 194697.0}, {"date": "2016-09-20", "close": 16.89, "volume": 109569.0}, {"date": "2016-09-21", "close": 17.41, "volume": 117749.0}, {"date": "2016-09-22", "close": 17.5, "volume": 155912.0}, {"date": "2016-09-23", "close": 17.4, "volume": 103345.0}, {"date": "2016-09-26", "close": 17.17, "volume": 95504.0}, {"date": "2016-09-27", "close": 16.93, "volume": 160212.0}, {"date": "2016-09-28", "close": 17.02, "volume": 205044.0}, {"date": "2016-09-29", "close": 17.01, "volume": 181441.0}, {"date": "2016-09-30", "close": 17.54, "volume": 173443.0}, {"date": "2016-10-03", "close": 17.43, "volume": 173930.0}, {"date": "2016-10-04", "close": 17.3, "volume": 238705.0}, {"date": "2016-10-05", "close": 16.47, "volume": 556591.0}, {"date": "2016-10-06", "close": 16.525, "volume": 544707.0}, {"date": "2016-10-07", "close": 16.58, "volume": 804550.0}, {"date": "2016-10-10", "close": 17.28, "volume": 862786.0}, {"date": "2016-10-11", "close": 16.98, "volume": 380658.0}, {"date": "2016-10-12", "close": 17.14, "volume": 502204.0}, {"date": "2016-10-13", "close": 17.0, "volume": 323821.0}, {"date": "2016-10-14", "close": 17.07, "volume": 319240.0}, {"date": "2016-10-17", "close": 16.95, "volume": 511723.0}, {"date": "2016-10-18", "close": 16.93, "volume": 518813.0}, {"date": "2016-10-19", "close": 17.11, "volume": 979579.0}, {"date": "2016-10-20", "close": 17.31, "volume": 388167.0}, {"date": "2016-10-21", "close": 16.89, "volume": 196560.0}, {"date": "2016-10-24", "close": 17.26, "volume": 262089.0}, {"date": "2016-10-25", "close": 16.73, "volume": 242308.0}, {"date": "2016-10-26", "close": 16.34, "volume": 372377.0}, {"date": "2016-10-27", "close": 15.84, "volume": 289232.0}, {"date": "2016-10-28", "close": 15.4, "volume": 241037.0}, {"date": "2016-10-31", "close": 15.94, "volume": 470689.0}, {"date": "2016-11-01", "close": 16.0, "volume": 427302.0}, {"date": "2016-11-02", "close": 15.75, "volume": 330871.0}, {"date": "2016-11-03", "close": 15.52, "volume": 192430.0}, {"date": "2016-11-04", "close": 15.85, "volume": 391666.0}, {"date": "2016-11-07", "close": 16.12, "volume": 405965.0}, {"date": "2016-11-08", "close": 16.19, "volume": 216015.0}, {"date": "2016-11-09", "close": 16.0, "volume": 331197.0}, {"date": "2016-11-10", "close": 16.51, "volume": 355909.0}, {"date": "2016-11-11", "close": 16.9, "volume": 368646.0}, {"date": "2016-11-14", "close": 17.05, "volume": 311922.0}, {"date": "2016-11-15", "close": 16.35, "volume": 1785018.0}, {"date": "2016-11-16", "close": 16.64, "volume": 646031.0}, {"date": "2016-11-17", "close": 16.78, "volume": 481335.0}, {"date": "2016-11-18", "close": 16.82, "volume": 340475.0}, {"date": "2016-11-21", "close": 16.78, "volume": 307227.0}, {"date": "2016-11-22", "close": 16.69, "volume": 158130.0}, {"date": "2016-11-23", "close": 16.88, "volume": 142236.0}, {"date": "2016-11-25", "close": 16.77, "volume": 84759.0}, {"date": "2016-11-28", "close": 16.9, "volume": 321100.0}, {"date": "2016-11-29", "close": 16.82, "volume": 410194.0}, {"date": "2016-11-30", "close": 16.3, "volume": 161451.0}, {"date": "2016-12-01", "close": 16.19, "volume": 303790.0}, {"date": "2016-12-02", "close": 16.47, "volume": 242932.0}, {"date": "2016-12-05", "close": 16.43, "volume": 249358.0}, {"date": "2016-12-06", "close": 16.62, "volume": 177445.0}, {"date": "2016-12-07", "close": 16.74, "volume": 240750.0}, {"date": "2016-12-08", "close": 17.11, "volume": 292014.0}, {"date": "2016-12-09", "close": 17.04, "volume": 319049.0}, {"date": "2016-12-12", "close": 17.04, "volume": 300018.0}, {"date": "2016-12-13", "close": 16.81, "volume": 319726.0}, {"date": "2016-12-14", "close": 16.9, "volume": 218082.0}, {"date": "2016-12-15", "close": 17.01, "volume": 239413.0}, {"date": "2016-12-16", "close": 16.75, "volume": 561151.0}, {"date": "2016-12-19", "close": 16.73, "volume": 159443.0}, {"date": "2016-12-20", "close": 16.79, "volume": 262718.0}, {"date": "2016-12-21", "close": 16.99, "volume": 256360.0}, {"date": "2016-12-22", "close": 16.8, "volume": 79318.0}, {"date": "2016-12-23", "close": 16.86, "volume": 62524.0}, {"date": "2016-12-27", "close": 16.85, "volume": 55739.0}, {"date": "2016-12-28", "close": 16.71, "volume": 74707.0}, {"date": "2016-12-29", "close": 16.91, "volume": 135680.0}, {"date": "2016-12-30", "close": 16.87, "volume": 98109.0}, {"date": "2017-01-03", "close": 16.64, "volume": 236808.0}, {"date": "2017-01-04", "close": 16.75, "volume": 248979.0}, {"date": "2017-01-05", "close": 16.71, "volume": 345506.0}, {"date": "2017-01-06", "close": 16.75, "volume": 714758.0}, {"date": "2017-01-09", "close": 17.0, "volume": 653779.0}, {"date": "2017-01-10", "close": 17.45, "volume": 467934.0}, {"date": "2017-01-11", "close": 17.24, "volume": 470854.0}, {"date": "2017-01-12", "close": 17.28, "volume": 187027.0}, {"date": "2017-01-13", "close": 17.81, "volume": 645506.0}, {"date": "2017-01-17", "close": 17.555, "volume": 229746.0}, {"date": "2017-01-18", "close": 17.35, "volume": 190245.0}, {"date": "2017-01-19", "close": 16.81, "volume": 188040.0}, {"date": "2017-01-20", "close": 16.84, "volume": 181300.0}, {"date": "2017-01-23", "close": 16.56, "volume": 167910.0}, {"date": "2017-01-24", "close": 16.49, "volume": 251269.0}, {"date": "2017-01-25", "close": 16.595, "volume": 200958.0}, {"date": "2017-01-26", "close": 16.36, "volume": 165403.0}, {"date": "2017-01-27", "close": 16.58, "volume": 184923.0}, {"date": "2017-01-30", "close": 15.89, "volume": 182796.0}, {"date": "2017-01-31", "close": 16.095, "volume": 144770.0}, {"date": "2017-02-01", "close": 16.13, "volume": 127878.0}, {"date": "2017-02-02", "close": 16.15, "volume": 140111.0}, {"date": "2017-02-03", "close": 16.3, "volume": 96502.0}, {"date": "2017-02-06", "close": 16.22, "volume": 92421.0}, {"date": "2017-02-07", "close": 16.22, "volume": 113046.0}, {"date": "2017-02-08", "close": 16.13, "volume": 250100.0}, {"date": "2017-02-09", "close": 16.11, "volume": 435152.0}, {"date": "2017-02-10", "close": 16.64, "volume": 189201.0}, {"date": "2017-02-13", "close": 16.73, "volume": 214970.0}, {"date": "2017-02-14", "close": 16.6, "volume": 152169.0}, {"date": "2017-02-15", "close": 16.32, "volume": 183962.0}, {"date": "2017-02-16", "close": 16.49, "volume": 158730.0}, {"date": "2017-02-17", "close": 16.53, "volume": 162247.0}, {"date": "2017-02-21", "close": 16.35, "volume": 135248.0}, {"date": "2017-02-22", "close": 16.52, "volume": 131267.0}, {"date": "2017-02-23", "close": 16.47, "volume": 125078.0}, {"date": "2017-02-24", "close": 16.54, "volume": 99124.0}, {"date": "2017-02-27", "close": 16.5, "volume": 153275.0}, {"date": "2017-02-28", "close": 16.35, "volume": 146411.0}, {"date": "2017-03-01", "close": 16.68, "volume": 108554.0}, {"date": "2017-03-02", "close": 16.67, "volume": 99389.0}, {"date": "2017-03-03", "close": 16.66, "volume": 167486.0}, {"date": "2017-03-06", "close": 16.54, "volume": 131196.0}, {"date": "2017-03-07", "close": 16.41, "volume": 92569.0}, {"date": "2017-03-08", "close": 16.6, "volume": 342926.0}, {"date": "2017-03-09", "close": 16.61, "volume": 73985.0}, {"date": "2017-03-10", "close": 16.78, "volume": 98257.0}, {"date": "2017-03-13", "close": 16.89, "volume": 74601.0}, {"date": "2017-03-14", "close": 16.76, "volume": 75287.0}, {"date": "2017-03-15", "close": 17.13, "volume": 180115.0}, {"date": "2017-03-16", "close": 17.09, "volume": 109476.0}, {"date": "2017-03-17", "close": 17.14, "volume": 328774.0}, {"date": "2017-03-20", "close": 16.86, "volume": 105332.0}, {"date": "2017-03-21", "close": 16.82, "volume": 142339.0}, {"date": "2017-03-22", "close": 16.9, "volume": 191659.0}, {"date": "2017-03-23", "close": 16.92, "volume": 120355.0}, {"date": "2017-03-24", "close": 16.97, "volume": 118129.0}, {"date": "2017-03-27", "close": 16.99, "volume": 102089.0}, {"date": "2017-03-28", "close": 17.05, "volume": 93862.0}, {"date": "2017-03-29", "close": 17.29, "volume": 191362.0}, {"date": "2017-03-30", "close": 17.58, "volume": 936199.0}, {"date": "2017-03-31", "close": 17.35, "volume": 518720.0}, {"date": "2017-04-03", "close": 17.2, "volume": 251423.0}, {"date": "2017-04-04", "close": 17.06, "volume": 221034.0}, {"date": "2017-04-05", "close": 16.81, "volume": 211989.0}, {"date": "2017-04-06", "close": 16.89, "volume": 196893.0}, {"date": "2017-04-07", "close": 16.21, "volume": 2246165.0}, {"date": "2017-04-10", "close": 16.25, "volume": 405808.0}, {"date": "2017-04-11", "close": 15.81, "volume": 453590.0}, {"date": "2017-04-12", "close": 15.51, "volume": 402916.0}, {"date": "2017-04-13", "close": 15.19, "volume": 589390.0}, {"date": "2017-04-17", "close": 15.35, "volume": 398274.0}, {"date": "2017-04-18", "close": 15.4, "volume": 407511.0}, {"date": "2017-04-19", "close": 15.51, "volume": 302770.0}, {"date": "2017-04-20", "close": 15.73, "volume": 223836.0}, {"date": "2017-04-21", "close": 15.5, "volume": 203089.0}, {"date": "2017-04-24", "close": 15.78, "volume": 222865.0}, {"date": "2017-04-25", "close": 15.755, "volume": 124529.0}, {"date": "2017-04-26", "close": 15.39, "volume": 535356.0}, {"date": "2017-04-27", "close": 15.28, "volume": 853115.0}, {"date": "2017-04-28", "close": 15.52, "volume": 382762.0}, {"date": "2017-05-01", "close": 15.78, "volume": 469326.0}, {"date": "2017-05-02", "close": 15.89, "volume": 423515.0}, {"date": "2017-05-03", "close": 15.52, "volume": 324192.0}, {"date": "2017-05-04", "close": 15.62, "volume": 292415.0}, {"date": "2017-05-05", "close": 15.64, "volume": 369524.0}, {"date": "2017-05-08", "close": 15.7, "volume": 346003.0}, {"date": "2017-05-09", "close": 15.82, "volume": 285647.0}, {"date": "2017-05-10", "close": 15.88, "volume": 180685.0}, {"date": "2017-05-11", "close": 15.73, "volume": 206094.0}, {"date": "2017-05-12", "close": 15.67, "volume": 122984.0}, {"date": "2017-05-15", "close": 15.715, "volume": 186155.0}, {"date": "2017-05-16", "close": 15.67, "volume": 221886.0}, {"date": "2017-05-17", "close": 15.55, "volume": 175109.0}, {"date": "2017-05-18", "close": 15.42, "volume": 373304.0}, {"date": "2017-05-19", "close": 15.5, "volume": 400859.0}, {"date": "2017-05-22", "close": 15.66, "volume": 122943.0}, {"date": "2017-05-23", "close": 15.82, "volume": 151690.0}, {"date": "2017-05-24", "close": 15.88, "volume": 202898.0}, {"date": "2017-05-25", "close": 15.77, "volume": 194310.0}, {"date": "2017-05-26", "close": 15.7, "volume": 99526.0}, {"date": "2017-05-30", "close": 15.61, "volume": 233671.0}, {"date": "2017-05-31", "close": 15.08, "volume": 190782.0}, {"date": "2017-06-01", "close": 15.34, "volume": 152450.0}, {"date": "2017-06-02", "close": 15.46, "volume": 127679.0}, {"date": "2017-06-05", "close": 15.26, "volume": 88469.0}, {"date": "2017-06-06", "close": 15.15, "volume": 142992.0}, {"date": "2017-06-07", "close": 15.23, "volume": 119419.0}, {"date": "2017-06-08", "close": 15.4, "volume": 113639.0}, {"date": "2017-06-09", "close": 15.45, "volume": 173942.0}, {"date": "2017-06-12", "close": 15.42, "volume": 142513.0}, {"date": "2017-06-13", "close": 15.86, "volume": 181691.0}, {"date": "2017-06-14", "close": 15.71, "volume": 125818.0}, {"date": "2017-06-15", "close": 15.73, "volume": 112788.0}, {"date": "2017-06-16", "close": 15.97, "volume": 308029.0}, {"date": "2017-06-19", "close": 16.28, "volume": 187884.0}, {"date": "2017-06-20", "close": 16.17, "volume": 189802.0}, {"date": "2017-06-21", "close": 16.22, "volume": 127549.0}, {"date": "2017-06-22", "close": 16.42, "volume": 153439.0}, {"date": "2017-06-23", "close": 16.56, "volume": 1247413.0}, {"date": "2017-06-26", "close": 16.23, "volume": 187337.0}, {"date": "2017-06-27", "close": 16.32, "volume": 187027.0}, {"date": "2017-06-28", "close": 16.44, "volume": 141786.0}, {"date": "2017-06-29", "close": 16.38, "volume": 154909.0}, {"date": "2017-06-30", "close": 16.21, "volume": 118473.0}, {"date": "2017-07-03", "close": 16.11, "volume": 97589.0}, {"date": "2017-07-05", "close": 16.17, "volume": 125996.0}, {"date": "2017-07-06", "close": 15.83, "volume": 135960.0}, {"date": "2017-07-07", "close": 16.08, "volume": 109829.0}, {"date": "2017-07-10", "close": 15.85, "volume": 82068.0}, {"date": "2017-07-11", "close": 16.07, "volume": 162978.0}, {"date": "2017-07-12", "close": 16.07, "volume": 191671.0}, {"date": "2017-07-13", "close": 16.12, "volume": 173947.0}, {"date": "2017-07-14", "close": 15.99, "volume": 135580.0}, {"date": "2017-07-17", "close": 16.22, "volume": 198093.0}, {"date": "2017-07-18", "close": 15.12, "volume": 463325.0}, {"date": "2017-07-19", "close": 15.26, "volume": 342477.0}, {"date": "2017-07-20", "close": 15.75, "volume": 264254.0}, {"date": "2017-07-21", "close": 15.65, "volume": 324830.0}, {"date": "2017-07-24", "close": 16.8, "volume": 462268.0}, {"date": "2017-07-25", "close": 17.12, "volume": 286830.0}, {"date": "2017-07-26", "close": 16.55, "volume": 255392.0}, {"date": "2017-07-27", "close": 16.36, "volume": 151428.0}, {"date": "2017-07-28", "close": 16.38, "volume": 138964.0}, {"date": "2017-07-31", "close": 16.25, "volume": 221411.0}, {"date": "2017-08-01", "close": 16.37, "volume": 114550.0}, {"date": "2017-08-02", "close": 16.09, "volume": 106471.0}, {"date": "2017-08-03", "close": 16.16, "volume": 151806.0}, {"date": "2017-08-04", "close": 16.94, "volume": 266066.0}, {"date": "2017-08-07", "close": 16.56, "volume": 198433.0}, {"date": "2017-08-08", "close": 16.46, "volume": 91725.0}, {"date": "2017-08-09", "close": 16.4, "volume": 104319.0}, {"date": "2017-08-10", "close": 16.27, "volume": 152603.0}, {"date": "2017-08-11", "close": 16.36, "volume": 157969.0}, {"date": "2017-08-14", "close": 16.69, "volume": 143598.0}, {"date": "2017-08-15", "close": 16.64, "volume": 133886.0}, {"date": "2017-08-16", "close": 16.9, "volume": 219839.0}, {"date": "2017-08-17", "close": 17.05, "volume": 241813.0}, {"date": "2017-08-18", "close": 17.1, "volume": 459833.0}, {"date": "2017-08-21", "close": 17.01, "volume": 128575.0}, {"date": "2017-08-22", "close": 16.84, "volume": 116185.0}, {"date": "2017-08-23", "close": 16.45, "volume": 116825.0}, {"date": "2017-08-24", "close": 16.69, "volume": 101424.0}, {"date": "2017-08-25", "close": 16.46, "volume": 96607.0}, {"date": "2017-08-28", "close": 16.56, "volume": 202970.0}, {"date": "2017-08-29", "close": 16.42, "volume": 137682.0}, {"date": "2017-08-30", "close": 16.69, "volume": 236778.0}, {"date": "2017-08-31", "close": 17.03, "volume": 135692.0}, {"date": "2017-09-01", "close": 17.65, "volume": 928857.0}, {"date": "2017-09-05", "close": 17.39, "volume": 334068.0}, {"date": "2017-09-06", "close": 17.44, "volume": 224759.0}, {"date": "2017-09-07", "close": 17.33, "volume": 151706.0}, {"date": "2017-09-08", "close": 17.47, "volume": 149226.0}, {"date": "2017-09-11", "close": 17.72, "volume": 125724.0}, {"date": "2017-09-12", "close": 18.09, "volume": 252478.0}, {"date": "2017-09-13", "close": 17.92, "volume": 109604.0}, {"date": "2017-09-14", "close": 17.95, "volume": 184123.0}, {"date": "2017-09-15", "close": 17.96, "volume": 481998.0}, {"date": "2017-09-18", "close": 17.95, "volume": 160607.0}, {"date": "2017-09-19", "close": 17.88, "volume": 158769.0}, {"date": "2017-09-20", "close": 17.95, "volume": 156926.0}, {"date": "2017-09-21", "close": 17.83, "volume": 165015.0}, {"date": "2017-09-22", "close": 17.86, "volume": 106136.0}, {"date": "2017-09-25", "close": 17.95, "volume": 126998.0}, {"date": "2017-09-26", "close": 17.94, "volume": 266777.0}, {"date": "2017-09-27", "close": 18.76, "volume": 330279.0}, {"date": "2017-09-28", "close": 16.29, "volume": 1460986.0}, {"date": "2017-09-29", "close": 17.09, "volume": 912216.0}, {"date": "2017-10-02", "close": 17.2, "volume": 344478.0}, {"date": "2017-10-03", "close": 17.05, "volume": 309800.0}, {"date": "2017-10-04", "close": 16.99, "volume": 283374.0}, {"date": "2017-10-05", "close": 17.01, "volume": 210231.0}, {"date": "2017-10-06", "close": 17.03, "volume": 158305.0}, {"date": "2017-10-09", "close": 16.8, "volume": 157869.0}, {"date": "2017-10-10", "close": 16.74, "volume": 129622.0}, {"date": "2017-10-11", "close": 16.57, "volume": 176120.0}, {"date": "2017-10-12", "close": 16.56, "volume": 210319.0}, {"date": "2017-10-13", "close": 17.06, "volume": 224502.0}, {"date": "2017-10-16", "close": 17.25, "volume": 246985.0}, {"date": "2017-10-17", "close": 17.22, "volume": 202152.0}, {"date": "2017-10-18", "close": 17.46, "volume": 217665.0}, {"date": "2017-10-19", "close": 17.69, "volume": 196985.0}, {"date": "2017-10-20", "close": 17.62, "volume": 145865.0}, {"date": "2017-10-23", "close": 17.55, "volume": 141416.0}, {"date": "2017-10-24", "close": 17.54, "volume": 175324.0}, {"date": "2017-10-25", "close": 17.26, "volume": 179911.0}, {"date": "2017-10-26", "close": 17.15, "volume": 130219.0}, {"date": "2017-10-27", "close": 17.18, "volume": 109201.0}, {"date": "2017-10-30", "close": 16.87, "volume": 105399.0}, {"date": "2017-10-31", "close": 16.97, "volume": 192681.0}, {"date": "2017-11-01", "close": 16.87, "volume": 151976.0}, {"date": "2017-11-02", "close": 16.98, "volume": 124448.0}, {"date": "2017-11-03", "close": 17.23, "volume": 155819.0}, {"date": "2017-11-06", "close": 17.1, "volume": 118572.0}, {"date": "2017-11-07", "close": 16.78, "volume": 91185.0}, {"date": "2017-11-08", "close": 16.95, "volume": 156960.0}, {"date": "2017-11-09", "close": 17.0, "volume": 119013.0}, {"date": "2017-11-10", "close": 16.7, "volume": 132371.0}, {"date": "2017-11-13", "close": 16.66, "volume": 129571.0}, {"date": "2017-11-14", "close": 16.86, "volume": 98469.0}, {"date": "2017-11-15", "close": 16.79, "volume": 156431.0}, {"date": "2017-11-16", "close": 17.11, "volume": 125746.0}, {"date": "2017-11-17", "close": 17.0, "volume": 103406.0}, {"date": "2017-11-20", "close": 17.04, "volume": 261139.0}, {"date": "2017-11-21", "close": 17.42, "volume": 131698.0}, {"date": "2017-11-22", "close": 17.34, "volume": 72654.0}, {"date": "2017-11-24", "close": 17.35, "volume": 35520.0}, {"date": "2017-11-27", "close": 17.4, "volume": 64662.0}, {"date": "2017-11-28", "close": 17.8, "volume": 118241.0}, {"date": "2017-11-29", "close": 17.66, "volume": 162645.0}, {"date": "2017-11-30", "close": 17.18, "volume": 232778.0}, {"date": "2017-12-01", "close": 17.24, "volume": 202676.0}, {"date": "2017-12-04", "close": 16.89, "volume": 140365.0}, {"date": "2017-12-05", "close": 17.17, "volume": 192942.0}, {"date": "2017-12-06", "close": 17.01, "volume": 122390.0}, {"date": "2017-12-07", "close": 17.04, "volume": 201188.0}, {"date": "2017-12-08", "close": 17.03, "volume": 398775.0}, {"date": "2017-12-11", "close": 17.21, "volume": 241604.0}, {"date": "2017-12-12", "close": 17.14, "volume": 147534.0}, {"date": "2017-12-13", "close": 17.22, "volume": 167869.0}, {"date": "2017-12-14", "close": 16.99, "volume": 270457.0}, {"date": "2017-12-15", "close": 17.25, "volume": 601148.0}, {"date": "2017-12-18", "close": 17.2, "volume": 117239.0}, {"date": "2017-12-19", "close": 16.86, "volume": 165053.0}, {"date": "2017-12-20", "close": 16.79, "volume": 114867.0}, {"date": "2017-12-21", "close": 16.73, "volume": 113410.0}, {"date": "2017-12-22", "close": 16.63, "volume": 112615.0}, {"date": "2017-12-26", "close": 16.65, "volume": 96127.0}, {"date": "2017-12-27", "close": 16.62, "volume": 108866.0}, {"date": "2017-12-28", "close": 16.74, "volume": 233759.0}, {"date": "2017-12-29", "close": 16.63, "volume": 193641.0}, {"date": "2018-01-02", "close": 16.76, "volume": 135688.0}, {"date": "2018-01-03", "close": 16.41, "volume": 351827.0}, {"date": "2018-01-04", "close": 15.71, "volume": 802174.0}, {"date": "2018-01-05", "close": 16.11, "volume": 540975.0}, {"date": "2018-01-08", "close": 16.65, "volume": 440746.0}, {"date": "2018-01-09", "close": 16.4, "volume": 230106.0}, {"date": "2018-01-10", "close": 16.03, "volume": 482825.0}, {"date": "2018-01-11", "close": 16.28, "volume": 220743.0}, {"date": "2018-01-12", "close": 16.35, "volume": 144893.0}, {"date": "2018-01-16", "close": 16.46, "volume": 193595.0}, {"date": "2018-01-17", "close": 16.38, "volume": 154311.0}, {"date": "2018-01-18", "close": 16.43, "volume": 133440.0}, {"date": "2018-01-19", "close": 16.77, "volume": 372688.0}, {"date": "2018-01-22", "close": 16.52, "volume": 155616.0}, {"date": "2018-01-23", "close": 16.4, "volume": 144440.0}, {"date": "2018-01-24", "close": 16.52, "volume": 151595.0}, {"date": "2018-01-25", "close": 17.2, "volume": 890178.0}, {"date": "2018-01-26", "close": 17.21, "volume": 172266.0}, {"date": "2018-01-29", "close": 17.1, "volume": 184167.0}, {"date": "2018-01-30", "close": 17.25, "volume": 255523.0}, {"date": "2018-01-31", "close": 17.41, "volume": 443697.0}, {"date": "2018-02-01", "close": 17.7, "volume": 381066.0}, {"date": "2018-02-02", "close": 17.25, "volume": 218516.0}, {"date": "2018-02-05", "close": 16.67, "volume": 402706.0}, {"date": "2018-02-06", "close": 16.6, "volume": 362667.0}, {"date": "2018-02-07", "close": 16.65, "volume": 202002.0}, {"date": "2018-02-08", "close": 16.4, "volume": 193998.0}, {"date": "2018-02-09", "close": 16.13, "volume": 235537.0}, {"date": "2018-02-12", "close": 16.13, "volume": 137872.0}, {"date": "2018-02-13", "close": 16.21, "volume": 152034.0}, {"date": "2018-02-14", "close": 16.3, "volume": 121018.0}, {"date": "2018-02-15", "close": 16.42, "volume": 110315.0}, {"date": "2018-02-16", "close": 16.54, "volume": 93254.0}, {"date": "2018-02-20", "close": 16.77, "volume": 163605.0}, {"date": "2018-02-21", "close": 16.845, "volume": 149139.0}, {"date": "2018-02-22", "close": 16.73, "volume": 115318.0}, {"date": "2018-02-23", "close": 17.24, "volume": 155499.0}, {"date": "2018-02-26", "close": 17.18, "volume": 90049.0}, {"date": "2018-02-27", "close": 17.0, "volume": 443395.0}, {"date": "2018-02-28", "close": 16.29, "volume": 199877.0}, {"date": "2018-03-01", "close": 16.13, "volume": 133824.0}, {"date": "2018-03-02", "close": 16.3, "volume": 93610.0}, {"date": "2018-03-05", "close": 16.54, "volume": 103490.0}, {"date": "2018-03-06", "close": 16.69, "volume": 86516.0}, {"date": "2018-03-07", "close": 16.69, "volume": 120133.0}, {"date": "2018-03-08", "close": 16.65, "volume": 105800.0}, {"date": "2018-03-09", "close": 16.9, "volume": 121073.0}, {"date": "2018-03-12", "close": 17.46, "volume": 211620.0}, {"date": "2018-03-13", "close": 17.2, "volume": 259424.0}, {"date": "2018-03-14", "close": 16.99, "volume": 179577.0}, {"date": "2018-03-15", "close": 16.81, "volume": 150834.0}, {"date": "2018-03-16", "close": 16.86, "volume": 743468.0}, {"date": "2018-03-19", "close": 16.68, "volume": 127269.0}, {"date": "2018-03-20", "close": 16.79, "volume": 181398.0}, {"date": "2018-03-21", "close": 16.7, "volume": 252499.0}, {"date": "2018-03-22", "close": 16.61, "volume": 132328.0}, {"date": "2018-03-23", "close": 16.54, "volume": 229139.0}, {"date": "2018-03-26", "close": 16.81, "volume": 290417.0}, {"date": "2018-03-27", "close": 16.58, "volume": 110110.0}, {"date": "2018-03-28", "close": 16.88, "volume": 455470.0}, {"date": "2018-03-29", "close": 17.25, "volume": 943775.0}, {"date": "2018-04-02", "close": 17.42, "volume": 392945.0}, {"date": "2018-04-03", "close": 18.39, "volume": 681725.0}, {"date": "2018-04-04", "close": 18.95, "volume": 325153.0}, {"date": "2018-04-05", "close": 19.04, "volume": 313245.0}, {"date": "2018-04-06", "close": 18.88, "volume": 264003.0}, {"date": "2018-04-09", "close": 18.97, "volume": 382134.0}, {"date": "2018-04-10", "close": 19.36, "volume": 441817.0}, {"date": "2018-04-11", "close": 19.89, "volume": 339116.0}, {"date": "2018-04-12", "close": 19.79, "volume": 454258.0}, {"date": "2018-04-13", "close": 19.78, "volume": 267283.0}, {"date": "2018-04-16", "close": 20.34, "volume": 202863.0}, {"date": "2018-04-17", "close": 20.63, "volume": 280739.0}, {"date": "2018-04-18", "close": 20.45, "volume": 153632.0}, {"date": "2018-04-19", "close": 20.14, "volume": 129234.0}, {"date": "2018-04-20", "close": 19.97, "volume": 246305.0}, {"date": "2018-04-23", "close": 19.9, "volume": 163282.0}, {"date": "2018-04-24", "close": 19.76, "volume": 88850.0}, {"date": "2018-04-25", "close": 19.77, "volume": 120851.0}, {"date": "2018-04-26", "close": 19.7, "volume": 179239.0}, {"date": "2018-04-27", "close": 19.64, "volume": 131247.0}, {"date": "2018-04-30", "close": 19.38, "volume": 98738.0}, {"date": "2018-05-01", "close": 19.47, "volume": 316664.0}, {"date": "2018-05-02", "close": 19.29, "volume": 180929.0}, {"date": "2018-05-03", "close": 19.19, "volume": 254127.0}, {"date": "2018-05-04", "close": 19.12, "volume": 209239.0}, {"date": "2018-05-07", "close": 19.29, "volume": 145314.0}, {"date": "2018-05-08", "close": 19.34, "volume": 129130.0}, {"date": "2018-05-09", "close": 19.34, "volume": 118348.0}, {"date": "2018-05-10", "close": 19.65, "volume": 116972.0}, {"date": "2018-05-11", "close": 19.57, "volume": 63243.0}, {"date": "2018-05-14", "close": 19.65, "volume": 133732.0}, {"date": "2018-05-15", "close": 19.73, "volume": 142114.0}, {"date": "2018-05-16", "close": 19.8, "volume": 231376.0}, {"date": "2018-05-17", "close": 19.77, "volume": 211581.0}, {"date": "2018-05-18", "close": 20.08, "volume": 189771.0}, {"date": "2018-05-21", "close": 20.26, "volume": 219548.0}, {"date": "2018-05-22", "close": 20.13, "volume": 270127.0}, {"date": "2018-05-23", "close": 20.37, "volume": 154122.0}, {"date": "2018-05-24", "close": 20.54, "volume": 77389.0}, {"date": "2018-05-25", "close": 20.62, "volume": 96057.0}, {"date": "2018-05-29", "close": 20.77, "volume": 140783.0}, {"date": "2018-05-30", "close": 21.04, "volume": 174461.0}, {"date": "2018-05-31", "close": 21.03, "volume": 153053.0}, {"date": "2018-06-01", "close": 21.09, "volume": 183381.0}, {"date": "2018-06-04", "close": 21.31, "volume": 158062.0}, {"date": "2018-06-05", "close": 21.15, "volume": 127070.0}, {"date": "2018-06-06", "close": 21.26, "volume": 146809.0}, {"date": "2018-06-07", "close": 21.25, "volume": 152116.0}, {"date": "2018-06-08", "close": 21.3, "volume": 77223.0}, {"date": "2018-06-11", "close": 21.51, "volume": 121155.0}, {"date": "2018-06-12", "close": 21.63, "volume": 154380.0}, {"date": "2018-06-13", "close": 21.46, "volume": 169190.0}, {"date": "2018-06-14", "close": 21.77, "volume": 170876.0}, {"date": "2018-06-15", "close": 21.62, "volume": 268719.0}, {"date": "2018-06-18", "close": 21.83, "volume": 157773.0}, {"date": "2018-06-19", "close": 22.09, "volume": 281487.0}, {"date": "2018-06-20", "close": 22.45, "volume": 178863.0}, {"date": "2018-06-21", "close": 22.4, "volume": 224293.0}, {"date": "2018-06-22", "close": 22.77, "volume": 333752.0}, {"date": "2018-06-25", "close": 22.51, "volume": 149921.0}, {"date": "2018-06-26", "close": 23.0, "volume": 154618.0}, {"date": "2018-06-27", "close": 22.91, "volume": 150245.0}, {"date": "2018-06-28", "close": 22.36, "volume": 312833.0}, {"date": "2018-06-29", "close": 22.24, "volume": 471838.0}, {"date": "2018-07-02", "close": 22.47, "volume": 173925.0}, {"date": "2018-07-03", "close": 22.43, "volume": 107120.0}, {"date": "2018-07-05", "close": 22.7, "volume": 163172.0}, {"date": "2018-07-06", "close": 23.65, "volume": 439748.0}, {"date": "2018-07-09", "close": 22.98, "volume": 423952.0}, {"date": "2018-07-10", "close": 22.58, "volume": 641114.0}, {"date": "2018-07-11", "close": 18.95, "volume": 2125780.0}, {"date": "2018-07-12", "close": 20.5, "volume": 1062938.0}, {"date": "2018-07-13", "close": 20.6, "volume": 466407.0}, {"date": "2018-07-16", "close": 20.83, "volume": 285646.0}, {"date": "2018-07-17", "close": 21.08, "volume": 313924.0}, {"date": "2018-07-18", "close": 20.93, "volume": 245645.0}, {"date": "2018-07-19", "close": 21.55, "volume": 470876.0}, {"date": "2018-07-20", "close": 21.42, "volume": 318587.0}, {"date": "2018-07-23", "close": 21.67, "volume": 189739.0}, {"date": "2018-07-24", "close": 21.37, "volume": 278963.0}, {"date": "2018-07-25", "close": 21.5, "volume": 303477.0}, {"date": "2018-07-26", "close": 21.88, "volume": 296963.0}, {"date": "2018-07-27", "close": 21.42, "volume": 252808.0}, {"date": "2018-07-30", "close": 21.09, "volume": 304663.0}, {"date": "2018-07-31", "close": 21.14, "volume": 218278.0}, {"date": "2018-08-01", "close": 21.63, "volume": 316797.0}, {"date": "2018-08-02", "close": 21.82, "volume": 112953.0}, {"date": "2018-08-03", "close": 21.69, "volume": 148718.0}, {"date": "2018-08-06", "close": 21.56, "volume": 115824.0}, {"date": "2018-08-07", "close": 21.46, "volume": 64115.0}, {"date": "2018-08-08", "close": 21.23, "volume": 125340.0}, {"date": "2018-08-09", "close": 21.53, "volume": 96661.0}, {"date": "2018-08-10", "close": 21.35, "volume": 80034.0}, {"date": "2018-08-13", "close": 21.35, "volume": 158396.0}, {"date": "2018-08-14", "close": 21.45, "volume": 144299.0}, {"date": "2018-08-15", "close": 21.53, "volume": 90805.0}, {"date": "2018-08-16", "close": 21.6, "volume": 211088.0}, {"date": "2018-08-17", "close": 21.76, "volume": 309673.0}, {"date": "2018-08-20", "close": 22.04, "volume": 113073.0}, {"date": "2018-08-21", "close": 22.43, "volume": 175899.0}, {"date": "2018-08-22", "close": 22.66, "volume": 147149.0}, {"date": "2018-08-23", "close": 22.5, "volume": 108136.0}, {"date": "2018-08-24", "close": 22.24, "volume": 117825.0}, {"date": "2018-08-27", "close": 22.28, "volume": 82065.0}, {"date": "2018-08-28", "close": 22.27, "volume": 115237.0}, {"date": "2018-08-29", "close": 22.44, "volume": 61298.0}, {"date": "2018-08-30", "close": 22.35, "volume": 88682.0}, {"date": "2018-08-31", "close": 22.42, "volume": 174201.0}, {"date": "2018-09-04", "close": 22.72, "volume": 107582.0}, {"date": "2018-09-05", "close": 22.96, "volume": 105635.0}, {"date": "2018-09-06", "close": 23.66, "volume": 270548.0}, {"date": "2018-09-07", "close": 23.69, "volume": 209525.0}, {"date": "2018-09-10", "close": 23.38, "volume": 123692.0}, {"date": "2018-09-11", "close": 23.73, "volume": 151700.0}, {"date": "2018-09-12", "close": 23.61, "volume": 132552.0}, {"date": "2018-09-13", "close": 23.99, "volume": 195824.0}, {"date": "2018-09-14", "close": 23.78, "volume": 209632.0}, {"date": "2018-09-17", "close": 23.43, "volume": 174042.0}, {"date": "2018-09-18", "close": 23.46, "volume": 121873.0}, {"date": "2018-09-19", "close": 22.73, "volume": 217500.0}, {"date": "2018-09-20", "close": 23.42, "volume": 184475.0}, {"date": "2018-09-21", "close": 23.51, "volume": 396363.0}, {"date": "2018-09-24", "close": 23.46, "volume": 154913.0}, {"date": "2018-09-25", "close": 23.85, "volume": 129938.0}, {"date": "2018-09-26", "close": 24.23, "volume": 246645.0}, {"date": "2018-09-27", "close": 21.6, "volume": 1019419.0}, {"date": "2018-09-28", "close": 21.74, "volume": 667304.0}, {"date": "2018-10-01", "close": 22.06, "volume": 414013.0}, {"date": "2018-10-02", "close": 21.11, "volume": 432434.0}, {"date": "2018-10-03", "close": 21.02, "volume": 311358.0}, {"date": "2018-10-04", "close": 20.8, "volume": 255510.0}, {"date": "2018-10-05", "close": 20.52, "volume": 225329.0}, {"date": "2018-10-08", "close": 20.44, "volume": 229568.0}, {"date": "2018-10-09", "close": 20.35, "volume": 201957.0}, {"date": "2018-10-10", "close": 19.97, "volume": 185813.0}, {"date": "2018-10-11", "close": 20.06, "volume": 242607.0}, {"date": "2018-10-12", "close": 20.15, "volume": 194162.0}, {"date": "2018-10-15", "close": 20.25, "volume": 226373.0}, {"date": "2018-10-16", "close": 20.84, "volume": 174792.0}, {"date": "2018-10-17", "close": 20.91, "volume": 142000.0}, {"date": "2018-10-18", "close": 20.59, "volume": 167552.0}, {"date": "2018-10-19", "close": 20.14, "volume": 155090.0}, {"date": "2018-10-22", "close": 19.94, "volume": 165313.0}, {"date": "2018-10-23", "close": 20.17, "volume": 157949.0}, {"date": "2018-10-24", "close": 19.84, "volume": 158326.0}, {"date": "2018-10-25", "close": 20.09, "volume": 110458.0}, {"date": "2018-10-26", "close": 20.12, "volume": 99274.0}, {"date": "2018-10-29", "close": 20.26, "volume": 91340.0}, {"date": "2018-10-30", "close": 20.52, "volume": 96860.0}, {"date": "2018-10-31", "close": 20.43, "volume": 287148.0}, {"date": "2018-11-01", "close": 20.58, "volume": 205191.0}, {"date": "2018-11-02", "close": 20.83, "volume": 156200.0}, {"date": "2018-11-05", "close": 21.07, "volume": 161716.0}, {"date": "2018-11-06", "close": 21.28, "volume": 165226.0}, {"date": "2018-11-07", "close": 21.71, "volume": 89162.0}, {"date": "2018-11-08", "close": 21.89, "volume": 91430.0}, {"date": "2018-11-09", "close": 21.38, "volume": 107142.0}, {"date": "2018-11-12", "close": 21.1, "volume": 72830.0}, {"date": "2018-11-13", "close": 20.61, "volume": 125410.0}, {"date": "2018-11-14", "close": 20.6, "volume": 90033.0}, {"date": "2018-11-15", "close": 21.25, "volume": 111312.0}, {"date": "2018-11-16", "close": 21.71, "volume": 220901.0}, {"date": "2018-11-19", "close": 21.1, "volume": 144307.0}, {"date": "2018-11-20", "close": 21.01, "volume": 167517.0}, {"date": "2018-11-21", "close": 21.01, "volume": 78714.0}, {"date": "2018-11-23", "close": 21.08, "volume": 46660.0}, {"date": "2018-11-26", "close": 20.85, "volume": 107605.0}, {"date": "2018-11-27", "close": 21.02, "volume": 117585.0}, {"date": "2018-11-28", "close": 21.41, "volume": 161946.0}, {"date": "2018-11-29", "close": 21.29, "volume": 98465.0}, {"date": "2018-11-30", "close": 21.49, "volume": 229673.0}, {"date": "2018-12-03", "close": 21.31, "volume": 272826.0}, {"date": "2018-12-04", "close": 20.71, "volume": 170162.0}, {"date": "2018-12-06", "close": 20.93, "volume": 310273.0}, {"date": "2018-12-07", "close": 20.78, "volume": 247455.0}, {"date": "2018-12-10", "close": 20.89, "volume": 93222.0}, {"date": "2018-12-11", "close": 21.12, "volume": 99498.0}, {"date": "2018-12-12", "close": 21.75, "volume": 150742.0}, {"date": "2018-12-13", "close": 21.55, "volume": 124196.0}, {"date": "2018-12-14", "close": 20.99, "volume": 119622.0}, {"date": "2018-12-17", "close": 20.47, "volume": 237147.0}, {"date": "2018-12-18", "close": 20.53, "volume": 227788.0}, {"date": "2018-12-19", "close": 20.15, "volume": 254956.0}, {"date": "2018-12-20", "close": 19.45, "volume": 211505.0}, {"date": "2018-12-21", "close": 19.23, "volume": 1427396.0}, {"date": "2018-12-24", "close": 18.9, "volume": 82808.0}, {"date": "2018-12-26", "close": 19.73, "volume": 133480.0}, {"date": "2018-12-27", "close": 20.01, "volume": 122270.0}, {"date": "2018-12-28", "close": 20.18, "volume": 225800.0}, {"date": "2018-12-31", "close": 20.13, "volume": 190106.0}, {"date": "2019-01-02", "close": 19.8, "volume": 287155.0}, {"date": "2019-01-03", "close": 19.43, "volume": 278816.0}, {"date": "2019-01-04", "close": 21.52, "volume": 560826.0}, {"date": "2019-01-07", "close": 20.74, "volume": 344676.0}, {"date": "2019-01-08", "close": 21.02, "volume": 218744.0}, {"date": "2019-01-09", "close": 20.73, "volume": 202372.0}, {"date": "2019-01-10", "close": 20.81, "volume": 149015.0}, {"date": "2019-01-11", "close": 20.75, "volume": 189708.0}, {"date": "2019-01-14", "close": 20.27, "volume": 239645.0}, {"date": "2019-01-15", "close": 20.3, "volume": 264723.0}, {"date": "2019-01-16", "close": 20.79, "volume": 226850.0}, {"date": "2019-01-17", "close": 20.96, "volume": 166370.0}, {"date": "2019-01-18", "close": 20.88, "volume": 166536.0}, {"date": "2019-01-22", "close": 20.94, "volume": 137504.0}, {"date": "2019-01-23", "close": 20.84, "volume": 104272.0}, {"date": "2019-01-24", "close": 20.99, "volume": 94564.0}, {"date": "2019-01-25", "close": 21.28, "volume": 132048.0}, {"date": "2019-01-28", "close": 20.91, "volume": 83679.0}, {"date": "2019-01-29", "close": 20.69, "volume": 117013.0}, {"date": "2019-01-30", "close": 20.81, "volume": 106362.0}, {"date": "2019-01-31", "close": 21.1, "volume": 108956.0}, {"date": "2019-02-01", "close": 21.11, "volume": 118654.0}, {"date": "2019-02-04", "close": 21.4, "volume": 118016.0}, {"date": "2019-02-05", "close": 21.62, "volume": 103559.0}, {"date": "2019-02-06", "close": 21.83, "volume": 98585.0}, {"date": "2019-02-07", "close": 22.25, "volume": 206710.0}, {"date": "2019-02-08", "close": 22.49, "volume": 156696.0}, {"date": "2019-02-11", "close": 22.64, "volume": 98477.0}, {"date": "2019-02-12", "close": 22.9, "volume": 119521.0}, {"date": "2019-02-13", "close": 23.05, "volume": 127487.0}, {"date": "2019-02-14", "close": 23.15, "volume": 190794.0}, {"date": "2019-02-15", "close": 23.46, "volume": 112658.0}, {"date": "2019-02-19", "close": 23.31, "volume": 190714.0}, {"date": "2019-02-20", "close": 23.44, "volume": 232863.0}, {"date": "2019-02-21", "close": 22.43, "volume": 169089.0}, {"date": "2019-02-22", "close": 23.0, "volume": 228190.0}, {"date": "2019-02-25", "close": 22.91, "volume": 148866.0}, {"date": "2019-02-26", "close": 22.26, "volume": 114594.0}, {"date": "2019-02-27", "close": 22.32, "volume": 95224.0}, {"date": "2019-02-28", "close": 22.41, "volume": 100812.0}, {"date": "2019-03-01", "close": 22.52, "volume": 115722.0}, {"date": "2019-03-04", "close": 21.87, "volume": 283616.0}, {"date": "2019-03-05", "close": 21.59, "volume": 263305.0}, {"date": "2019-03-06", "close": 21.22, "volume": 208139.0}, {"date": "2019-03-07", "close": 21.62, "volume": 141476.0}, {"date": "2019-03-08", "close": 21.58, "volume": 209486.0}, {"date": "2019-03-11", "close": 21.57, "volume": 129337.0}, {"date": "2019-03-12", "close": 21.7, "volume": 122722.0}, {"date": "2019-03-13", "close": 21.66, "volume": 79568.0}, {"date": "2019-03-14", "close": 21.69, "volume": 141750.0}, {"date": "2019-03-15", "close": 21.75, "volume": 554300.0}, {"date": "2019-03-18", "close": 21.91, "volume": 323714.0}, {"date": "2019-03-19", "close": 22.14, "volume": 96676.0}, {"date": "2019-03-20", "close": 22.14, "volume": 129333.0}, {"date": "2019-03-21", "close": 22.31, "volume": 149928.0}, {"date": "2019-03-22", "close": 21.83, "volume": 197526.0}, {"date": "2019-03-25", "close": 21.88, "volume": 151821.0}, {"date": "2019-03-26", "close": 21.92, "volume": 303669.0}, {"date": "2019-03-27", "close": 22.33, "volume": 290652.0}, {"date": "2019-03-28", "close": 22.67, "volume": 200336.0}, {"date": "2019-03-29", "close": 22.86, "volume": 321576.0}, {"date": "2019-04-01", "close": 25.01, "volume": 1144585.0}, {"date": "2019-04-02", "close": 24.69, "volume": 1176672.0}, {"date": "2019-04-03", "close": 23.09, "volume": 813383.0}, {"date": "2019-04-04", "close": 22.95, "volume": 383215.0}, {"date": "2019-04-05", "close": 22.95, "volume": 252512.0}, {"date": "2019-04-08", "close": 22.79, "volume": 246268.0}, {"date": "2019-04-09", "close": 22.62, "volume": 242427.0}, {"date": "2019-04-10", "close": 22.91, "volume": 181265.0}, {"date": "2019-04-11", "close": 22.7, "volume": 176039.0}, {"date": "2019-04-12", "close": 22.68, "volume": 140997.0}, {"date": "2019-04-15", "close": 22.69, "volume": 143614.0}, {"date": "2019-04-16", "close": 22.27, "volume": 235262.0}, {"date": "2019-04-17", "close": 21.31, "volume": 460867.0}, {"date": "2019-04-18", "close": 20.23, "volume": 634769.0}, {"date": "2019-04-22", "close": 20.06, "volume": 313675.0}, {"date": "2019-04-23", "close": 20.5, "volume": 426339.0}, {"date": "2019-04-24", "close": 20.64, "volume": 157931.0}, {"date": "2019-04-25", "close": 20.36, "volume": 186440.0}, {"date": "2019-04-26", "close": 20.8, "volume": 131500.0}, {"date": "2019-04-29", "close": 20.6, "volume": 263082.0}, {"date": "2019-04-30", "close": 20.54, "volume": 133183.0}, {"date": "2019-05-01", "close": 20.3, "volume": 313082.0}, {"date": "2019-05-02", "close": 20.42, "volume": 172035.0}, {"date": "2019-05-03", "close": 20.72, "volume": 122692.0}, {"date": "2019-05-06", "close": 20.9, "volume": 173980.0}, {"date": "2019-05-07", "close": 20.3, "volume": 171533.0}, {"date": "2019-05-08", "close": 20.11, "volume": 179675.0}, {"date": "2019-05-09", "close": 19.82, "volume": 329083.0}, {"date": "2019-05-10", "close": 19.99, "volume": 272498.0}, {"date": "2019-05-13", "close": 19.32, "volume": 205513.0}, {"date": "2019-05-14", "close": 19.52, "volume": 182465.0}, {"date": "2019-05-15", "close": 19.54, "volume": 123779.0}, {"date": "2019-05-16", "close": 19.58, "volume": 308049.0}, {"date": "2019-05-17", "close": 19.57, "volume": 217509.0}, {"date": "2019-05-20", "close": 19.32, "volume": 201968.0}, {"date": "2019-05-21", "close": 19.08, "volume": 144628.0}, {"date": "2019-05-22", "close": 19.26, "volume": 138126.0}, {"date": "2019-05-23", "close": 19.15, "volume": 211462.0}, {"date": "2019-05-24", "close": 19.27, "volume": 137556.0}, {"date": "2019-05-28", "close": 19.33, "volume": 200263.0}, {"date": "2019-05-29", "close": 19.16, "volume": 242588.0}, {"date": "2019-05-30", "close": 19.35, "volume": 114592.0}, {"date": "2019-05-31", "close": 18.79, "volume": 252647.0}, {"date": "2019-06-03", "close": 18.78, "volume": 241743.0}, {"date": "2019-06-04", "close": 19.15, "volume": 153576.0}, {"date": "2019-06-05", "close": 19.09, "volume": 257335.0}, {"date": "2019-06-06", "close": 19.07, "volume": 108303.0}, {"date": "2019-06-07", "close": 19.24, "volume": 83375.0}, {"date": "2019-06-10", "close": 19.52, "volume": 93866.0}, {"date": "2019-06-11", "close": 19.46, "volume": 179326.0}, {"date": "2019-06-12", "close": 19.43, "volume": 72107.0}, {"date": "2019-06-13", "close": 19.58, "volume": 148423.0}, {"date": "2019-06-14", "close": 19.5, "volume": 83885.0}, {"date": "2019-06-17", "close": 19.39, "volume": 165631.0}, {"date": "2019-06-18", "close": 19.58, "volume": 123856.0}, {"date": "2019-06-19", "close": 19.61, "volume": 99776.0}, {"date": "2019-06-20", "close": 19.43, "volume": 147899.0}, {"date": "2019-06-21", "close": 19.4, "volume": 470909.0}, {"date": "2019-06-24", "close": 19.36, "volume": 144327.0}, {"date": "2019-06-25", "close": 19.77, "volume": 165011.0}, {"date": "2019-06-26", "close": 19.25, "volume": 170213.0}, {"date": "2019-06-27", "close": 19.48, "volume": 153698.0}, {"date": "2019-06-28", "close": 19.69, "volume": 324416.0}, {"date": "2019-07-01", "close": 19.86, "volume": 206831.0}, {"date": "2019-07-02", "close": 20.05, "volume": 218392.0}, {"date": "2019-07-03", "close": 20.23, "volume": 182683.0}, {"date": "2019-07-05", "close": 20.43, "volume": 140127.0}, {"date": "2019-07-08", "close": 20.36, "volume": 155803.0}, {"date": "2019-07-09", "close": 20.5, "volume": 240501.0}, {"date": "2019-07-10", "close": 21.06, "volume": 510284.0}, {"date": "2019-07-11", "close": 21.89, "volume": 384278.0}, {"date": "2019-07-12", "close": 21.68, "volume": 275122.0}, {"date": "2019-07-15", "close": 21.77, "volume": 164408.0}, {"date": "2019-07-16", "close": 21.4, "volume": 225954.0}, {"date": "2019-07-17", "close": 21.54, "volume": 236164.0}, {"date": "2019-07-18", "close": 21.53, "volume": 110802.0}, {"date": "2019-07-19", "close": 21.19, "volume": 256011.0}, {"date": "2019-07-22", "close": 21.38, "volume": 191871.0}, {"date": "2019-07-23", "close": 21.25, "volume": 169623.0}, {"date": "2019-07-24", "close": 21.58, "volume": 183703.0}, {"date": "2019-07-25", "close": 20.98, "volume": 134041.0}, {"date": "2019-07-26", "close": 20.89, "volume": 169742.0}, {"date": "2019-07-29", "close": 20.91, "volume": 322066.0}, {"date": "2019-07-30", "close": 20.93, "volume": 144100.0}, {"date": "2019-07-31", "close": 20.38, "volume": 584982.0}, {"date": "2019-08-01", "close": 20.35, "volume": 199323.0}, {"date": "2019-08-02", "close": 20.3, "volume": 167473.0}, {"date": "2019-08-05", "close": 19.43, "volume": 260696.0}, {"date": "2019-08-06", "close": 19.83, "volume": 262508.0}, {"date": "2019-08-07", "close": 19.78, "volume": 211119.0}, {"date": "2019-08-08", "close": 19.94, "volume": 199540.0}, {"date": "2019-08-09", "close": 19.51, "volume": 348216.0}, {"date": "2019-08-12", "close": 19.67, "volume": 133483.0}, {"date": "2019-08-13", "close": 19.11, "volume": 195453.0}, {"date": "2019-08-14", "close": 18.7, "volume": 189580.0}, {"date": "2019-08-15", "close": 18.75, "volume": 137980.0}, {"date": "2019-08-16", "close": 18.97, "volume": 96711.0}, {"date": "2019-08-19", "close": 19.1, "volume": 137392.0}, {"date": "2019-08-20", "close": 18.88, "volume": 118273.0}, {"date": "2019-08-21", "close": 18.96, "volume": 76037.0}, {"date": "2019-08-22", "close": 18.68, "volume": 81143.0}, {"date": "2019-08-23", "close": 18.32, "volume": 222653.0}, {"date": "2019-08-26", "close": 18.7, "volume": 136874.0}, {"date": "2019-08-27", "close": 18.27, "volume": 207159.0}, {"date": "2019-08-28", "close": 18.35, "volume": 94181.0}, {"date": "2019-08-29", "close": 18.46, "volume": 125241.0}, {"date": "2019-08-30", "close": 18.37, "volume": 108642.0}, {"date": "2019-09-03", "close": 18.17, "volume": 255735.0}, {"date": "2019-09-04", "close": 17.78, "volume": 196809.0}, {"date": "2019-09-05", "close": 18.09, "volume": 184552.0}, {"date": "2019-09-06", "close": 17.99, "volume": 110480.0}, {"date": "2019-09-09", "close": 18.16, "volume": 143437.0}, {"date": "2019-09-10", "close": 18.15, "volume": 171026.0}, {"date": "2019-09-11", "close": 18.69, "volume": 157949.0}, {"date": "2019-09-12", "close": 18.39, "volume": 316816.0}, {"date": "2019-09-13", "close": 18.49, "volume": 153561.0}, {"date": "2019-09-16", "close": 18.68, "volume": 178857.0}, {"date": "2019-09-17", "close": 18.59, "volume": 152562.0}, {"date": "2019-09-18", "close": 18.54, "volume": 217130.0}, {"date": "2019-09-19", "close": 18.71, "volume": 172107.0}, {"date": "2019-09-20", "close": 19.25, "volume": 451403.0}, {"date": "2019-09-23", "close": 19.26, "volume": 144109.0}, {"date": "2019-09-24", "close": 18.85, "volume": 135389.0}, {"date": "2019-09-25", "close": 18.81, "volume": 155827.0}, {"date": "2019-09-26", "close": 18.36, "volume": 101371.0}, {"date": "2019-09-27", "close": 18.03, "volume": 165056.0}, {"date": "2019-09-30", "close": 18.42, "volume": 226741.0}, {"date": "2019-10-01", "close": 18.16, "volume": 213981.0}, {"date": "2019-10-02", "close": 17.71, "volume": 211902.0}, {"date": "2019-10-03", "close": 15.16, "volume": 1224398.0}, {"date": "2019-10-04", "close": 14.6, "volume": 931805.0}, {"date": "2019-10-07", "close": 14.64, "volume": 616813.0}, {"date": "2019-10-08", "close": 14.595, "volume": 385951.0}, {"date": "2019-10-09", "close": 14.57, "volume": 183966.0}, {"date": "2019-10-10", "close": 14.43, "volume": 314917.0}, {"date": "2019-10-11", "close": 14.52, "volume": 358486.0}, {"date": "2019-10-14", "close": 14.73, "volume": 250272.0}, {"date": "2019-10-15", "close": 15.02, "volume": 370351.0}, {"date": "2019-10-16", "close": 14.71, "volume": 261102.0}, {"date": "2019-10-17", "close": 15.01, "volume": 314877.0}, {"date": "2019-10-18", "close": 14.63, "volume": 299741.0}, {"date": "2019-10-21", "close": 14.72, "volume": 218009.0}, {"date": "2019-10-22", "close": 14.46, "volume": 259780.0}, {"date": "2019-10-23", "close": 14.33, "volume": 290724.0}, {"date": "2019-10-24", "close": 14.45, "volume": 234501.0}, {"date": "2019-10-25", "close": 14.23, "volume": 403683.0}, {"date": "2019-10-28", "close": 14.9, "volume": 533123.0}, {"date": "2019-10-29", "close": 15.06, "volume": 474910.0}, {"date": "2019-10-30", "close": 15.02, "volume": 541151.0}, {"date": "2019-10-31", "close": 15.3, "volume": 756208.0}, {"date": "2019-11-01", "close": 15.28, "volume": 394137.0}, {"date": "2019-11-04", "close": 15.275, "volume": 260485.0}, {"date": "2019-11-05", "close": 15.12, "volume": 439278.0}, {"date": "2019-11-06", "close": 15.07, "volume": 193887.0}, {"date": "2019-11-07", "close": 15.01, "volume": 190288.0}, {"date": "2019-11-08", "close": 15.09, "volume": 228919.0}, {"date": "2019-11-11", "close": 15.01, "volume": 157265.0}, {"date": "2019-11-12", "close": 14.98, "volume": 203767.0}, {"date": "2019-11-13", "close": 15.02, "volume": 307991.0}, {"date": "2019-11-14", "close": 15.11, "volume": 242196.0}, {"date": "2019-11-15", "close": 15.44, "volume": 225678.0}, {"date": "2019-11-18", "close": 15.09, "volume": 183886.0}, {"date": "2019-11-19", "close": 15.21, "volume": 196106.0}, {"date": "2019-11-20", "close": 15.44, "volume": 338084.0}, {"date": "2019-11-21", "close": 15.22, "volume": 178894.0}, {"date": "2019-11-22", "close": 15.24, "volume": 228435.0}, {"date": "2019-11-25", "close": 15.62, "volume": 230663.0}, {"date": "2019-11-26", "close": 15.32, "volume": 237293.0}, {"date": "2019-11-27", "close": 15.48, "volume": 162153.0}, {"date": "2019-11-29", "close": 15.37, "volume": 84596.0}, {"date": "2019-12-02", "close": 15.14, "volume": 323963.0}, {"date": "2019-12-03", "close": 15.24, "volume": 316900.0}, {"date": "2019-12-04", "close": 15.19, "volume": 211533.0}, {"date": "2019-12-05", "close": 15.21, "volume": 231738.0}, {"date": "2019-12-06", "close": 15.41, "volume": 492861.0}, {"date": "2019-12-09", "close": 15.32, "volume": 404940.0}, {"date": "2019-12-10", "close": 15.28, "volume": 266450.0}, {"date": "2019-12-11", "close": 15.5, "volume": 183723.0}, {"date": "2019-12-12", "close": 15.66, "volume": 295947.0}, {"date": "2019-12-13", "close": 15.54, "volume": 187248.0}, {"date": "2019-12-16", "close": 15.735, "volume": 322858.0}, {"date": "2019-12-17", "close": 15.93, "volume": 232245.0}, {"date": "2019-12-18", "close": 15.57, "volume": 177599.0}, {"date": "2019-12-19", "close": 15.56, "volume": 487564.0}, {"date": "2019-12-20", "close": 15.95, "volume": 1754299.0}, {"date": "2019-12-23", "close": 16.0, "volume": 250887.0}, {"date": "2019-12-24", "close": 16.08, "volume": 91850.0}, {"date": "2019-12-26", "close": 15.83, "volume": 118428.0}, {"date": "2019-12-27", "close": 15.95, "volume": 251877.0}, {"date": "2019-12-30", "close": 15.95, "volume": 297902.0}, {"date": "2019-12-31", "close": 16.01, "volume": 186497.0}, {"date": "2020-01-02", "close": 16.02, "volume": 216570.0}, {"date": "2020-01-03", "close": 16.49, "volume": 342030.0}, {"date": "2020-01-06", "close": 16.9, "volume": 664833.0}, {"date": "2020-01-07", "close": 15.37, "volume": 1422382.0}, {"date": "2020-01-08", "close": 15.34, "volume": 494527.0}, {"date": "2020-01-09", "close": 15.05, "volume": 558628.0}, {"date": "2020-01-10", "close": 14.985, "volume": 484572.0}, {"date": "2020-01-13", "close": 14.73, "volume": 491806.0}, {"date": "2020-01-14", "close": 15.055, "volume": 309048.0}, {"date": "2020-01-15", "close": 14.88, "volume": 210915.0}, {"date": "2020-01-16", "close": 15.4, "volume": 212247.0}, {"date": "2020-01-17", "close": 15.48, "volume": 195981.0}, {"date": "2020-01-21", "close": 15.41, "volume": 356724.0}, {"date": "2020-01-22", "close": 14.85, "volume": 134716.0}, {"date": "2020-01-23", "close": 14.75, "volume": 294285.0}, {"date": "2020-01-24", "close": 14.47, "volume": 121989.0}, {"date": "2020-01-27", "close": 14.17, "volume": 121870.0}, {"date": "2020-01-28", "close": 14.02, "volume": 187952.0}, {"date": "2020-01-29", "close": 14.09, "volume": 211514.0}, {"date": "2020-01-30", "close": 14.11, "volume": 195184.0}, {"date": "2020-01-31", "close": 13.77, "volume": 216038.0}, {"date": "2020-02-03", "close": 13.74, "volume": 241464.0}, {"date": "2020-02-04", "close": 13.8, "volume": 311005.0}, {"date": "2020-02-05", "close": 13.75, "volume": 384458.0}, {"date": "2020-02-06", "close": 14.03, "volume": 271420.0}, {"date": "2020-02-07", "close": 13.2, "volume": 184402.0}, {"date": "2020-02-10", "close": 12.7, "volume": 289948.0}, {"date": "2020-02-11", "close": 13.01, "volume": 203302.0}, {"date": "2020-02-12", "close": 12.985, "volume": 184964.0}, {"date": "2020-02-13", "close": 12.81, "volume": 176670.0}, {"date": "2020-02-14", "close": 12.73, "volume": 132199.0}, {"date": "2020-02-18", "close": 12.38, "volume": 186305.0}, {"date": "2020-02-19", "close": 12.7, "volume": 208610.0}, {"date": "2020-02-20", "close": 12.66, "volume": 77414.0}, {"date": "2020-02-21", "close": 12.47, "volume": 296417.0}, {"date": "2020-02-24", "close": 12.59, "volume": 151732.0}, {"date": "2020-02-25", "close": 12.21, "volume": 551163.0}, {"date": "2020-02-26", "close": 11.78, "volume": 174107.0}, {"date": "2020-02-27", "close": 11.4, "volume": 383876.0}, {"date": "2020-02-28", "close": 11.49, "volume": 355070.0}, {"date": "2020-03-02", "close": 11.75, "volume": 192570.0}, {"date": "2020-03-03", "close": 11.37, "volume": 375244.0}, {"date": "2020-03-04", "close": 11.38, "volume": 273401.0}, {"date": "2020-03-05", "close": 11.31, "volume": 466819.0}, {"date": "2020-03-06", "close": 11.67, "volume": 203428.0}, {"date": "2020-03-09", "close": 11.16, "volume": 367915.0}, {"date": "2020-03-10", "close": 10.86, "volume": 373165.0}, {"date": "2020-03-11", "close": 10.14, "volume": 234725.0}, {"date": "2020-03-12", "close": 8.91, "volume": 293412.0}, {"date": "2020-03-13", "close": 9.16, "volume": 278497.0}, {"date": "2020-03-16", "close": 8.62, "volume": 356314.0}, {"date": "2020-03-17", "close": 9.89, "volume": 583177.0}, {"date": "2020-03-18", "close": 8.33, "volume": 363427.0}, {"date": "2020-03-19", "close": 8.85, "volume": 330945.0}, {"date": "2020-03-20", "close": 8.66, "volume": 456429.0}, {"date": "2020-03-23", "close": 8.77, "volume": 355758.0}, {"date": "2020-03-24", "close": 9.62, "volume": 429082.0}, {"date": "2020-03-25", "close": 9.59, "volume": 537992.0}, {"date": "2020-03-26", "close": 10.72, "volume": 400767.0}, {"date": "2020-03-27", "close": 9.3, "volume": 349770.0}, {"date": "2020-03-30", "close": 10.04, "volume": 259703.0}, {"date": "2020-03-31", "close": 10.43, "volume": 443500.0}, {"date": "2020-04-01", "close": 9.65, "volume": 442683.0}, {"date": "2020-04-02", "close": 9.83, "volume": 234671.0}, {"date": "2020-04-03", "close": 9.63, "volume": 279186.0}, {"date": "2020-04-06", "close": 10.23, "volume": 477514.0}, {"date": "2020-04-07", "close": 10.44, "volume": 525545.0}, {"date": "2020-04-08", "close": 9.95, "volume": 737985.0}, {"date": "2020-04-09", "close": 10.47, "volume": 324366.0}, {"date": "2020-04-13", "close": 9.58, "volume": 445941.0}, {"date": "2020-04-14", "close": 9.58, "volume": 387199.0}, {"date": "2020-04-15", "close": 9.05, "volume": 290912.0}, {"date": "2020-04-16", "close": 9.19, "volume": 312763.0}, {"date": "2020-04-17", "close": 9.93, "volume": 230357.0}, {"date": "2020-04-20", "close": 10.3, "volume": 297450.0}, {"date": "2020-04-21", "close": 10.24, "volume": 173072.0}, {"date": "2020-04-22", "close": 10.2, "volume": 226358.0}, {"date": "2020-04-23", "close": 10.52, "volume": 285977.0}, {"date": "2020-04-24", "close": 10.55, "volume": 144056.0}, {"date": "2020-04-27", "close": 10.51, "volume": 122706.0}, {"date": "2020-04-28", "close": 10.16, "volume": 191535.0}, {"date": "2020-04-29", "close": 10.99, "volume": 232423.0}, {"date": "2020-04-30", "close": 10.43, "volume": 237205.0}, {"date": "2020-05-01", "close": 10.06, "volume": 203199.0}, {"date": "2020-05-04", "close": 9.41, "volume": 131841.0}, {"date": "2020-05-05", "close": 9.78, "volume": 248465.0}, {"date": "2020-05-06", "close": 9.79, "volume": 205329.0}, {"date": "2020-05-07", "close": 10.17, "volume": 203870.0}, {"date": "2020-05-08", "close": 10.73, "volume": 202062.0}, {"date": "2020-05-11", "close": 11.27, "volume": 290732.0}, {"date": "2020-05-12", "close": 10.92, "volume": 296040.0}, {"date": "2020-05-13", "close": 10.21, "volume": 228042.0}, {"date": "2020-05-14", "close": 10.01, "volume": 221601.0}, {"date": "2020-05-15", "close": 10.0, "volume": 274143.0}, {"date": "2020-05-18", "close": 10.92, "volume": 254224.0}, {"date": "2020-05-19", "close": 11.04, "volume": 330198.0}, {"date": "2020-05-20", "close": 10.57, "volume": 353557.0}, {"date": "2020-05-21", "close": 10.46, "volume": 176364.0}, {"date": "2020-05-22", "close": 11.09, "volume": 174411.0}, {"date": "2020-05-26", "close": 11.21, "volume": 168293.0}, {"date": "2020-05-27", "close": 10.9, "volume": 253657.0}, {"date": "2020-05-28", "close": 10.5, "volume": 261591.0}, {"date": "2020-05-29", "close": 10.21, "volume": 309780.0}, {"date": "2020-06-01", "close": 10.38, "volume": 417829.0}, {"date": "2020-06-02", "close": 10.09, "volume": 328628.0}, {"date": "2020-06-03", "close": 10.64, "volume": 303097.0}, {"date": "2020-06-04", "close": 10.59, "volume": 326174.0}, {"date": "2020-06-05", "close": 12.01, "volume": 360820.0}, {"date": "2020-06-08", "close": 11.98, "volume": 167647.0}, {"date": "2020-06-09", "close": 11.71, "volume": 207776.0}, {"date": "2020-06-10", "close": 10.89, "volume": 199969.0}, {"date": "2020-06-11", "close": 9.57, "volume": 276337.0}, {"date": "2020-06-12", "close": 9.8, "volume": 233664.0}, {"date": "2020-06-15", "close": 10.45, "volume": 263889.0}, {"date": "2020-06-16", "close": 10.25, "volume": 193581.0}, {"date": "2020-06-17", "close": 10.26, "volume": 174121.0}, {"date": "2020-06-18", "close": 9.93, "volume": 229970.0}, {"date": "2020-06-19", "close": 10.05, "volume": 414204.0}, {"date": "2020-06-22", "close": 10.27, "volume": 151097.0}, {"date": "2020-06-23", "close": 10.25, "volume": 141706.0}, {"date": "2020-06-24", "close": 9.62, "volume": 238086.0}, {"date": "2020-06-25", "close": 9.78, "volume": 169170.0}, {"date": "2020-06-26", "close": 9.81, "volume": 313338.0}, {"date": "2020-06-29", "close": 10.1, "volume": 175210.0}, {"date": "2020-06-30", "close": 10.17, "volume": 258626.0}, {"date": "2020-07-01", "close": 10.11, "volume": 155523.0}, {"date": "2020-07-02", "close": 10.33, "volume": 134526.0}, {"date": "2020-07-06", "close": 10.4, "volume": 120656.0}, {"date": "2020-07-07", "close": 10.165, "volume": 244970.0}, {"date": "2020-07-08", "close": 10.0, "volume": 133197.0}, {"date": "2020-07-09", "close": 9.71, "volume": 201426.0}, {"date": "2020-07-10", "close": 10.1, "volume": 249766.0}, {"date": "2020-07-13", "close": 10.2, "volume": 322450.0}, {"date": "2020-07-14", "close": 9.92, "volume": 158847.0}, {"date": "2020-07-15", "close": 10.685, "volume": 358506.0}, {"date": "2020-07-16", "close": 9.455, "volume": 740239.0}, {"date": "2020-07-17", "close": 9.455, "volume": 378417.0}, {"date": "2020-07-20", "close": 9.21, "volume": 358517.0}, {"date": "2020-07-21", "close": 9.425, "volume": 454672.0}, {"date": "2020-07-22", "close": 8.9, "volume": 513562.0}, {"date": "2020-07-23", "close": 8.69, "volume": 382696.0}, {"date": "2020-07-24", "close": 9.12, "volume": 318802.0}, {"date": "2020-07-27", "close": 8.8, "volume": 230170.0}, {"date": "2020-07-28", "close": 8.57, "volume": 251560.0}, {"date": "2020-07-29", "close": 8.65, "volume": 276629.0}, {"date": "2020-07-30", "close": 8.5, "volume": 273973.0}, {"date": "2020-07-31", "close": 8.26, "volume": 710223.0}, {"date": "2020-08-03", "close": 8.36, "volume": 542523.0}, {"date": "2020-08-04", "close": 8.97, "volume": 687032.0}, {"date": "2020-08-05", "close": 9.09, "volume": 253231.0}, {"date": "2020-08-06", "close": 9.1, "volume": 241255.0}, {"date": "2020-08-07", "close": 9.43, "volume": 235886.0}, {"date": "2020-08-10", "close": 8.97, "volume": 499870.0}, {"date": "2020-08-11", "close": 9.13, "volume": 438233.0}, {"date": "2020-08-12", "close": 9.31, "volume": 237980.0}, {"date": "2020-08-13", "close": 9.57, "volume": 194144.0}, {"date": "2020-08-14", "close": 9.33, "volume": 148196.0}, {"date": "2020-08-17", "close": 9.275, "volume": 170318.0}, {"date": "2020-08-18", "close": 9.21, "volume": 212073.0}, {"date": "2020-08-19", "close": 9.27, "volume": 140144.0}, {"date": "2020-08-20", "close": 9.13, "volume": 149684.0}, {"date": "2020-08-21", "close": 9.015, "volume": 203255.0}, {"date": "2020-08-24", "close": 9.065, "volume": 232161.0}, {"date": "2020-08-25", "close": 9.225, "volume": 208360.0}, {"date": "2020-08-26", "close": 9.06, "volume": 138130.0}, {"date": "2020-08-27", "close": 9.27, "volume": 131271.0}, {"date": "2020-08-28", "close": 9.32, "volume": 144361.0}, {"date": "2020-08-31", "close": 9.365, "volume": 203780.0}, {"date": "2020-09-01", "close": 9.345, "volume": 149675.0}, {"date": "2020-09-02", "close": 9.44, "volume": 148589.0}, {"date": "2020-09-03", "close": 9.25, "volume": 164508.0}, {"date": "2020-09-04", "close": 9.14, "volume": 192261.0}, {"date": "2020-09-08", "close": 9.23, "volume": 166094.0}, {"date": "2020-09-09", "close": 9.15, "volume": 259156.0}, {"date": "2020-09-10", "close": 9.1, "volume": 195049.0}, {"date": "2020-09-11", "close": 9.1, "volume": 137217.0}, {"date": "2020-09-14", "close": 9.22, "volume": 158626.0}, {"date": "2020-09-15", "close": 9.14, "volume": 161975.0}, {"date": "2020-09-16", "close": 9.33, "volume": 261219.0}, {"date": "2020-09-17", "close": 9.34, "volume": 193159.0}, {"date": "2020-09-18", "close": 9.97, "volume": 528655.0}, {"date": "2020-09-21", "close": 9.92, "volume": 245526.0}, {"date": "2020-09-22", "close": 10.12, "volume": 298780.0}, {"date": "2020-09-23", "close": 10.15, "volume": 309594.0}, {"date": "2020-09-24", "close": 9.82, "volume": 191858.0}, {"date": "2020-09-25", "close": 10.05, "volume": 180000.0}, {"date": "2020-09-28", "close": 10.67, "volume": 547844.0}, {"date": "2020-09-29", "close": 12.74, "volume": 2016990.0}, {"date": "2020-09-30", "close": 12.06, "volume": 778951.0}, {"date": "2020-10-01", "close": 11.47, "volume": 438787.0}, {"date": "2020-10-02", "close": 11.495, "volume": 468602.0}, {"date": "2020-10-05", "close": 11.855, "volume": 261120.0}, {"date": "2020-10-06", "close": 11.65, "volume": 257781.0}, {"date": "2020-10-07", "close": 11.645, "volume": 301167.0}, {"date": "2020-10-08", "close": 11.83, "volume": 261168.0}, {"date": "2020-10-09", "close": 11.62, "volume": 225363.0}, {"date": "2020-10-12", "close": 11.36, "volume": 323295.0}, {"date": "2020-10-13", "close": 11.25, "volume": 257892.0}, {"date": "2020-10-14", "close": 11.34, "volume": 356024.0}, {"date": "2020-10-15", "close": 11.665, "volume": 181910.0}, {"date": "2020-10-16", "close": 11.495, "volume": 206403.0}, {"date": "2020-10-19", "close": 11.25, "volume": 218070.0}, {"date": "2020-10-20", "close": 11.05, "volume": 421827.0}, {"date": "2020-10-21", "close": 10.83, "volume": 202579.0}, {"date": "2020-10-22", "close": 10.91, "volume": 287510.0}, {"date": "2020-10-23", "close": 11.07, "volume": 154793.0}, {"date": "2020-10-26", "close": 11.0, "volume": 175991.0}, {"date": "2020-10-27", "close": 10.91, "volume": 142508.0}, {"date": "2020-10-28", "close": 10.6, "volume": 212016.0}, {"date": "2020-10-29", "close": 10.66, "volume": 132493.0}, {"date": "2020-10-30", "close": 10.34, "volume": 230359.0}, {"date": "2020-11-02", "close": 10.62, "volume": 233517.0}, {"date": "2020-11-03", "close": 11.05, "volume": 234460.0}, {"date": "2020-11-04", "close": 10.86, "volume": 170906.0}, {"date": "2020-11-05", "close": 11.35, "volume": 260016.0}, {"date": "2020-11-06", "close": 11.39, "volume": 139241.0}, {"date": "2020-11-09", "close": 11.95, "volume": 220938.0}, {"date": "2020-11-10", "close": 12.1, "volume": 216063.0}, {"date": "2020-11-11", "close": 11.98, "volume": 144459.0}, {"date": "2020-11-12", "close": 11.9, "volume": 135972.0}, {"date": "2020-11-13", "close": 12.13, "volume": 148801.0}, {"date": "2020-11-16", "close": 12.51, "volume": 185570.0}, {"date": "2020-11-17", "close": 12.43, "volume": 152365.0}, {"date": "2020-11-18", "close": 12.13, "volume": 114859.0}, {"date": "2020-11-19", "close": 12.43, "volume": 135924.0}, {"date": "2020-11-20", "close": 12.59, "volume": 199470.0}, {"date": "2020-11-23", "close": 12.52, "volume": 212209.0}, {"date": "2020-11-24", "close": 13.03, "volume": 334879.0}, {"date": "2020-11-25", "close": 14.38, "volume": 871801.0}, {"date": "2020-11-27", "close": 14.36, "volume": 167694.0}, {"date": "2020-11-30", "close": 14.22, "volume": 224635.0}, {"date": "2020-12-01", "close": 13.85, "volume": 341674.0}, {"date": "2020-12-02", "close": 13.88, "volume": 306363.0}, {"date": "2020-12-03", "close": 14.14, "volume": 365269.0}, {"date": "2020-12-04", "close": 15.29, "volume": 506408.0}, {"date": "2020-12-07", "close": 15.0, "volume": 182821.0}, {"date": "2020-12-08", "close": 15.26, "volume": 418359.0}, {"date": "2020-12-09", "close": 15.12, "volume": 300279.0}, {"date": "2020-12-10", "close": 14.71, "volume": 161356.0}, {"date": "2020-12-11", "close": 14.55, "volume": 183858.0}, {"date": "2020-12-14", "close": 14.53, "volume": 205216.0}, {"date": "2020-12-15", "close": 14.93, "volume": 276888.0}, {"date": "2020-12-16", "close": 14.64, "volume": 213720.0}, {"date": "2020-12-17", "close": 14.62, "volume": 290201.0}, {"date": "2020-12-18", "close": 14.29, "volume": 917476.0}, {"date": "2020-12-21", "close": 13.87, "volume": 246873.0}, {"date": "2020-12-22", "close": 13.77, "volume": 198396.0}, {"date": "2020-12-23", "close": 14.21, "volume": 274354.0}, {"date": "2020-12-24", "close": 14.14, "volume": 111415.0}, {"date": "2020-12-28", "close": 14.15, "volume": 218869.0}, {"date": "2020-12-29", "close": 14.025, "volume": 154043.0}, {"date": "2020-12-30", "close": 14.63, "volume": 169045.0}, {"date": "2020-12-31", "close": 15.33, "volume": 246983.0}, {"date": "2021-01-04", "close": 15.44, "volume": 348349.0}, {"date": "2021-01-05", "close": 15.53, "volume": 292835.0}, {"date": "2021-01-06", "close": 16.19, "volume": 535294.0}, {"date": "2021-01-07", "close": 18.57, "volume": 1236383.0}, {"date": "2021-01-08", "close": 18.565, "volume": 532397.0}, {"date": "2021-01-11", "close": 19.1, "volume": 532762.0}, {"date": "2021-01-12", "close": 18.49, "volume": 371341.0}, {"date": "2021-01-13", "close": 18.58, "volume": 489956.0}, {"date": "2021-01-14", "close": 18.61, "volume": 347738.0}, {"date": "2021-01-15", "close": 18.01, "volume": 287555.0}, {"date": "2021-01-19", "close": 17.97, "volume": 357842.0}, {"date": "2021-01-20", "close": 18.76, "volume": 450744.0}, {"date": "2021-01-21", "close": 18.48, "volume": 384740.0}, {"date": "2021-01-22", "close": 18.2, "volume": 190771.0}, {"date": "2021-01-25", "close": 18.545, "volume": 338859.0}, {"date": "2021-01-26", "close": 18.83, "volume": 371655.0}, {"date": "2021-01-27", "close": 19.02, "volume": 499501.0}, {"date": "2021-01-28", "close": 18.75, "volume": 325250.0}, {"date": "2021-01-29", "close": 18.74, "volume": 284647.0}, {"date": "2021-02-01", "close": 18.92, "volume": 607001.0}, {"date": "2021-02-02", "close": 19.26, "volume": 308212.0}, {"date": "2021-02-03", "close": 19.24, "volume": 250901.0}, {"date": "2021-02-04", "close": 19.6, "volume": 404021.0}, {"date": "2021-02-05", "close": 20.19, "volume": 263341.0}, {"date": "2021-02-08", "close": 21.06, "volume": 361444.0}, {"date": "2021-02-09", "close": 21.13, "volume": 303077.0}, {"date": "2021-02-10", "close": 21.03, "volume": 265134.0}, {"date": "2021-02-11", "close": 21.58, "volume": 435317.0}, {"date": "2021-02-12", "close": 21.19, "volume": 339967.0}, {"date": "2021-02-16", "close": 20.65, "volume": 363856.0}, {"date": "2021-02-17", "close": 20.92, "volume": 462930.0}, {"date": "2021-02-18", "close": 20.51, "volume": 322833.0}, {"date": "2021-02-19", "close": 20.2, "volume": 275827.0}, {"date": "2021-02-22", "close": 20.37, "volume": 251710.0}, {"date": "2021-02-23", "close": 20.15, "volume": 274707.0}, {"date": "2021-02-24", "close": 20.51, "volume": 193778.0}, {"date": "2021-02-25", "close": 20.45, "volume": 180276.0}, {"date": "2021-02-26", "close": 20.95, "volume": 280646.0}, {"date": "2021-03-01", "close": 21.26, "volume": 186222.0}, {"date": "2021-03-02", "close": 21.08, "volume": 235692.0}, {"date": "2021-03-03", "close": 21.55, "volume": 213226.0}, {"date": "2021-03-04", "close": 20.64, "volume": 307799.0}, {"date": "2021-03-05", "close": 21.06, "volume": 352749.0}, {"date": "2021-03-08", "close": 21.29, "volume": 176613.0}, {"date": "2021-03-09", "close": 21.77, "volume": 260280.0}, {"date": "2021-03-10", "close": 22.26, "volume": 289386.0}, {"date": "2021-03-11", "close": 22.73, "volume": 217986.0}, {"date": "2021-03-12", "close": 22.93, "volume": 248910.0}, {"date": "2021-03-15", "close": 22.7, "volume": 178752.0}, {"date": "2021-03-16", "close": 22.89, "volume": 206173.0}, {"date": "2021-03-17", "close": 23.25, "volume": 332477.0}, {"date": "2021-03-18", "close": 21.86, "volume": 270520.0}, {"date": "2021-03-19", "close": 21.32, "volume": 640615.0}, {"date": "2021-03-22", "close": 21.47, "volume": 302710.0}, {"date": "2021-03-23", "close": 21.04, "volume": 399330.0}, {"date": "2021-03-24", "close": 20.61, "volume": 515288.0}, {"date": "2021-03-25", "close": 21.12, "volume": 388501.0}, {"date": "2021-03-26", "close": 21.12, "volume": 176940.0}, {"date": "2021-03-29", "close": 20.83, "volume": 345050.0}, {"date": "2021-03-30", "close": 22.47, "volume": 918607.0}, {"date": "2021-03-31", "close": 23.4, "volume": 697598.0}, {"date": "2021-04-01", "close": 23.15, "volume": 263786.0}, {"date": "2021-04-05", "close": 23.57, "volume": 202036.0}, {"date": "2021-04-06", "close": 24.06, "volume": 603062.0}, {"date": "2021-04-07", "close": 23.6, "volume": 291630.0}, {"date": "2021-04-08", "close": 24.17, "volume": 385718.0}, {"date": "2021-04-09", "close": 23.77, "volume": 250987.0}, {"date": "2021-04-12", "close": 23.34, "volume": 227670.0}, {"date": "2021-04-13", "close": 24.03, "volume": 176801.0}, {"date": "2021-04-14", "close": 23.87, "volume": 180567.0}, {"date": "2021-04-15", "close": 24.21, "volume": 141427.0}, {"date": "2021-04-16", "close": 24.23, "volume": 164365.0}, {"date": "2021-04-19", "close": 23.93, "volume": 138693.0}, {"date": "2021-04-20", "close": 23.54, "volume": 297723.0}, {"date": "2021-04-21", "close": 24.0, "volume": 191101.0}, {"date": "2021-04-22", "close": 24.16, "volume": 328250.0}, {"date": "2021-04-23", "close": 25.07, "volume": 327879.0}, {"date": "2021-04-26", "close": 25.12, "volume": 236272.0}, {"date": "2021-04-27", "close": 24.82, "volume": 163119.0}, {"date": "2021-04-28", "close": 24.41, "volume": 154236.0}, {"date": "2021-04-29", "close": 24.22, "volume": 159906.0}, {"date": "2021-04-30", "close": 24.3, "volume": 201428.0}, {"date": "2021-05-03", "close": 24.63, "volume": 321525.0}, {"date": "2021-05-04", "close": 23.8, "volume": 158410.0}, {"date": "2021-05-05", "close": 24.14, "volume": 151304.0}, {"date": "2021-05-06", "close": 23.96, "volume": 149976.0}, {"date": "2021-05-07", "close": 24.11, "volume": 118165.0}, {"date": "2021-05-10", "close": 23.13, "volume": 245746.0}, {"date": "2021-05-11", "close": 23.14, "volume": 160580.0}, {"date": "2021-05-12", "close": 22.39, "volume": 137442.0}, {"date": "2021-05-13", "close": 22.79, "volume": 144787.0}, {"date": "2021-05-14", "close": 22.95, "volume": 103805.0}, {"date": "2021-05-17", "close": 23.14, "volume": 99687.0}, {"date": "2021-05-18", "close": 23.27, "volume": 103827.0}, {"date": "2021-05-19", "close": 22.92, "volume": 172708.0}, {"date": "2021-05-20", "close": 23.18, "volume": 114870.0}, {"date": "2021-05-21", "close": 23.68, "volume": 121910.0}, {"date": "2021-05-24", "close": 23.97, "volume": 131327.0}, {"date": "2021-05-25", "close": 23.85, "volume": 184735.0}, {"date": "2021-05-26", "close": 23.7, "volume": 231413.0}, {"date": "2021-05-27", "close": 23.4, "volume": 282818.0}, {"date": "2021-05-28", "close": 23.12, "volume": 236487.0}, {"date": "2021-06-01", "close": 23.49, "volume": 173675.0}, {"date": "2021-06-02", "close": 23.61, "volume": 170681.0}, {"date": "2021-06-03", "close": 22.99, "volume": 104839.0}, {"date": "2021-06-04", "close": 23.33, "volume": 106131.0}, {"date": "2021-06-07", "close": 24.01, "volume": 198645.0}, {"date": "2021-06-08", "close": 25.04, "volume": 204094.0}, {"date": "2021-06-09", "close": 25.64, "volume": 158751.0}, {"date": "2021-06-10", "close": 25.32, "volume": 122187.0}, {"date": "2021-06-11", "close": 25.23, "volume": 124039.0}, {"date": "2021-06-14", "close": 25.29, "volume": 245013.0}, {"date": "2021-06-15", "close": 25.49, "volume": 278693.0}, {"date": "2021-06-16", "close": 25.33, "volume": 208281.0}, {"date": "2021-06-17", "close": 25.74, "volume": 189977.0}, {"date": "2021-06-18", "close": 25.47, "volume": 704570.0}, {"date": "2021-06-21", "close": 25.85, "volume": 210351.0}, {"date": "2021-06-22", "close": 26.78, "volume": 206958.0}, {"date": "2021-06-23", "close": 27.48, "volume": 213616.0}, {"date": "2021-06-24", "close": 28.07, "volume": 221836.0}, {"date": "2021-06-25", "close": 27.9, "volume": 639933.0}, {"date": "2021-06-28", "close": 27.44, "volume": 189399.0}, {"date": "2021-06-29", "close": 27.04, "volume": 226341.0}, {"date": "2021-06-30", "close": 27.13, "volume": 227540.0}, {"date": "2021-07-01", "close": 27.39, "volume": 143472.0}, {"date": "2021-07-02", "close": 26.77, "volume": 139467.0}, {"date": "2021-07-06", "close": 27.12, "volume": 178565.0}, {"date": "2021-07-07", "close": 27.24, "volume": 186823.0}, {"date": "2021-07-08", "close": 27.32, "volume": 303939.0}, {"date": "2021-07-09", "close": 28.11, "volume": 309069.0}, {"date": "2021-07-12", "close": 28.41, "volume": 588894.0}, {"date": "2021-07-13", "close": 27.44, "volume": 618390.0}, {"date": "2021-07-14", "close": 26.43, "volume": 376517.0}, {"date": "2021-07-15", "close": 26.06, "volume": 581959.0}, {"date": "2021-07-16", "close": 25.98, "volume": 309303.0}, {"date": "2021-07-19", "close": 24.76, "volume": 288718.0}, {"date": "2021-07-20", "close": 25.81, "volume": 209405.0}, {"date": "2021-07-21", "close": 26.49, "volume": 158988.0}, {"date": "2021-07-22", "close": 26.01, "volume": 114168.0}, {"date": "2021-07-23", "close": 26.16, "volume": 104063.0}, {"date": "2021-07-26", "close": 26.1, "volume": 125944.0}, {"date": "2021-07-27", "close": 26.57, "volume": 209928.0}, {"date": "2021-07-28", "close": 26.43, "volume": 188677.0}, {"date": "2021-07-29", "close": 26.5, "volume": 94933.0}, {"date": "2021-07-30", "close": 26.63, "volume": 211655.0}, {"date": "2021-08-02", "close": 26.97, "volume": 277983.0}, {"date": "2021-08-03", "close": 27.25, "volume": 440333.0}, {"date": "2021-08-04", "close": 26.92, "volume": 331388.0}, {"date": "2021-08-05", "close": 27.55, "volume": 200220.0}, {"date": "2021-08-06", "close": 27.18, "volume": 88776.0}, {"date": "2021-08-09", "close": 27.06, "volume": 151099.0}, {"date": "2021-08-10", "close": 26.97, "volume": 166102.0}, {"date": "2021-08-11", "close": 27.04, "volume": 528520.0}, {"date": "2021-08-12", "close": 27.29, "volume": 147108.0}, {"date": "2021-08-13", "close": 27.14, "volume": 172764.0}, {"date": "2021-08-16", "close": 27.03, "volume": 215295.0}, {"date": "2021-08-17", "close": 27.3, "volume": 217142.0}, {"date": "2021-08-18", "close": 26.95, "volume": 133197.0}, {"date": "2021-08-19", "close": 27.36, "volume": 220875.0}, {"date": "2021-08-20", "close": 27.96, "volume": 152316.0}, {"date": "2021-08-23", "close": 27.82, "volume": 95675.0}, {"date": "2021-08-24", "close": 27.91, "volume": 112236.0}, {"date": "2021-08-25", "close": 27.67, "volume": 181489.0}, {"date": "2021-08-26", "close": 27.58, "volume": 160935.0}, {"date": "2021-08-27", "close": 28.22, "volume": 136893.0}, {"date": "2021-08-30", "close": 28.49, "volume": 111301.0}, {"date": "2021-08-31", "close": 28.3, "volume": 145876.0}, {"date": "2021-09-01", "close": 29.2, "volume": 267817.0}, {"date": "2021-09-02", "close": 28.5, "volume": 204703.0}, {"date": "2021-09-03", "close": 28.41, "volume": 260254.0}, {"date": "2021-09-07", "close": 27.94, "volume": 139449.0}, {"date": "2021-09-08", "close": 27.53, "volume": 310149.0}, {"date": "2021-09-09", "close": 27.46, "volume": 183550.0}, {"date": "2021-09-10", "close": 27.1, "volume": 131538.0}, {"date": "2021-09-13", "close": 27.1, "volume": 290943.0}, {"date": "2021-09-14", "close": 27.29, "volume": 458602.0}, {"date": "2021-09-15", "close": 27.18, "volume": 170685.0}, {"date": "2021-09-16", "close": 26.97, "volume": 177733.0}, {"date": "2021-09-17", "close": 25.31, "volume": 796355.0}, {"date": "2021-09-20", "close": 24.08, "volume": 466015.0}, {"date": "2021-09-21", "close": 23.96, "volume": 318302.0}, {"date": "2021-09-22", "close": 24.22, "volume": 264050.0}, {"date": "2021-09-23", "close": 24.31, "volume": 186124.0}, {"date": "2021-09-24", "close": 24.19, "volume": 189655.0}, {"date": "2021-09-27", "close": 24.23, "volume": 147953.0}, {"date": "2021-09-28", "close": 23.42, "volume": 166820.0}, {"date": "2021-09-29", "close": 23.36, "volume": 250030.0}, {"date": "2021-09-30", "close": 25.94, "volume": 1036288.0}, {"date": "2021-10-01", "close": 26.3, "volume": 322345.0}, {"date": "2021-10-04", "close": 26.2, "volume": 395554.0}, {"date": "2021-10-05", "close": 27.51, "volume": 326653.0}, {"date": "2021-10-06", "close": 26.74, "volume": 324047.0}, {"date": "2021-10-07", "close": 26.63, "volume": 172895.0}, {"date": "2021-10-08", "close": 25.94, "volume": 155685.0}, {"date": "2021-10-11", "close": 25.62, "volume": 172746.0}, {"date": "2021-10-12", "close": 25.92, "volume": 159916.0}, {"date": "2021-10-13", "close": 25.93, "volume": 116758.0}, {"date": "2021-10-14", "close": 25.76, "volume": 142267.0}, {"date": "2021-10-15", "close": 27.37, "volume": 419610.0}, {"date": "2021-10-18", "close": 27.23, "volume": 199177.0}, {"date": "2021-10-19", "close": 27.79, "volume": 245183.0}, {"date": "2021-10-20", "close": 28.36, "volume": 180722.0}, {"date": "2021-10-21", "close": 28.76, "volume": 192026.0}, {"date": "2021-10-22", "close": 28.54, "volume": 112419.0}, {"date": "2021-10-25", "close": 28.51, "volume": 113641.0}, {"date": "2021-10-26", "close": 28.49, "volume": 276497.0}, {"date": "2021-10-27", "close": 28.31, "volume": 133153.0}, {"date": "2021-10-28", "close": 28.45, "volume": 134130.0}, {"date": "2021-10-29", "close": 28.6, "volume": 236853.0}, {"date": "2021-11-01", "close": 29.37, "volume": 191132.0}, {"date": "2021-11-02", "close": 29.57, "volume": 100049.0}, {"date": "2021-11-03", "close": 30.89, "volume": 204694.0}, {"date": "2021-11-04", "close": 30.48, "volume": 296376.0}, {"date": "2021-11-05", "close": 30.97, "volume": 307374.0}, {"date": "2021-11-08", "close": 30.53, "volume": 157065.0}, {"date": "2021-11-09", "close": 29.77, "volume": 126185.0}, {"date": "2021-11-10", "close": 29.56, "volume": 161835.0}, {"date": "2021-11-11", "close": 29.56, "volume": 132202.0}, {"date": "2021-11-12", "close": 29.74, "volume": 110946.0}, {"date": "2021-11-15", "close": 29.07, "volume": 263365.0}, {"date": "2021-11-16", "close": 29.54, "volume": 146946.0}, {"date": "2021-11-17", "close": 29.51, "volume": 245507.0}, {"date": "2021-11-18", "close": 28.85, "volume": 143296.0}, {"date": "2021-11-19", "close": 28.52, "volume": 83520.0}, {"date": "2021-11-22", "close": 28.4, "volume": 142634.0}, {"date": "2021-11-23", "close": 28.16, "volume": 152759.0}, {"date": "2021-11-24", "close": 28.85, "volume": 154627.0}, {"date": "2021-11-26", "close": 27.22, "volume": 118414.0}, {"date": "2021-11-29", "close": 26.67, "volume": 187875.0}, {"date": "2021-11-30", "close": 25.75, "volume": 386956.0}, {"date": "2021-12-01", "close": 25.49, "volume": 196487.0}, {"date": "2021-12-02", "close": 26.55, "volume": 116240.0}, {"date": "2021-12-03", "close": 25.64, "volume": 208768.0}, {"date": "2021-12-06", "close": 25.87, "volume": 279926.0}, {"date": "2021-12-07", "close": 26.49, "volume": 147752.0}, {"date": "2021-12-08", "close": 26.48, "volume": 104711.0}, {"date": "2021-12-09", "close": 25.67, "volume": 217853.0}, {"date": "2021-12-10", "close": 25.37, "volume": 160951.0}, {"date": "2021-12-13", "close": 25.1, "volume": 208177.0}, {"date": "2021-12-14", "close": 24.35, "volume": 167111.0}, {"date": "2021-12-15", "close": 24.98, "volume": 203089.0}, {"date": "2021-12-16", "close": 24.91, "volume": 294382.0}, {"date": "2021-12-17", "close": 25.85, "volume": 1315821.0}, {"date": "2021-12-20", "close": 25.43, "volume": 172513.0}, {"date": "2021-12-21", "close": 26.65, "volume": 121799.0}, {"date": "2021-12-22", "close": 27.64, "volume": 183930.0}, {"date": "2021-12-23", "close": 28.21, "volume": 148919.0}, {"date": "2021-12-27", "close": 28.95, "volume": 224232.0}, {"date": "2021-12-28", "close": 28.37, "volume": 151018.0}, {"date": "2021-12-29", "close": 28.25, "volume": 139265.0}, {"date": "2021-12-30", "close": 28.2, "volume": 179392.0}, {"date": "2021-12-31", "close": 27.58, "volume": 250966.0}, {"date": "2022-01-03", "close": 29.16, "volume": 317581.0}, {"date": "2022-01-04", "close": 29.09, "volume": 461935.0}, {"date": "2022-01-05", "close": 27.74, "volume": 479262.0}, {"date": "2022-01-06", "close": 24.46, "volume": 1128671.0}, {"date": "2022-01-07", "close": 23.43, "volume": 886035.0}, {"date": "2022-01-10", "close": 22.67, "volume": 502558.0}, {"date": "2022-01-11", "close": 23.45, "volume": 488747.0}, {"date": "2022-01-12", "close": 22.08, "volume": 584033.0}, {"date": "2022-01-13", "close": 22.46, "volume": 590168.0}, {"date": "2022-01-14", "close": 22.63, "volume": 313421.0}, {"date": "2022-01-18", "close": 22.51, "volume": 421733.0}, {"date": "2022-01-19", "close": 22.05, "volume": 443635.0}, {"date": "2022-01-20", "close": 22.19, "volume": 356077.0}, {"date": "2022-01-21", "close": 22.12, "volume": 470809.0}, {"date": "2022-01-24", "close": 22.82, "volume": 570663.0}, {"date": "2022-01-25", "close": 22.0, "volume": 503418.0}, {"date": "2022-01-26", "close": 21.28, "volume": 477700.0}, {"date": "2022-01-27", "close": 20.46, "volume": 437089.0}, {"date": "2022-01-28", "close": 21.01, "volume": 435424.0}, {"date": "2022-01-31", "close": 21.63, "volume": 390343.0}, {"date": "2022-02-01", "close": 21.31, "volume": 296248.0}, {"date": "2022-02-02", "close": 20.91, "volume": 286228.0}, {"date": "2022-02-03", "close": 20.48, "volume": 171385.0}, {"date": "2022-02-04", "close": 20.58, "volume": 187926.0}, {"date": "2022-02-07", "close": 20.67, "volume": 191861.0}, {"date": "2022-02-08", "close": 21.56, "volume": 198530.0}, {"date": "2022-02-09", "close": 22.38, "volume": 306068.0}, {"date": "2022-02-10", "close": 21.94, "volume": 298828.0}, {"date": "2022-02-11", "close": 21.57, "volume": 109210.0}, {"date": "2022-02-14", "close": 21.9, "volume": 220865.0}, {"date": "2022-02-15", "close": 22.69, "volume": 188345.0}, {"date": "2022-02-16", "close": 22.5, "volume": 164759.0}, {"date": "2022-02-17", "close": 22.09, "volume": 279213.0}, {"date": "2022-02-18", "close": 21.16, "volume": 171566.0}, {"date": "2022-02-22", "close": 20.92, "volume": 205593.0}, {"date": "2022-02-23", "close": 21.09, "volume": 181572.0}, {"date": "2022-02-24", "close": 22.11, "volume": 221650.0}, {"date": "2022-02-25", "close": 23.21, "volume": 192131.0}, {"date": "2022-02-28", "close": 23.53, "volume": 211536.0}, {"date": "2022-03-01", "close": 23.98, "volume": 271019.0}, {"date": "2022-03-02", "close": 24.5, "volume": 243582.0}, {"date": "2022-03-03", "close": 24.32, "volume": 201773.0}, {"date": "2022-03-04", "close": 24.07, "volume": 128318.0}, {"date": "2022-03-07", "close": 24.19, "volume": 229942.0}, {"date": "2022-03-08", "close": 23.34, "volume": 210706.0}, {"date": "2022-03-09", "close": 23.7, "volume": 144898.0}, {"date": "2022-03-10", "close": 23.49, "volume": 158812.0}, {"date": "2022-03-11", "close": 22.75, "volume": 174593.0}, {"date": "2022-03-14", "close": 22.83, "volume": 186134.0}, {"date": "2022-03-15", "close": 22.66, "volume": 152612.0}, {"date": "2022-03-16", "close": 22.94, "volume": 385596.0}, {"date": "2022-03-17", "close": 24.35, "volume": 287987.0}, {"date": "2022-03-18", "close": 23.9, "volume": 346953.0}, {"date": "2022-03-21", "close": 23.05, "volume": 267478.0}, {"date": "2022-03-22", "close": 22.71, "volume": 157044.0}, {"date": "2022-03-23", "close": 21.75, "volume": 286420.0}, {"date": "2022-03-24", "close": 21.97, "volume": 310311.0}, {"date": "2022-03-25", "close": 21.85, "volume": 97912.0}, {"date": "2022-03-28", "close": 21.43, "volume": 242376.0}, {"date": "2022-03-29", "close": 21.72, "volume": 274685.0}, {"date": "2022-03-30", "close": 21.85, "volume": 230844.0}, {"date": "2022-03-31", "close": 21.54, "volume": 239660.0}, {"date": "2022-04-01", "close": 22.52, "volume": 234290.0}, {"date": "2022-04-04", "close": 21.56, "volume": 458415.0}, {"date": "2022-04-05", "close": 21.31, "volume": 194167.0}, {"date": "2022-04-06", "close": 21.54, "volume": 440505.0}, {"date": "2022-04-07", "close": 23.49, "volume": 726276.0}, {"date": "2022-04-08", "close": 23.66, "volume": 395948.0}, {"date": "2022-04-11", "close": 22.51, "volume": 296309.0}, {"date": "2022-04-12", "close": 23.09, "volume": 245482.0}, {"date": "2022-04-13", "close": 23.13, "volume": 159274.0}, {"date": "2022-04-14", "close": 22.92, "volume": 234979.0}, {"date": "2022-04-18", "close": 22.82, "volume": 195697.0}, {"date": "2022-04-19", "close": 24.02, "volume": 282135.0}, {"date": "2022-04-20", "close": 24.49, "volume": 240809.0}, {"date": "2022-04-21", "close": 24.04, "volume": 257065.0}, {"date": "2022-04-22", "close": 23.17, "volume": 222356.0}, {"date": "2022-04-25", "close": 23.56, "volume": 219006.0}, {"date": "2022-04-26", "close": 23.08, "volume": 246143.0}, {"date": "2022-04-27", "close": 22.53, "volume": 213418.0}, {"date": "2022-04-28", "close": 22.47, "volume": 189237.0}, {"date": "2022-04-29", "close": 21.05, "volume": 325019.0}, {"date": "2022-05-02", "close": 21.12, "volume": 218505.0}, {"date": "2022-05-03", "close": 21.12, "volume": 158961.0}, {"date": "2022-05-04", "close": 21.24, "volume": 156614.0}, {"date": "2022-05-05", "close": 20.29, "volume": 195326.0}, {"date": "2022-05-06", "close": 19.67, "volume": 279463.0}, {"date": "2022-05-09", "close": 18.07, "volume": 369979.0}, {"date": "2022-05-10", "close": 18.35, "volume": 213882.0}, {"date": "2022-05-11", "close": 18.1, "volume": 165042.0}, {"date": "2022-05-12", "close": 17.98, "volume": 182062.0}, {"date": "2022-05-13", "close": 18.69, "volume": 158128.0}, {"date": "2022-05-16", "close": 18.78, "volume": 104841.0}, {"date": "2022-05-17", "close": 20.28, "volume": 197345.0}, {"date": "2022-05-18", "close": 19.46, "volume": 233111.0}, {"date": "2022-05-19", "close": 19.23, "volume": 195333.0}, {"date": "2022-05-20", "close": 19.25, "volume": 300543.0}, {"date": "2022-05-23", "close": 19.15, "volume": 437093.0}, {"date": "2022-05-24", "close": 18.85, "volume": 160872.0}, {"date": "2022-05-25", "close": 19.17, "volume": 201785.0}, {"date": "2022-05-26", "close": 19.1, "volume": 144196.0}, {"date": "2022-05-27", "close": 19.89, "volume": 146881.0}, {"date": "2022-05-31", "close": 19.63, "volume": 324549.0}, {"date": "2022-06-01", "close": 19.67, "volume": 172624.0}, {"date": "2022-06-02", "close": 20.47, "volume": 133626.0}, {"date": "2022-06-03", "close": 20.21, "volume": 101377.0}, {"date": "2022-06-06", "close": 20.54, "volume": 116246.0}, {"date": "2022-06-07", "close": 20.73, "volume": 90885.0}, {"date": "2022-06-08", "close": 19.26, "volume": 508468.0}, {"date": "2022-06-09", "close": 19.01, "volume": 567645.0}, {"date": "2022-06-10", "close": 18.95, "volume": 123571.0}, {"date": "2022-06-13", "close": 18.22, "volume": 129742.0}, {"date": "2022-06-14", "close": 17.83, "volume": 185279.0}, {"date": "2022-06-15", "close": 18.35, "volume": 233953.0}, {"date": "2022-06-16", "close": 18.21, "volume": 240796.0}, {"date": "2022-06-17", "close": 18.7, "volume": 443196.0}, {"date": "2022-06-21", "close": 19.02, "volume": 141544.0}, {"date": "2022-06-22", "close": 19.11, "volume": 643869.0}, {"date": "2022-06-23", "close": 20.15, "volume": 546731.0}, {"date": "2022-06-24", "close": 19.24, "volume": 537131.0}, {"date": "2022-06-27", "close": 19.74, "volume": 262026.0}, {"date": "2022-06-28", "close": 19.24, "volume": 101542.0}, {"date": "2022-06-29", "close": 19.35, "volume": 115131.0}, {"date": "2022-06-30", "close": 19.35, "volume": 212144.0}, {"date": "2022-07-01", "close": 19.54, "volume": 118156.0}, {"date": "2022-07-05", "close": 19.69, "volume": 219150.0}, {"date": "2022-07-06", "close": 19.8, "volume": 236861.0}, {"date": "2022-07-07", "close": 20.54, "volume": 308784.0}, {"date": "2022-07-08", "close": 20.42, "volume": 128600.0}, {"date": "2022-07-11", "close": 20.04, "volume": 237314.0}, {"date": "2022-07-12", "close": 20.02, "volume": 747930.0}, {"date": "2022-07-13", "close": 20.92, "volume": 419973.0}, {"date": "2022-07-14", "close": 20.72, "volume": 243501.0}, {"date": "2022-07-15", "close": 21.32, "volume": 222262.0}, {"date": "2022-07-18", "close": 20.79, "volume": 117854.0}, {"date": "2022-07-19", "close": 21.12, "volume": 196234.0}, {"date": "2022-07-20", "close": 21.53, "volume": 176749.0}, {"date": "2022-07-21", "close": 22.1, "volume": 128446.0}, {"date": "2022-07-22", "close": 21.61, "volume": 118645.0}, {"date": "2022-07-25", "close": 22.38, "volume": 239571.0}, {"date": "2022-07-26", "close": 22.3, "volume": 104880.0}, {"date": "2022-07-27", "close": 22.61, "volume": 135977.0}, {"date": "2022-07-28", "close": 22.95, "volume": 110436.0}, {"date": "2022-07-29", "close": 22.69, "volume": 114451.0}, {"date": "2022-08-01", "close": 23.3, "volume": 166179.0}, {"date": "2022-08-02", "close": 23.26, "volume": 537257.0}, {"date": "2022-08-03", "close": 23.56, "volume": 329318.0}, {"date": "2022-08-04", "close": 23.32, "volume": 109412.0}, {"date": "2022-08-05", "close": 23.78, "volume": 83622.0}, {"date": "2022-08-08", "close": 23.7, "volume": 134612.0}, {"date": "2022-08-09", "close": 23.45, "volume": 108467.0}, {"date": "2022-08-10", "close": 24.14, "volume": 125422.0}, {"date": "2022-08-11", "close": 24.3, "volume": 127841.0}, {"date": "2022-08-12", "close": 24.23, "volume": 321532.0}, {"date": "2022-08-15", "close": 24.28, "volume": 209378.0}, {"date": "2022-08-16", "close": 23.88, "volume": 94164.0}, {"date": "2022-08-17", "close": 23.9, "volume": 257849.0}, {"date": "2022-08-18", "close": 23.62, "volume": 154506.0}, {"date": "2022-08-19", "close": 23.36, "volume": 108964.0}, {"date": "2022-08-22", "close": 22.8, "volume": 120006.0}, {"date": "2022-08-23", "close": 22.61, "volume": 185164.0}, {"date": "2022-08-24", "close": 22.67, "volume": 62518.0}, {"date": "2022-08-25", "close": 23.29, "volume": 74250.0}, {"date": "2022-08-26", "close": 22.64, "volume": 103868.0}, {"date": "2022-08-29", "close": 22.08, "volume": 59937.0}, {"date": "2022-08-30", "close": 21.8, "volume": 93828.0}, {"date": "2022-08-31", "close": 22.14, "volume": 127701.0}, {"date": "2022-09-01", "close": 21.54, "volume": 151190.0}, {"date": "2022-09-02", "close": 20.85, "volume": 131522.0}, {"date": "2022-09-06", "close": 21.08, "volume": 124687.0}, {"date": "2022-09-07", "close": 21.82, "volume": 144415.0}, {"date": "2022-09-08", "close": 22.22, "volume": 133389.0}, {"date": "2022-09-09", "close": 22.62, "volume": 112515.0}, {"date": "2022-09-12", "close": 22.81, "volume": 108689.0}, {"date": "2022-09-13", "close": 21.89, "volume": 126851.0}, {"date": "2022-09-14", "close": 21.86, "volume": 106400.0}, {"date": "2022-09-15", "close": 22.04, "volume": 154936.0}, {"date": "2022-09-16", "close": 21.87, "volume": 283094.0}, {"date": "2022-09-19", "close": 21.6, "volume": 142176.0}, {"date": "2022-09-20", "close": 21.16, "volume": 103720.0}, {"date": "2022-09-21", "close": 20.79, "volume": 107246.0}, {"date": "2022-09-22", "close": 20.45, "volume": 155594.0}, {"date": "2022-09-23", "close": 19.88, "volume": 132351.0}, {"date": "2022-09-26", "close": 20.04, "volume": 147199.0}, {"date": "2022-09-27", "close": 19.86, "volume": 131220.0}, {"date": "2022-09-28", "close": 20.4, "volume": 227549.0}, {"date": "2022-09-29", "close": 20.57, "volume": 130290.0}, {"date": "2022-09-30", "close": 20.46, "volume": 230142.0}, {"date": "2022-10-03", "close": 20.41, "volume": 411303.0}, {"date": "2022-10-04", "close": 21.45, "volume": 564852.0}, {"date": "2022-10-05", "close": 21.55, "volume": 574379.0}, {"date": "2022-10-06", "close": 17.34, "volume": 1110297.0}, {"date": "2022-10-07", "close": 15.9, "volume": 1653116.0}, {"date": "2022-10-10", "close": 14.38, "volume": 1032143.0}, {"date": "2022-10-11", "close": 13.37, "volume": 692385.0}, {"date": "2022-10-12", "close": 14.05, "volume": 616799.0}, {"date": "2022-10-13", "close": 14.79, "volume": 529529.0}, {"date": "2022-10-14", "close": 14.38, "volume": 297722.0}, {"date": "2022-10-17", "close": 14.86, "volume": 370953.0}, {"date": "2022-10-18", "close": 14.56, "volume": 484378.0}, {"date": "2022-10-19", "close": 13.81, "volume": 267231.0}, {"date": "2022-10-20", "close": 13.57, "volume": 208521.0}, {"date": "2022-10-21", "close": 13.31, "volume": 379939.0}, {"date": "2022-10-24", "close": 13.07, "volume": 309075.0}, {"date": "2022-10-25", "close": 13.16, "volume": 268555.0}, {"date": "2022-10-26", "close": 13.39, "volume": 1957216.0}, {"date": "2022-10-27", "close": 13.33, "volume": 379079.0}, {"date": "2022-10-28", "close": 13.49, "volume": 345716.0}, {"date": "2022-10-31", "close": 14.09, "volume": 443615.0}, {"date": "2022-11-01", "close": 14.08, "volume": 204422.0}, {"date": "2022-11-02", "close": 13.92, "volume": 667813.0}, {"date": "2022-11-03", "close": 13.53, "volume": 413765.0}, {"date": "2022-11-04", "close": 14.05, "volume": 298679.0}, {"date": "2022-11-07", "close": 14.5, "volume": 270871.0}, {"date": "2022-11-08", "close": 14.32, "volume": 235816.0}, {"date": "2022-11-09", "close": 14.06, "volume": 195442.0}, {"date": "2022-11-10", "close": 14.4, "volume": 473903.0}, {"date": "2022-11-11", "close": 13.73, "volume": 2128543.0}, {"date": "2022-11-14", "close": 13.55, "volume": 800815.0}, {"date": "2022-11-15", "close": 13.82, "volume": 652867.0}, {"date": "2022-11-16", "close": 13.96, "volume": 292577.0}, {"date": "2022-11-17", "close": 13.81, "volume": 193453.0}, {"date": "2022-11-18", "close": 14.1, "volume": 224013.0}, {"date": "2022-11-21", "close": 14.36, "volume": 219869.0}, {"date": "2022-11-22", "close": 14.64, "volume": 217741.0}, {"date": "2022-11-23", "close": 13.61, "volume": 274719.0}, {"date": "2022-11-25", "close": 13.69, "volume": 88077.0}, {"date": "2022-11-28", "close": 12.52, "volume": 1528657.0}, {"date": "2022-11-29", "close": 12.51, "volume": 466085.0}, {"date": "2022-11-30", "close": 12.95, "volume": 1035308.0}, {"date": "2022-12-01", "close": 12.73, "volume": 752882.0}, {"date": "2022-12-02", "close": 12.2, "volume": 2826799.0}, {"date": "2022-12-05", "close": 12.06, "volume": 693840.0}, {"date": "2022-12-06", "close": 12.16, "volume": 603018.0}, {"date": "2022-12-07", "close": 12.13, "volume": 601300.0}, {"date": "2022-12-08", "close": 12.37, "volume": 400672.0}, {"date": "2022-12-09", "close": 12.25, "volume": 305727.0}, {"date": "2022-12-12", "close": 12.53, "volume": 379783.0}, {"date": "2022-12-13", "close": 12.71, "volume": 422474.0}, {"date": "2022-12-14", "close": 12.57, "volume": 297164.0}, {"date": "2022-12-15", "close": 12.12, "volume": 719427.0}, {"date": "2022-12-16", "close": 12.28, "volume": 2459009.0}, {"date": "2022-12-19", "close": 12.74, "volume": 341449.0}, {"date": "2022-12-20", "close": 12.95, "volume": 395683.0}, {"date": "2022-12-21", "close": 13.41, "volume": 344620.0}, {"date": "2022-12-22", "close": 13.64, "volume": 267022.0}, {"date": "2022-12-23", "close": 13.28, "volume": 186286.0}, {"date": "2022-12-27", "close": 13.24, "volume": 212497.0}, {"date": "2022-12-28", "close": 13.26, "volume": 206551.0}, {"date": "2022-12-29", "close": 13.66, "volume": 274982.0}, {"date": "2022-12-30", "close": 13.77, "volume": 236521.0}, {"date": "2023-01-03", "close": 13.37, "volume": 772694.0}, {"date": "2023-01-04", "close": 13.61, "volume": 542386.0}, {"date": "2023-01-05", "close": 15.48, "volume": 1165331.0}, {"date": "2023-01-06", "close": 15.17, "volume": 491902.0}, {"date": "2023-01-09", "close": 14.57, "volume": 526945.0}, {"date": "2023-01-10", "close": 13.47, "volume": 537488.0}, {"date": "2023-01-11", "close": 13.33, "volume": 346095.0}, {"date": "2023-01-12", "close": 13.75, "volume": 463800.0}, {"date": "2023-01-13", "close": 13.78, "volume": 319522.0}, {"date": "2023-01-17", "close": 13.83, "volume": 279045.0}, {"date": "2023-01-18", "close": 13.56, "volume": 256969.0}, {"date": "2023-01-19", "close": 13.51, "volume": 180791.0}, {"date": "2023-01-20", "close": 13.32, "volume": 237808.0}, {"date": "2023-01-23", "close": 13.57, "volume": 327673.0}, {"date": "2023-01-24", "close": 13.59, "volume": 289348.0}, {"date": "2023-01-25", "close": 12.86, "volume": 422982.0}, {"date": "2023-01-26", "close": 13.0, "volume": 360008.0}, {"date": "2023-01-27", "close": 12.99, "volume": 231620.0}, {"date": "2023-01-30", "close": 12.96, "volume": 412127.0}, {"date": "2023-01-31", "close": 13.02, "volume": 239810.0}, {"date": "2023-02-01", "close": 13.36, "volume": 283031.0}, {"date": "2023-02-02", "close": 13.45, "volume": 306618.0}, {"date": "2023-02-03", "close": 13.43, "volume": 243008.0}, {"date": "2023-02-06", "close": 13.0, "volume": 249714.0}, {"date": "2023-02-07", "close": 13.17, "volume": 267409.0}, {"date": "2023-02-08", "close": 12.95, "volume": 150858.0}, {"date": "2023-02-09", "close": 12.91, "volume": 259200.0}, {"date": "2023-02-10", "close": 12.96, "volume": 136337.0}, {"date": "2023-02-13", "close": 13.01, "volume": 207996.0}, {"date": "2023-02-14", "close": 13.06, "volume": 175491.0}, {"date": "2023-02-15", "close": 13.08, "volume": 172811.0}, {"date": "2023-02-16", "close": 13.06, "volume": 163116.0}, {"date": "2023-02-17", "close": 13.26, "volume": 144215.0}, {"date": "2023-02-21", "close": 12.83, "volume": 256080.0}, {"date": "2023-02-22", "close": 12.8, "volume": 197573.0}, {"date": "2023-02-23", "close": 12.67, "volume": 155792.0}, {"date": "2023-02-24", "close": 12.56, "volume": 200795.0}, {"date": "2023-02-27", "close": 12.47, "volume": 264807.0}, {"date": "2023-02-28", "close": 12.38, "volume": 352495.0}, {"date": "2023-03-01", "close": 12.52, "volume": 374955.0}, {"date": "2023-03-02", "close": 12.65, "volume": 298757.0}, {"date": "2023-03-03", "close": 12.51, "volume": 304270.0}, {"date": "2023-03-06", "close": 11.61, "volume": 479867.0}, {"date": "2023-03-07", "close": 11.49, "volume": 355099.0}, {"date": "2023-03-08", "close": 11.45, "volume": 479633.0}, {"date": "2023-03-09", "close": 11.4, "volume": 888492.0}, {"date": "2023-03-10", "close": 11.79, "volume": 336758.0}, {"date": "2023-03-13", "close": 11.69, "volume": 401186.0}, {"date": "2023-03-14", "close": 12.33, "volume": 379227.0}, {"date": "2023-03-15", "close": 12.23, "volume": 726182.0}, {"date": "2023-03-16", "close": 12.59, "volume": 163602.0}, {"date": "2023-03-17", "close": 12.32, "volume": 610033.0}, {"date": "2023-03-20", "close": 12.25, "volume": 168196.0}, {"date": "2023-03-21", "close": 12.45, "volume": 191930.0}, {"date": "2023-03-22", "close": 12.29, "volume": 157124.0}, {"date": "2023-03-23", "close": 12.07, "volume": 182333.0}, {"date": "2023-03-24", "close": 12.05, "volume": 180167.0}, {"date": "2023-03-27", "close": 12.42, "volume": 228605.0}, {"date": "2023-03-28", "close": 12.4, "volume": 151061.0}, {"date": "2023-03-29", "close": 12.47, "volume": 266557.0}, {"date": "2023-03-30", "close": 9.1, "volume": 1876924.0}, {"date": "2023-03-31", "close": 10.34, "volume": 1355040.0}, {"date": "2023-04-03", "close": 9.88, "volume": 926251.0}, {"date": "2023-04-04", "close": 9.56, "volume": 361301.0}, {"date": "2023-04-05", "close": 9.53, "volume": 342683.0}, {"date": "2023-04-06", "close": 9.52, "volume": 262171.0}, {"date": "2023-04-10", "close": 9.37, "volume": 238876.0}, {"date": "2023-04-11", "close": 9.56, "volume": 197559.0}, {"date": "2023-04-12", "close": 9.22, "volume": 213233.0}, {"date": "2023-04-13", "close": 9.43, "volume": 226777.0}, {"date": "2023-04-14", "close": 9.09, "volume": 249166.0}, {"date": "2023-04-17", "close": 9.08, "volume": 373502.0}, {"date": "2023-04-18", "close": 8.78, "volume": 268613.0}, {"date": "2023-04-19", "close": 8.94, "volume": 339343.0}, {"date": "2023-04-20", "close": 8.85, "volume": 238195.0}, {"date": "2023-04-21", "close": 8.9, "volume": 193574.0}, {"date": "2023-04-24", "close": 8.77, "volume": 190655.0}, {"date": "2023-04-25", "close": 8.56, "volume": 220751.0}, {"date": "2023-04-26", "close": 8.29, "volume": 268033.0}, {"date": "2023-04-27", "close": 8.29, "volume": 307198.0}, {"date": "2023-04-28", "close": 8.32, "volume": 191106.0}, {"date": "2023-05-01", "close": 8.6, "volume": 216049.0}, {"date": "2023-05-02", "close": 8.51, "volume": 263938.0}, {"date": "2023-05-03", "close": 8.67, "volume": 273658.0}, {"date": "2023-05-04", "close": 8.48, "volume": 197136.0}, {"date": "2023-05-05", "close": 8.72, "volume": 214685.0}, {"date": "2023-05-08", "close": 8.96, "volume": 185223.0}, {"date": "2023-05-09", "close": 9.0, "volume": 296371.0}, {"date": "2023-05-10", "close": 9.14, "volume": 220184.0}, {"date": "2023-05-11", "close": 9.27, "volume": 296101.0}, {"date": "2023-05-12", "close": 9.31, "volume": 213114.0}, {"date": "2023-05-15", "close": 9.36, "volume": 246169.0}, {"date": "2023-05-16", "close": 9.43, "volume": 190801.0}, {"date": "2023-05-17", "close": 9.55, "volume": 244294.0}, {"date": "2023-05-18", "close": 9.61, "volume": 188376.0}, {"date": "2023-05-19", "close": 9.63, "volume": 326501.0}, {"date": "2023-05-22", "close": 9.64, "volume": 232918.0}, {"date": "2023-05-23", "close": 9.73, "volume": 304139.0}, {"date": "2023-05-24", "close": 9.67, "volume": 280849.0}, {"date": "2023-05-25", "close": 9.37, "volume": 337972.0}, {"date": "2023-05-26", "close": 9.29, "volume": 269558.0}, {"date": "2023-05-30", "close": 9.41, "volume": 184790.0}, {"date": "2023-05-31", "close": 9.46, "volume": 379638.0}, {"date": "2023-06-01", "close": 9.64, "volume": 322421.0}, {"date": "2023-06-02", "close": 9.98, "volume": 432640.0}, {"date": "2023-06-05", "close": 10.0, "volume": 300468.0}, {"date": "2023-06-06", "close": 10.16, "volume": 440734.0}, {"date": "2023-06-07", "close": 9.99, "volume": 312727.0}, {"date": "2023-06-08", "close": 9.99, "volume": 413932.0}, {"date": "2023-06-09", "close": 10.79, "volume": 1372095.0}, {"date": "2023-06-12", "close": 10.76, "volume": 422989.0}, {"date": "2023-06-13", "close": 10.9, "volume": 517278.0}, {"date": "2023-06-14", "close": 10.87, "volume": 269508.0}, {"date": "2023-06-15", "close": 10.85, "volume": 312798.0}, {"date": "2023-06-16", "close": 11.08, "volume": 1240934.0}, {"date": "2023-06-20", "close": 11.16, "volume": 185807.0}, {"date": "2023-06-21", "close": 11.06, "volume": 151689.0}, {"date": "2023-06-22", "close": 11.15, "volume": 185278.0}, {"date": "2023-06-23", "close": 10.86, "volume": 378305.0}, {"date": "2023-06-26", "close": 10.74, "volume": 165825.0}, {"date": "2023-06-27", "close": 10.49, "volume": 279936.0}, {"date": "2023-06-28", "close": 10.46, "volume": 232749.0}, {"date": "2023-06-29", "close": 10.63, "volume": 219619.0}, {"date": "2023-06-30", "close": 10.43, "volume": 256288.0}, {"date": "2023-07-03", "close": 10.32, "volume": 72042.0}, {"date": "2023-07-05", "close": 9.7, "volume": 215128.0}, {"date": "2023-07-06", "close": 9.33, "volume": 208735.0}, {"date": "2023-07-07", "close": 9.39, "volume": 448600.0}, {"date": "2023-07-10", "close": 9.62, "volume": 288024.0}, {"date": "2023-07-11", "close": 9.94, "volume": 530758.0}, {"date": "2023-07-12", "close": 9.77, "volume": 835090.0}, {"date": "2023-07-13", "close": 9.69, "volume": 586567.0}, {"date": "2023-07-14", "close": 9.63, "volume": 232050.0}, {"date": "2023-07-17", "close": 9.56, "volume": 370358.0}, {"date": "2023-07-18", "close": 9.74, "volume": 275654.0}, {"date": "2023-07-19", "close": 8.92, "volume": 609351.0}, {"date": "2023-07-20", "close": 8.74, "volume": 1060417.0}, {"date": "2023-07-21", "close": 8.65, "volume": 553222.0}, {"date": "2023-07-24", "close": 8.77, "volume": 503891.0}, {"date": "2023-07-25", "close": 8.7, "volume": 499935.0}, {"date": "2023-07-26", "close": 9.0, "volume": 767386.0}, {"date": "2023-07-27", "close": 8.76, "volume": 316777.0}, {"date": "2023-07-28", "close": 8.64, "volume": 506399.0}, {"date": "2023-07-31", "close": 8.69, "volume": 358693.0}, {"date": "2023-08-01", "close": 8.6, "volume": 248736.0}, {"date": "2023-08-02", "close": 8.39, "volume": 256867.0}, {"date": "2023-08-03", "close": 8.34, "volume": 264724.0}, {"date": "2023-08-04", "close": 8.41, "volume": 228516.0}, {"date": "2023-08-07", "close": 8.46, "volume": 255846.0}, {"date": "2023-08-08", "close": 8.24, "volume": 337154.0}, {"date": "2023-08-09", "close": 8.22, "volume": 309158.0}, {"date": "2023-08-10", "close": 8.11, "volume": 852464.0}, {"date": "2023-08-11", "close": 8.34, "volume": 323871.0}, {"date": "2023-08-14", "close": 8.43, "volume": 322829.0}, {"date": "2023-08-15", "close": 8.69, "volume": 320210.0}, {"date": "2023-08-16", "close": 8.58, "volume": 1171958.0}, {"date": "2023-08-17", "close": 8.58, "volume": 458902.0}, {"date": "2023-08-18", "close": 8.61, "volume": 384826.0}, {"date": "2023-08-21", "close": 8.52, "volume": 421013.0}, {"date": "2023-08-22", "close": 8.88, "volume": 457979.0}, {"date": "2023-08-23", "close": 8.76, "volume": 244467.0}, {"date": "2023-08-24", "close": 8.43, "volume": 248664.0}, {"date": "2023-08-25", "close": 8.34, "volume": 224718.0}, {"date": "2023-08-28", "close": 8.0, "volume": 477177.0}, {"date": "2023-08-29", "close": 8.15, "volume": 450854.0}, {"date": "2023-08-30", "close": 8.41, "volume": 396752.0}, {"date": "2023-08-31", "close": 8.03, "volume": 455231.0}, {"date": "2023-09-01", "close": 7.73, "volume": 386501.0}, {"date": "2023-09-05", "close": 7.235, "volume": 1712260.0}, {"date": "2023-09-06", "close": 7.07, "volume": 863479.0}, {"date": "2023-09-07", "close": 7.02, "volume": 874878.0}, {"date": "2023-09-08", "close": 7.11, "volume": 883795.0}, {"date": "2023-09-11", "close": 7.22, "volume": 795914.0}, {"date": "2023-09-12", "close": 7.14, "volume": 746571.0}, {"date": "2023-09-13", "close": 7.44, "volume": 793350.0}, {"date": "2023-09-14", "close": 7.47, "volume": 1243999.0}, {"date": "2023-09-15", "close": 7.3, "volume": 9137656.0}, {"date": "2023-09-18", "close": 7.14, "volume": 1076647.0}, {"date": "2023-09-19", "close": 7.46, "volume": 1353781.0}, {"date": "2023-09-20", "close": 7.11, "volume": 679165.0}, {"date": "2023-09-21", "close": 7.11, "volume": 555257.0}, {"date": "2023-09-22", "close": 7.02, "volume": 418844.0}, {"date": "2023-09-25", "close": 7.37, "volume": 686710.0}, {"date": "2023-09-26", "close": 7.29, "volume": 541483.0}, {"date": "2023-09-27", "close": 7.24, "volume": 353221.0}, {"date": "2023-09-28", "close": 7.32, "volume": 408773.0}, {"date": "2023-09-29", "close": 7.31, "volume": 427562.0}, {"date": "2023-10-02", "close": 7.44, "volume": 469595.0}, {"date": "2023-10-03", "close": 7.6, "volume": 459183.0}, {"date": "2023-10-04", "close": 7.4, "volume": 1101611.0}, {"date": "2023-10-05", "close": 7.15, "volume": 1076832.0}, {"date": "2023-10-06", "close": 7.07, "volume": 629357.0}, {"date": "2023-10-09", "close": 7.05, "volume": 555408.0}, {"date": "2023-10-10", "close": 7.385, "volume": 589768.0}, {"date": "2023-10-11", "close": 6.99, "volume": 517907.0}, {"date": "2023-10-12", "close": 6.41, "volume": 803250.0}, {"date": "2023-10-13", "close": 6.57, "volume": 975230.0}, {"date": "2023-10-16", "close": 6.62, "volume": 1271165.0}, {"date": "2023-10-17", "close": 6.82, "volume": 501689.0}, {"date": "2023-10-18", "close": 6.94, "volume": 403776.0}, {"date": "2023-10-19", "close": 6.75, "volume": 377441.0}, {"date": "2023-10-20", "close": 6.75, "volume": 740827.0}, {"date": "2023-10-23", "close": 6.63, "volume": 866909.0}, {"date": "2023-10-24", "close": 6.62, "volume": 722352.0}, {"date": "2023-10-25", "close": 6.46, "volume": 744985.0}, {"date": "2023-10-26", "close": 6.2, "volume": 729084.0}, {"date": "2023-10-27", "close": 6.36, "volume": 857112.0}, {"date": "2023-10-30", "close": 6.34, "volume": 418405.0}, {"date": "2023-10-31", "close": 6.2, "volume": 353423.0}, {"date": "2023-11-01", "close": 6.25, "volume": 476724.0}, {"date": "2023-11-02", "close": 6.49, "volume": 933128.0}, {"date": "2023-11-03", "close": 6.81, "volume": 657863.0}, {"date": "2023-11-06", "close": 6.72, "volume": 334606.0}, {"date": "2023-11-07", "close": 6.6, "volume": 297351.0}, {"date": "2023-11-08", "close": 6.34, "volume": 497362.0}, {"date": "2023-11-09", "close": 6.17, "volume": 520096.0}, {"date": "2023-11-10", "close": 6.21, "volume": 408786.0}, {"date": "2023-11-13", "close": 6.4, "volume": 622581.0}, {"date": "2023-11-14", "close": 6.94, "volume": 592807.0}, {"date": "2023-11-15", "close": 6.94, "volume": 668501.0}, {"date": "2023-11-16", "close": 6.86, "volume": 264724.0}, {"date": "2023-11-17", "close": 6.82, "volume": 475072.0}, {"date": "2023-11-20", "close": 6.87, "volume": 254064.0}, {"date": "2023-11-21", "close": 6.76, "volume": 188505.0}, {"date": "2023-11-22", "close": 6.85, "volume": 230759.0}, {"date": "2023-11-24", "close": 6.98, "volume": 120598.0}, {"date": "2023-11-27", "close": 6.75, "volume": 236879.0}, {"date": "2023-11-28", "close": 6.74, "volume": 433162.0}, {"date": "2023-11-29", "close": 6.66, "volume": 339690.0}, {"date": "2023-11-30", "close": 6.53, "volume": 1626634.0}, {"date": "2023-12-01", "close": 6.86, "volume": 554944.0}, {"date": "2023-12-04", "close": 6.77, "volume": 668431.0}, {"date": "2023-12-05", "close": 6.63, "volume": 358711.0}, {"date": "2023-12-06", "close": 6.77, "volume": 436695.0}, {"date": "2023-12-07", "close": 7.03, "volume": 328480.0}, {"date": "2023-12-08", "close": 6.96, "volume": 301067.0}, {"date": "2023-12-11", "close": 6.91, "volume": 424426.0}, {"date": "2023-12-12", "close": 7.03, "volume": 277580.0}, {"date": "2023-12-13", "close": 7.34, "volume": 442350.0}, {"date": "2023-12-14", "close": 7.51, "volume": 725174.0}, {"date": "2023-12-15", "close": 7.48, "volume": 1351022.0}, {"date": "2023-12-18", "close": 7.49, "volume": 311597.0}, {"date": "2023-12-19", "close": 7.63, "volume": 406808.0}, {"date": "2023-12-20", "close": 7.53, "volume": 542142.0}, {"date": "2023-12-21", "close": 7.77, "volume": 656733.0}, {"date": "2023-12-22", "close": 7.96, "volume": 363166.0}, {"date": "2023-12-26", "close": 7.97, "volume": 438220.0}, {"date": "2023-12-27", "close": 8.04, "volume": 256956.0}, {"date": "2023-12-28", "close": 7.99, "volume": 492165.0}, {"date": "2023-12-29", "close": 7.84, "volume": 321671.0}, {"date": "2024-01-02", "close": 8.03, "volume": 644013.0}, {"date": "2024-01-03", "close": 7.73, "volume": 641409.0}, {"date": "2024-01-04", "close": 7.75, "volume": 731458.0}, {"date": "2024-01-05", "close": 6.21, "volume": 2437003.0}, {"date": "2024-01-08", "close": 6.38, "volume": 1033164.0}, {"date": "2024-01-09", "close": 6.26, "volume": 724374.0}, {"date": "2024-01-10", "close": 6.19, "volume": 614839.0}, {"date": "2024-01-11", "close": 6.06, "volume": 641905.0}, {"date": "2024-01-12", "close": 6.0, "volume": 496875.0}, {"date": "2024-01-16", "close": 5.94, "volume": 1360074.0}, {"date": "2024-01-17", "close": 5.89, "volume": 756253.0}, {"date": "2024-01-18", "close": 5.84, "volume": 426710.0}, {"date": "2024-01-19", "close": 5.85, "volume": 583367.0}, {"date": "2024-01-22", "close": 6.03, "volume": 439370.0}, {"date": "2024-01-23", "close": 5.99, "volume": 649844.0}, {"date": "2024-01-24", "close": 6.0, "volume": 468173.0}, {"date": "2024-01-25", "close": 6.08, "volume": 404644.0}, {"date": "2024-01-26", "close": 6.02, "volume": 390929.0}, {"date": "2024-01-29", "close": 6.17, "volume": 362413.0}, {"date": "2024-01-30", "close": 5.97, "volume": 302421.0}, {"date": "2024-01-31", "close": 5.9, "volume": 571920.0}, {"date": "2024-02-01", "close": 6.01, "volume": 279130.0}, {"date": "2024-02-02", "close": 5.93, "volume": 309532.0}, {"date": "2024-02-05", "close": 5.86, "volume": 390326.0}, {"date": "2024-02-06", "close": 5.94, "volume": 292759.0}, {"date": "2024-02-07", "close": 6.08, "volume": 214132.0}, {"date": "2024-02-08", "close": 6.15, "volume": 285008.0}, {"date": "2024-02-09", "close": 6.09, "volume": 225744.0}, {"date": "2024-02-12", "close": 6.22, "volume": 313355.0}, {"date": "2024-02-13", "close": 5.98, "volume": 567708.0}, {"date": "2024-02-14", "close": 6.09, "volume": 394205.0}, {"date": "2024-02-15", "close": 6.17, "volume": 417557.0}, {"date": "2024-02-16", "close": 6.19, "volume": 409983.0}, {"date": "2024-02-20", "close": 6.07, "volume": 486100.0}, {"date": "2024-02-21", "close": 5.89, "volume": 613606.0}, {"date": "2024-02-22", "close": 5.99, "volume": 868004.0}, {"date": "2024-02-23", "close": 5.79, "volume": 331206.0}, {"date": "2024-02-26", "close": 5.84, "volume": 305340.0}, {"date": "2024-02-27", "close": 5.99, "volume": 380908.0}, {"date": "2024-02-28", "close": 5.73, "volume": 274812.0}, {"date": "2024-02-29", "close": 5.49, "volume": 548689.0}, {"date": "2024-03-01", "close": 5.5, "volume": 663627.0}, {"date": "2024-03-04", "close": 5.54, "volume": 772158.0}, {"date": "2024-03-05", "close": 5.62, "volume": 361508.0}, {"date": "2024-03-06", "close": 5.57, "volume": 489460.0}, {"date": "2024-03-07", "close": 5.75, "volume": 332692.0}, {"date": "2024-03-08", "close": 5.67, "volume": 333159.0}, {"date": "2024-03-11", "close": 5.47, "volume": 340883.0}, {"date": "2024-03-12", "close": 5.49, "volume": 385671.0}, {"date": "2024-03-13", "close": 5.56, "volume": 300370.0}, {"date": "2024-03-14", "close": 5.41, "volume": 423515.0}, {"date": "2024-03-15", "close": 5.37, "volume": 684511.0}, {"date": "2024-03-18", "close": 5.39, "volume": 532799.0}, {"date": "2024-03-19", "close": 5.55, "volume": 276494.0}, {"date": "2024-03-20", "close": 5.59, "volume": 289971.0}, {"date": "2024-03-21", "close": 5.52, "volume": 337245.0}, {"date": "2024-03-22", "close": 5.36, "volume": 269057.0}, {"date": "2024-03-25", "close": 5.27, "volume": 334226.0}, {"date": "2024-03-26", "close": 5.4, "volume": 381691.0}, {"date": "2024-03-27", "close": 5.7, "volume": 505397.0}, {"date": "2024-03-28", "close": 5.87, "volume": 428809.0}, {"date": "2024-04-01", "close": 5.83, "volume": 551652.0}, {"date": "2024-04-02", "close": 6.19, "volume": 914161.0}, {"date": "2024-04-03", "close": 6.08, "volume": 862912.0}, {"date": "2024-04-04", "close": 6.4, "volume": 1387816.0}, {"date": "2024-04-05", "close": 7.03, "volume": 2155711.0}, {"date": "2024-04-08", "close": 6.61, "volume": 1217347.0}, {"date": "2024-04-09", "close": 6.97, "volume": 1297003.0}, {"date": "2024-04-10", "close": 6.85, "volume": 634262.0}, {"date": "2024-04-11", "close": 6.8, "volume": 761896.0}, {"date": "2024-04-12", "close": 6.37, "volume": 608810.0}, {"date": "2024-04-15", "close": 6.31, "volume": 596541.0}, {"date": "2024-04-16", "close": 6.51, "volume": 514506.0}, {"date": "2024-04-17", "close": 6.33, "volume": 490691.0}, {"date": "2024-04-18", "close": 6.12, "volume": 806891.0}, {"date": "2024-04-19", "close": 6.26, "volume": 479291.0}, {"date": "2024-04-22", "close": 6.26, "volume": 336227.0}, {"date": "2024-04-23", "close": 6.03, "volume": 379009.0}, {"date": "2024-04-24", "close": 5.87, "volume": 586457.0}, {"date": "2024-04-25", "close": 5.78, "volume": 373060.0}, {"date": "2024-04-26", "close": 5.81, "volume": 313347.0}, {"date": "2024-04-29", "close": 5.82, "volume": 288313.0}, {"date": "2024-04-30", "close": 5.79, "volume": 381024.0}, {"date": "2024-05-01", "close": 5.79, "volume": 357073.0}, {"date": "2024-05-02", "close": 6.08, "volume": 772445.0}, {"date": "2024-05-03", "close": 6.27, "volume": 307474.0}, {"date": "2024-05-06", "close": 6.2, "volume": 471994.0}, {"date": "2024-05-07", "close": 6.14, "volume": 278878.0}, {"date": "2024-05-08", "close": 5.89, "volume": 437388.0}, {"date": "2024-05-09", "close": 6.12, "volume": 394945.0}, {"date": "2024-05-10", "close": 6.05, "volume": 424071.0}, {"date": "2024-05-13", "close": 6.12, "volume": 395701.0}, {"date": "2024-05-14", "close": 6.17, "volume": 373107.0}, {"date": "2024-05-15", "close": 6.36, "volume": 323100.0}, {"date": "2024-05-16", "close": 6.42, "volume": 279202.0}, {"date": "2024-05-17", "close": 6.04, "volume": 310295.0}, {"date": "2024-05-20", "close": 5.81, "volume": 349113.0}, {"date": "2024-05-21", "close": 5.86, "volume": 539316.0}, {"date": "2024-05-22", "close": 6.32, "volume": 697602.0}, {"date": "2024-05-23", "close": 6.12, "volume": 469774.0}, {"date": "2024-05-24", "close": 6.17, "volume": 214155.0}, {"date": "2024-05-28", "close": 6.24, "volume": 329253.0}, {"date": "2024-05-29", "close": 6.13, "volume": 273504.0}, {"date": "2024-05-30", "close": 6.27, "volume": 355123.0}, {"date": "2024-05-31", "close": 6.31, "volume": 316397.0}, {"date": "2024-06-03", "close": 6.4, "volume": 385185.0}, {"date": "2024-06-04", "close": 6.4, "volume": 301763.0}, {"date": "2024-06-05", "close": 6.5, "volume": 464292.0}, {"date": "2024-06-06", "close": 6.52, "volume": 289521.0}, {"date": "2024-06-07", "close": 6.25, "volume": 386529.0}, {"date": "2024-06-10", "close": 6.46, "volume": 543986.0}, {"date": "2024-06-11", "close": 6.4, "volume": 480479.0}, {"date": "2024-06-12", "close": 6.14, "volume": 589955.0}, {"date": "2024-06-13", "close": 6.22, "volume": 279340.0}, {"date": "2024-06-14", "close": 6.15, "volume": 363234.0}, {"date": "2024-06-17", "close": 5.89, "volume": 419400.0}, {"date": "2024-06-18", "close": 5.65, "volume": 436107.0}, {"date": "2024-06-20", "close": 5.92, "volume": 484438.0}, {"date": "2024-06-21", "close": 5.88, "volume": 795078.0}, {"date": "2024-06-24", "close": 5.66, "volume": 391069.0}, {"date": "2024-06-25", "close": 5.68, "volume": 509364.0}, {"date": "2024-06-26", "close": 5.76, "volume": 306348.0}, {"date": "2024-06-27", "close": 5.93, "volume": 339425.0}, {"date": "2024-06-28", "close": 6.05, "volume": 756697.0}, {"date": "2024-07-01", "close": 5.72, "volume": 491740.0}, {"date": "2024-07-02", "close": 5.66, "volume": 446160.0}, {"date": "2024-07-03", "close": 5.68, "volume": 248652.0}, {"date": "2024-07-05", "close": 5.56, "volume": 488056.0}, {"date": "2024-07-08", "close": 5.51, "volume": 375256.0}, {"date": "2024-07-09", "close": 5.62, "volume": 501438.0}, {"date": "2024-07-10", "close": 5.6, "volume": 520392.0}, {"date": "2024-07-11", "close": 6.13, "volume": 658550.0}, {"date": "2024-07-12", "close": 6.0, "volume": 498987.0}, {"date": "2024-07-15", "close": 5.93, "volume": 681057.0}, {"date": "2024-07-16", "close": 7.51, "volume": 3487950.0}, {"date": "2024-07-17", "close": 7.4, "volume": 1386724.0}, {"date": "2024-07-18", "close": 6.95, "volume": 1046648.0}, {"date": "2024-07-19", "close": 7.18, "volume": 564501.0}, {"date": "2024-07-22", "close": 7.13, "volume": 686705.0}, {"date": "2024-07-23", "close": 7.48, "volume": 684261.0}, {"date": "2024-07-24", "close": 7.33, "volume": 481904.0}, {"date": "2024-07-25", "close": 7.51, "volume": 772140.0}, {"date": "2024-07-26", "close": 7.65, "volume": 614695.0}, {"date": "2024-07-29", "close": 7.66, "volume": 704074.0}, {"date": "2024-07-30", "close": 7.83, "volume": 503835.0}, {"date": "2024-07-31", "close": 7.84, "volume": 640970.0}, {"date": "2024-08-01", "close": 7.79, "volume": 473176.0}, {"date": "2024-08-02", "close": 7.77, "volume": 733890.0}, {"date": "2024-08-05", "close": 7.48, "volume": 1078802.0}, {"date": "2024-08-06", "close": 7.71, "volume": 381345.0}, {"date": "2024-08-07", "close": 7.22, "volume": 632415.0}, {"date": "2024-08-08", "close": 7.59, "volume": 263603.0}, {"date": "2024-08-09", "close": 7.44, "volume": 305152.0}, {"date": "2024-08-12", "close": 7.44, "volume": 253911.0}, {"date": "2024-08-13", "close": 7.53, "volume": 273221.0}, {"date": "2024-08-14", "close": 7.17, "volume": 432938.0}, {"date": "2024-08-15", "close": 7.46, "volume": 345222.0}, {"date": "2024-08-16", "close": 7.61, "volume": 390887.0}, {"date": "2024-08-19", "close": 7.6, "volume": 440714.0}, {"date": "2024-08-20", "close": 7.57, "volume": 457106.0}, {"date": "2024-08-21", "close": 7.63, "volume": 291716.0}, {"date": "2024-08-22", "close": 7.51, "volume": 275265.0}, {"date": "2024-08-23", "close": 7.68, "volume": 427213.0}, {"date": "2024-08-26", "close": 7.55, "volume": 365153.0}, {"date": "2024-08-27", "close": 7.42, "volume": 242219.0}, {"date": "2024-08-28", "close": 7.37, "volume": 209274.0}, {"date": "2024-08-29", "close": 7.46, "volume": 177466.0}, {"date": "2024-08-30", "close": 7.46, "volume": 252937.0}, {"date": "2024-09-03", "close": 7.32, "volume": 306439.0}, {"date": "2024-09-04", "close": 7.33, "volume": 218599.0}, {"date": "2024-09-05", "close": 7.36, "volume": 294248.0}, {"date": "2024-09-06", "close": 7.17, "volume": 248675.0}, {"date": "2024-09-09", "close": 7.25, "volume": 279324.0}, {"date": "2024-09-10", "close": 7.39, "volume": 309491.0}, {"date": "2024-09-11", "close": 7.42, "volume": 444795.0}, {"date": "2024-09-12", "close": 7.51, "volume": 306625.0}, {"date": "2024-09-13", "close": 7.64, "volume": 322240.0}, {"date": "2024-09-16", "close": 7.51, "volume": 317026.0}, {"date": "2024-09-17", "close": 7.64, "volume": 339180.0}, {"date": "2024-09-18", "close": 7.6, "volume": 266218.0}, {"date": "2024-09-19", "close": 7.7, "volume": 228902.0}, {"date": "2024-09-20", "close": 7.54, "volume": 422359.0}, {"date": "2024-09-23", "close": 7.5, "volume": 230499.0}, {"date": "2024-09-24", "close": 7.58, "volume": 233169.0}, {"date": "2024-09-25", "close": 7.4, "volume": 232270.0}, {"date": "2024-09-26", "close": 7.51, "volume": 307447.0}, {"date": "2024-09-27", "close": 7.66, "volume": 386879.0}, {"date": "2024-09-30", "close": 7.78, "volume": 578003.0}, {"date": "2024-10-01", "close": 7.63, "volume": 384248.0}, {"date": "2024-10-02", "close": 7.65, "volume": 786204.0}, {"date": "2024-10-03", "close": 6.37, "volume": 2238572.0}, {"date": "2024-10-04", "close": 6.1, "volume": 1310782.0}, {"date": "2024-10-07", "close": 6.1, "volume": 978540.0}, {"date": "2024-10-08", "close": 5.88, "volume": 963772.0}, {"date": "2024-10-09", "close": 6.08, "volume": 1104402.0}, {"date": "2024-10-10", "close": 6.14, "volume": 608825.0}, {"date": "2024-10-11", "close": 6.4, "volume": 668529.0}, {"date": "2024-10-14", "close": 6.45, "volume": 552723.0}, {"date": "2024-10-15", "close": 6.33, "volume": 545573.0}, {"date": "2024-10-16", "close": 6.22, "volume": 539329.0}, {"date": "2024-10-17", "close": 6.34, "volume": 481001.0}, {"date": "2024-10-18", "close": 6.39, "volume": 367808.0}, {"date": "2024-10-21", "close": 6.54, "volume": 501915.0}, {"date": "2024-10-22", "close": 7.27, "volume": 1685884.0}, {"date": "2024-10-23", "close": 7.14, "volume": 574689.0}, {"date": "2024-10-24", "close": 7.09, "volume": 504246.0}, {"date": "2024-10-25", "close": 6.73, "volume": 621207.0}, {"date": "2024-10-28", "close": 6.75, "volume": 339629.0}, {"date": "2024-10-29", "close": 6.94, "volume": 519362.0}, {"date": "2024-10-30", "close": 6.93, "volume": 375677.0}, {"date": "2024-10-31", "close": 6.69, "volume": 479468.0}, {"date": "2024-11-01", "close": 6.68, "volume": 285290.0}, {"date": "2024-11-04", "close": 6.74, "volume": 525745.0}, {"date": "2024-11-05", "close": 6.99, "volume": 415276.0}, {"date": "2024-11-06", "close": 7.41, "volume": 510583.0}, {"date": "2024-11-07", "close": 7.15, "volume": 394354.0}, {"date": "2024-11-08", "close": 7.2, "volume": 335331.0}, {"date": "2024-11-11", "close": 7.44, "volume": 435778.0}, {"date": "2024-11-12", "close": 7.14, "volume": 418779.0}, {"date": "2024-11-13", "close": 6.99, "volume": 332358.0}, {"date": "2024-11-14", "close": 6.85, "volume": 520533.0}, {"date": "2024-11-15", "close": 6.81, "volume": 477410.0}, {"date": "2024-11-18", "close": 6.88, "volume": 335290.0}, {"date": "2024-11-19", "close": 6.72, "volume": 405164.0}, {"date": "2024-11-20", "close": 6.74, "volume": 500992.0}, {"date": "2024-11-21", "close": 6.95, "volume": 327974.0}, {"date": "2024-11-22", "close": 6.83, "volume": 389724.0}, {"date": "2024-11-25", "close": 6.99, "volume": 481033.0}, {"date": "2024-11-26", "close": 6.99, "volume": 250906.0}, {"date": "2024-11-27", "close": 7.02, "volume": 210552.0}, {"date": "2024-11-29", "close": 6.93, "volume": 178787.0}, {"date": "2024-12-02", "close": 7.14, "volume": 293236.0}, {"date": "2024-12-03", "close": 7.1, "volume": 270081.0}, {"date": "2024-12-04", "close": 7.14, "volume": 292716.0}, {"date": "2024-12-05", "close": 7.1, "volume": 311585.0}, {"date": "2024-12-06", "close": 7.0, "volume": 152493.0}, {"date": "2024-12-09", "close": 8.63, "volume": 4027363.0}, {"date": "2024-12-10", "close": 8.89, "volume": 908280.0}, {"date": "2024-12-11", "close": 9.11, "volume": 628237.0}, {"date": "2024-12-12", "close": 9.18, "volume": 498133.0}, {"date": "2024-12-13", "close": 9.0, "volume": 475285.0}, {"date": "2024-12-16", "close": 9.33, "volume": 669816.0}, {"date": "2024-12-17", "close": 9.26, "volume": 643661.0}, {"date": "2024-12-18", "close": 8.93, "volume": 621708.0}, {"date": "2024-12-19", "close": 8.58, "volume": 445357.0}, {"date": "2024-12-20", "close": 8.89, "volume": 568028.0}, {"date": "2024-12-23", "close": 8.86, "volume": 293226.0}, {"date": "2024-12-24", "close": 8.69, "volume": 126173.0}, {"date": "2024-12-26", "close": 9.01, "volume": 359036.0}, {"date": "2024-12-27", "close": 8.91, "volume": 218279.0}, {"date": "2024-12-30", "close": 9.05, "volume": 373694.0}, {"date": "2024-12-31", "close": 9.16, "volume": 416288.0}, {"date": "2025-01-02", "close": 8.98, "volume": 440218.0}, {"date": "2025-01-03", "close": 9.08, "volume": 313300.0}, {"date": "2025-01-06", "close": 9.27, "volume": 565148.0}, {"date": "2025-01-07", "close": 9.4, "volume": 908535.0}, {"date": "2025-01-08", "close": 12.94, "volume": 4428200.0}, {"date": "2025-01-10", "close": 12.3, "volume": 2225749.0}, {"date": "2025-01-13", "close": 12.46, "volume": 1259744.0}, {"date": "2025-01-14", "close": 11.8, "volume": 1149421.0}, {"date": "2025-01-15", "close": 12.17, "volume": 702609.0}, {"date": "2025-01-16", "close": 12.77, "volume": 1020626.0}, {"date": "2025-01-17", "close": 12.43, "volume": 551616.0}, {"date": "2025-01-21", "close": 11.94, "volume": 442922.0}, {"date": "2025-01-22", "close": 12.06, "volume": 687439.0}, {"date": "2025-01-23", "close": 12.45, "volume": 542901.0}, {"date": "2025-01-24", "close": 12.19, "volume": 371716.0}, {"date": "2025-01-27", "close": 12.22, "volume": 1485285.0}, {"date": "2025-01-28", "close": 12.51, "volume": 943655.0}, {"date": "2025-01-29", "close": 12.46, "volume": 922048.0}, {"date": "2025-01-30", "close": 12.46, "volume": 1555303.0}, {"date": "2025-01-31", "close": 11.41, "volume": 1313456.0}, {"date": "2025-02-03", "close": 11.04, "volume": 664254.0}, {"date": "2025-02-04", "close": 10.98, "volume": 492220.0}, {"date": "2025-02-05", "close": 10.89, "volume": 373557.0}, {"date": "2025-02-06", "close": 11.1, "volume": 443138.0}, {"date": "2025-02-07", "close": 11.04, "volume": 344301.0}, {"date": "2025-02-10", "close": 10.85, "volume": 481880.0}, {"date": "2025-02-11", "close": 10.78, "volume": 336992.0}, {"date": "2025-02-12", "close": 10.455, "volume": 320481.0}, {"date": "2025-02-13", "close": 10.53, "volume": 321201.0}, {"date": "2025-02-14", "close": 10.34, "volume": 196192.0}, {"date": "2025-02-18", "close": 10.43, "volume": 484414.0}, {"date": "2025-02-19", "close": 10.88, "volume": 413268.0}, {"date": "2025-02-20", "close": 10.59, "volume": 315307.0}, {"date": "2025-02-21", "close": 10.33, "volume": 356560.0}, {"date": "2025-02-24", "close": 10.08, "volume": 398947.0}, {"date": "2025-02-25", "close": 9.86, "volume": 609139.0}, {"date": "2025-02-26", "close": 9.61, "volume": 1145994.0}, {"date": "2025-02-27", "close": 9.44, "volume": 714014.0}, {"date": "2025-02-28", "close": 9.29, "volume": 622788.0}, {"date": "2025-03-03", "close": 9.32, "volume": 554484.0}, {"date": "2025-03-04", "close": 9.41, "volume": 347338.0}, {"date": "2025-03-05", "close": 9.36, "volume": 309199.0}, {"date": "2025-03-06", "close": 9.41, "volume": 460874.0}, {"date": "2025-03-07", "close": 9.1, "volume": 555702.0}, {"date": "2025-03-10", "close": 8.37, "volume": 769437.0}, {"date": "2025-03-11", "close": 9.12, "volume": 802947.0}, {"date": "2025-03-12", "close": 9.4, "volume": 532966.0}, {"date": "2025-03-13", "close": 9.12, "volume": 365501.0}, {"date": "2025-03-14", "close": 9.01, "volume": 240971.0}, {"date": "2025-03-17", "close": 9.59, "volume": 442833.0}, {"date": "2025-03-18", "close": 9.44, "volume": 633583.0}, {"date": "2025-03-19", "close": 9.4, "volume": 424876.0}, {"date": "2025-03-20", "close": 9.87, "volume": 669139.0}, {"date": "2025-03-21", "close": 9.92, "volume": 636948.0}, {"date": "2025-03-24", "close": 10.08, "volume": 364984.0}, {"date": "2025-03-25", "close": 10.18, "volume": 502654.0}, {"date": "2025-03-26", "close": 9.89, "volume": 441463.0}, {"date": "2025-03-27", "close": 9.83, "volume": 403350.0}, {"date": "2025-03-28", "close": 9.5, "volume": 539146.0}, {"date": "2025-03-31", "close": 9.39, "volume": 450397.0}, {"date": "2025-04-01", "close": 9.66, "volume": 883156.0}, {"date": "2025-04-02", "close": 10.86, "volume": 2523339.0}, {"date": "2025-04-03", "close": 9.82, "volume": 1168807.0}, {"date": "2025-04-04", "close": 9.11, "volume": 1081815.0}, {"date": "2025-04-07", "close": 9.31, "volume": 697686.0}, {"date": "2025-04-08", "close": 9.0, "volume": 723143.0}, {"date": "2025-04-09", "close": 9.55, "volume": 722990.0}, {"date": "2025-04-10", "close": 9.24, "volume": 414574.0}, {"date": "2025-04-11", "close": 9.29, "volume": 308352.0}, {"date": "2025-04-14", "close": 9.79, "volume": 650800.0}, {"date": "2025-04-15", "close": 9.57, "volume": 232963.0}, {"date": "2025-04-16", "close": 9.46, "volume": 269761.0}, {"date": "2025-04-17", "close": 9.52, "volume": 467802.0}, {"date": "2025-04-21", "close": 9.25, "volume": 268267.0}, {"date": "2025-04-22", "close": 9.3, "volume": 313122.0}, {"date": "2025-04-23", "close": 9.35, "volume": 334530.0}, {"date": "2025-04-24", "close": 9.64, "volume": 226329.0}, {"date": "2025-04-25", "close": 9.6, "volume": 213760.0}, {"date": "2025-04-28", "close": 9.52, "volume": 194073.0}, {"date": "2025-04-29", "close": 9.58, "volume": 187478.0}, {"date": "2025-04-30", "close": 9.29, "volume": 382949.0}, {"date": "2025-05-01", "close": 9.19, "volume": 306595.0}, {"date": "2025-05-02", "close": 9.29, "volume": 261568.0}, {"date": "2025-05-05", "close": 9.02, "volume": 232247.0}, {"date": "2025-05-06", "close": 8.63, "volume": 356976.0}, {"date": "2025-05-07", "close": 8.77, "volume": 405850.0}, {"date": "2025-05-08", "close": 9.28, "volume": 725379.0}, {"date": "2025-05-09", "close": 9.11, "volume": 279516.0}, {"date": "2025-05-12", "close": 9.57, "volume": 365529.0}, {"date": "2025-05-13", "close": 9.4, "volume": 259207.0}, {"date": "2025-05-14", "close": 9.29, "volume": 194217.0}, {"date": "2025-05-15", "close": 9.17, "volume": 218743.0}, {"date": "2025-05-16", "close": 9.4, "volume": 211196.0}, {"date": "2025-05-19", "close": 9.59, "volume": 273972.0}, {"date": "2025-05-20", "close": 9.51, "volume": 269885.0}, {"date": "2025-05-21", "close": 9.57, "volume": 434441.0}, {"date": "2025-05-22", "close": 9.41, "volume": 397620.0}, {"date": "2025-05-23", "close": 9.45, "volume": 390157.0}, {"date": "2025-05-27", "close": 9.71, "volume": 353938.0}, {"date": "2025-05-28", "close": 10.26, "volume": 1087250.0}, {"date": "2025-05-29", "close": 10.0, "volume": 812037.0}, {"date": "2025-05-30", "close": 10.2, "volume": 911553.0}, {"date": "2025-06-02", "close": 9.7, "volume": 1137231.0}, {"date": "2025-06-03", "close": 10.95, "volume": 1984783.0}, {"date": "2025-06-04", "close": 10.96, "volume": 488846.0}, {"date": "2025-06-05", "close": 10.96, "volume": 620386.0}, {"date": "2025-06-06", "close": 11.06, "volume": 767596.0}, {"date": "2025-06-09", "close": 11.12, "volume": 640778.0}, {"date": "2025-06-10", "close": 11.14, "volume": 480888.0}, {"date": "2025-06-11", "close": 10.9, "volume": 447735.0}, {"date": "2025-06-12", "close": 10.89, "volume": 1051266.0}, {"date": "2025-06-13", "close": 10.66, "volume": 674055.0}, {"date": "2025-06-16", "close": 10.81, "volume": 620656.0}, {"date": "2025-06-17", "close": 10.16, "volume": 1117518.0}, {"date": "2025-06-18", "close": 10.23, "volume": 342029.0}, {"date": "2025-06-20", "close": 10.02, "volume": 777657.0}, {"date": "2025-06-23", "close": 9.99, "volume": 503677.0}, {"date": "2025-06-24", "close": 10.11, "volume": 558443.0}, {"date": "2025-06-25", "close": 10.21, "volume": 365713.0}, {"date": "2025-06-26", "close": 9.87, "volume": 361970.0}, {"date": "2025-06-27", "close": 9.78, "volume": 1159994.0}, {"date": "2025-06-30", "close": 9.92, "volume": 334508.0}, {"date": "2025-07-01", "close": 9.52, "volume": 537480.0}, {"date": "2025-07-02", "close": 9.39, "volume": 557681.0}, {"date": "2025-07-03", "close": 9.58, "volume": 273561.0}, {"date": "2025-07-07", "close": 9.19, "volume": 489580.0}, {"date": "2025-07-08", "close": 9.18, "volume": 369790.0}, {"date": "2025-07-09", "close": 9.64, "volume": 489810.0}, {"date": "2025-07-10", "close": 9.48, "volume": 668310.0}, {"date": "2025-07-11", "close": 9.32, "volume": 389037.0}, {"date": "2025-07-14", "close": 9.63, "volume": 1320142.0}, {"date": "2025-07-15", "close": 8.65, "volume": 3040937.0}, {"date": "2025-07-16", "close": 8.6, "volume": 2250119.0}, {"date": "2025-07-17", "close": 8.74, "volume": 1458190.0}, {"date": "2025-07-18", "close": 8.69, "volume": 719957.0}, {"date": "2025-07-21", "close": 8.99, "volume": 879794.0}, {"date": "2025-07-22", "close": 9.13, "volume": 698032.0}, {"date": "2025-07-23", "close": 9.21, "volume": 1019188.0}, {"date": "2025-07-24", "close": 9.11, "volume": 546662.0}, {"date": "2025-07-25", "close": 9.22, "volume": 410997.0}, {"date": "2025-07-28", "close": 9.12, "volume": 299097.0}, {"date": "2025-07-29", "close": 9.12, "volume": 528458.0}, {"date": "2025-07-30", "close": 8.96, "volume": 543132.0}, {"date": "2025-07-31", "close": 8.86, "volume": 440214.0}, {"date": "2025-08-01", "close": 8.56, "volume": 371232.0}, {"date": "2025-08-04", "close": 8.67, "volume": 338484.0}, {"date": "2025-08-05", "close": 8.67, "volume": 284110.0}, {"date": "2025-08-06", "close": 8.4, "volume": 310532.0}, {"date": "2025-08-07", "close": 8.53, "volume": 341564.0}, {"date": "2025-08-08", "close": 8.51, "volume": 719168.0}, {"date": "2025-08-11", "close": 8.45, "volume": 366101.0}, {"date": "2025-08-12", "close": 8.84, "volume": 403603.0}, {"date": "2025-08-13", "close": 9.06, "volume": 329131.0}, {"date": "2025-08-14", "close": 8.73, "volume": 428015.0}, {"date": "2025-08-15", "close": 8.77, "volume": 268966.0}, {"date": "2025-08-18", "close": 8.78, "volume": 315743.0}, {"date": "2025-08-19", "close": 8.83, "volume": 276217.0}, {"date": "2025-08-20", "close": 9.13, "volume": 425101.0}, {"date": "2025-08-21", "close": 9.07, "volume": 282802.0}, {"date": "2025-08-22", "close": 9.45, "volume": 483202.0}, {"date": "2025-08-25", "close": 9.68, "volume": 366253.0}, {"date": "2025-08-26", "close": 9.79, "volume": 288055.0}, {"date": "2025-08-27", "close": 10.01, "volume": 268774.0}, {"date": "2025-08-28", "close": 10.13, "volume": 242002.0}, {"date": "2025-08-29", "close": 10.26, "volume": 470885.0}, {"date": "2025-09-02", "close": 10.46, "volume": 444460.0}, {"date": "2025-09-03", "close": 10.62, "volume": 563812.0}, {"date": "2025-09-04", "close": 10.73, "volume": 402636.0}, {"date": "2025-09-05", "close": 10.73, "volume": 277295.0}, {"date": "2025-09-08", "close": 10.9, "volume": 470725.0}, {"date": "2025-09-09", "close": 11.01, "volume": 587279.0}, {"date": "2025-09-10", "close": 10.94, "volume": 296044.0}, {"date": "2025-09-11", "close": 10.96, "volume": 313930.0}, {"date": "2025-09-12", "close": 10.65, "volume": 534075.0}, {"date": "2025-09-15", "close": 10.5, "volume": 270586.0}, {"date": "2025-09-16", "close": 10.48, "volume": 501986.0}, {"date": "2025-09-17", "close": 10.83, "volume": 340406.0}, {"date": "2025-09-18", "close": 11.01, "volume": 245406.0}, {"date": "2025-09-19", "close": 10.77, "volume": 443013.0}, {"date": "2025-09-22", "close": 10.73, "volume": 287567.0}, {"date": "2025-09-23", "close": 10.79, "volume": 256902.0}, {"date": "2025-09-24", "close": 10.72, "volume": 207786.0}, {"date": "2025-09-25", "close": 10.59, "volume": 387692.0}, {"date": "2025-09-26", "close": 10.68, "volume": 319618.0}, {"date": "2025-09-29", "close": 10.74, "volume": 403597.0}, {"date": "2025-09-30", "close": 11.17, "volume": 434492.0}, {"date": "2025-10-01", "close": 11.07, "volume": 1290076.0}, {"date": "2025-10-02", "close": 11.74, "volume": 3254329.0}, {"date": "2025-10-03", "close": 11.64, "volume": 797039.0}, {"date": "2025-10-06", "close": 11.26, "volume": 637469.0}, {"date": "2025-10-07", "close": 11.05, "volume": 530632.0}, {"date": "2025-10-08", "close": 11.12, "volume": 324759.0}, {"date": "2025-10-09", "close": 11.14, "volume": 334222.0}, {"date": "2025-10-10", "close": 11.0, "volume": 488216.0}, {"date": "2025-10-13", "close": 11.13, "volume": 394321.0}, {"date": "2025-10-14", "close": 11.41, "volume": 460803.0}, {"date": "2025-10-15", "close": 11.83, "volume": 626254.0}, {"date": "2025-10-16", "close": 11.72, "volume": 723318.0}, {"date": "2025-10-17", "close": 11.54, "volume": 430153.0}, {"date": "2025-10-20", "close": 11.82, "volume": 396927.0}, {"date": "2025-10-21", "close": 11.7, "volume": 198527.0}, {"date": "2025-10-22", "close": 12.14, "volume": 767287.0}, {"date": "2025-10-23", "close": 12.0, "volume": 767476.0}, {"date": "2025-10-24", "close": 12.34, "volume": 632995.0}, {"date": "2025-10-27", "close": 12.29, "volume": 455458.0}, {"date": "2025-10-28", "close": 12.29, "volume": 327003.0}, {"date": "2025-10-29", "close": 12.12, "volume": 327348.0}, {"date": "2025-10-30", "close": 12.14, "volume": 279033.0}, {"date": "2025-10-31", "close": 12.03, "volume": 320661.0}, {"date": "2025-11-03", "close": 11.83, "volume": 450742.0}, {"date": "2025-11-04", "close": 11.94, "volume": 346445.0}, {"date": "2025-11-05", "close": 11.91, "volume": 400128.0}, {"date": "2025-11-06", "close": 11.73, "volume": 289476.0}, {"date": "2025-11-07", "close": 12.02, "volume": 308387.0}, {"date": "2025-11-10", "close": 12.28, "volume": 435070.0}, {"date": "2025-11-11", "close": 12.61, "volume": 967992.0}, {"date": "2025-11-12", "close": 12.66, "volume": 700045.0}, {"date": "2025-11-13", "close": 12.3, "volume": 290759.0}, {"date": "2025-11-14", "close": 12.11, "volume": 488497.0}, {"date": "2025-11-17", "close": 11.91, "volume": 283292.0}, {"date": "2025-11-18", "close": 11.88, "volume": 383421.0}, {"date": "2025-11-19", "close": 11.9, "volume": 293191.0}, {"date": "2025-11-20", "close": 11.41, "volume": 316295.0}, {"date": "2025-11-21", "close": 11.95, "volume": 996618.0}, {"date": "2025-11-24", "close": 12.3, "volume": 1011255.0}, {"date": "2025-11-25", "close": 12.4, "volume": 536664.0}, {"date": "2025-11-26", "close": 12.3, "volume": 460431.0}, {"date": "2025-11-28", "close": 12.4, "volume": 272303.0}, {"date": "2025-12-01", "close": 12.97, "volume": 603249.0}, {"date": "2025-12-02", "close": 13.37, "volume": 577626.0}, {"date": "2025-12-03", "close": 13.49, "volume": 455702.0}, {"date": "2025-12-04", "close": 13.62, "volume": 490038.0}, {"date": "2025-12-05", "close": 13.47, "volume": 231729.0}, {"date": "2025-12-08", "close": 13.26, "volume": 345173.0}, {"date": "2025-12-09", "close": 13.16, "volume": 300105.0}, {"date": "2025-12-10", "close": 13.32, "volume": 284725.0}, {"date": "2025-12-11", "close": 13.44, "volume": 231488.0}, {"date": "2025-12-12", "close": 13.14, "volume": 779413.0}, {"date": "2025-12-15", "close": 13.34, "volume": 445938.0}, {"date": "2025-12-16", "close": 13.48, "volume": 501705.0}, {"date": "2025-12-17", "close": 13.15, "volume": 356728.0}, {"date": "2025-12-18", "close": 13.29, "volume": 311817.0}, {"date": "2025-12-19", "close": 13.37, "volume": 1071085.0}, {"date": "2025-12-22", "close": 13.64, "volume": 449895.0}, {"date": "2025-12-23", "close": 13.16, "volume": 315167.0}, {"date": "2025-12-24", "close": 13.16, "volume": 109252.0}, {"date": "2025-12-26", "close": 13.1, "volume": 234190.0}, {"date": "2025-12-29", "close": 12.87, "volume": 228951.0}, {"date": "2025-12-30", "close": 13.0, "volume": 267924.0}, {"date": "2025-12-31", "close": 12.84, "volume": 230037.0}, {"date": "2026-01-02", "close": 12.68, "volume": 357994.0}, {"date": "2026-01-05", "close": 13.23, "volume": 877700.0}, {"date": "2026-01-06", "close": 11.44, "volume": 3352629.0}, {"date": "2026-01-07", "close": 10.92, "volume": 1692825.0}, {"date": "2026-01-08", "close": 10.05, "volume": 1981570.0}, {"date": "2026-01-09", "close": 9.86, "volume": 953889.0}, {"date": "2026-01-12", "close": 10.18, "volume": 1177396.0}, {"date": "2026-01-13", "close": 10.07, "volume": 722166.0}, {"date": "2026-01-14", "close": 10.23, "volume": 613679.0}, {"date": "2026-01-15", "close": 11.01, "volume": 1312046.0}, {"date": "2026-01-16", "close": 10.45, "volume": 724095.0}, {"date": "2026-01-20", "close": 10.36, "volume": 618570.0}, {"date": "2026-01-21", "close": 10.57, "volume": 532449.0}, {"date": "2026-01-22", "close": 10.63, "volume": 456810.0}, {"date": "2026-01-23", "close": 10.38, "volume": 387724.0}, {"date": "2026-01-26", "close": 10.33, "volume": 505575.0}, {"date": "2026-01-27", "close": 10.24, "volume": 405083.0}, {"date": "2026-01-28", "close": 10.01, "volume": 494443.0}, {"date": "2026-01-29", "close": 9.98, "volume": 392502.0}, {"date": "2026-01-30", "close": 10.36, "volume": 512364.0}, {"date": "2026-02-02", "close": 10.42, "volume": 340334.0}, {"date": "2026-02-03", "close": 10.64, "volume": 538866.0}, {"date": "2026-02-04", "close": 10.49, "volume": 399831.0}, {"date": "2026-02-05", "close": 10.06, "volume": 480285.0}, {"date": "2026-02-06", "close": 10.56, "volume": 458146.0}, {"date": "2026-02-09", "close": 10.67, "volume": 370725.0}, {"date": "2026-02-10", "close": 11.02, "volume": 441350.0}, {"date": "2026-02-11", "close": 11.37, "volume": 874848.0}, {"date": "2026-02-12", "close": 11.03, "volume": 426918.0}, {"date": "2026-02-13", "close": 10.97, "volume": 323493.0}, {"date": "2026-02-17", "close": 11.26, "volume": 323202.0}, {"date": "2026-02-18", "close": 11.13, "volume": 553593.0}, {"date": "2026-02-19", "close": 11.2, "volume": 190501.0}, {"date": "2026-02-20", "close": 11.22, "volume": 227154.0}, {"date": "2026-02-23", "close": 11.21, "volume": 263154.0}, {"date": "2026-02-24", "close": 11.43, "volume": 562939.0}, {"date": "2026-02-25", "close": 11.44, "volume": 284597.0}, {"date": "2026-02-26", "close": 11.46, "volume": 153150.0}, {"date": "2026-02-27", "close": 11.44, "volume": 201523.0}, {"date": "2026-03-02", "close": 11.36, "volume": 300120.0}, {"date": "2026-03-03", "close": 11.04, "volume": 294573.0}, {"date": "2026-03-04", "close": 10.99, "volume": 276533.0}, {"date": "2026-03-05", "close": 10.87, "volume": 212103.0}, {"date": "2026-03-06", "close": 10.83, "volume": 408945.0}, {"date": "2026-03-09", "close": 10.78, "volume": 257691.0}, {"date": "2026-03-10", "close": 10.99, "volume": 319311.0}, {"date": "2026-03-11", "close": 11.04, "volume": 211249.0}, {"date": "2026-03-12", "close": 10.71, "volume": 330475.0}, {"date": "2026-03-13", "close": 10.6, "volume": 260680.0}, {"date": "2026-03-16", "close": 10.67, "volume": 285913.0}, {"date": "2026-03-17", "close": 10.71, "volume": 204213.0}, {"date": "2026-03-18", "close": 10.4, "volume": 289622.0}, {"date": "2026-03-19", "close": 10.63, "volume": 297224.0}, {"date": "2026-03-20", "close": 10.41, "volume": 1103156.0}, {"date": "2026-03-23", "close": 10.71, "volume": 360999.0}, {"date": "2026-03-24", "close": 10.63, "volume": 321046.0}, {"date": "2026-03-25", "close": 11.22, "volume": 431970.0}, {"date": "2026-03-26", "close": 11.27, "volume": 627662.0}, {"date": "2026-03-27", "close": 10.9, "volume": 474319.0}, {"date": "2026-03-30", "close": 10.87, "volume": 382045.0}, {"date": "2026-03-31", "close": 11.37, "volume": 488638.0}, {"date": "2026-04-01", "close": 11.94, "volume": 850153.0}, {"date": "2026-04-02", "close": 10.31, "volume": 1227287.0}, {"date": "2026-04-06", "close": 9.84, "volume": 1099291.0}, {"date": "2026-04-07", "close": 9.7, "volume": 682892.0}, {"date": "2026-04-08", "close": 10.17, "volume": 452370.0}, {"date": "2026-04-09", "close": 10.09, "volume": 459706.0}, {"date": "2026-04-10", "close": 9.8, "volume": 300219.0}, {"date": "2026-04-13", "close": 10.24, "volume": 327894.0}, {"date": "2026-04-14", "close": 10.47, "volume": 773472.0}, {"date": "2026-04-15", "close": 10.34, "volume": 528564.0}, {"date": "2026-04-16", "close": 10.46, "volume": 389303.0}, {"date": "2026-04-17", "close": 10.86, "volume": 928322.0}, {"date": "2026-04-20", "close": 10.79, "volume": 406917.0}, {"date": "2026-04-21", "close": 10.72, "volume": 332411.0}, {"date": "2026-04-22", "close": 11.13, "volume": 414564.0}, {"date": "2026-04-23", "close": 11.2, "volume": 273164.0}, {"date": "2026-04-24", "close": 11.1, "volume": 237662.0}, {"date": "2026-04-27", "close": 11.09, "volume": 173622.0}, {"date": "2026-04-28", "close": 10.98, "volume": 267734.0}, {"date": "2026-04-29", "close": 10.66, "volume": 240112.0}, {"date": "2026-04-30", "close": 10.94, "volume": 268895.0}, {"date": "2026-05-01", "close": 11.16, "volume": 260377.0}, {"date": "2026-05-04", "close": 10.98, "volume": 262960.0}, {"date": "2026-05-05", "close": 10.96, "volume": 240504.0}, {"date": "2026-05-06", "close": 11.05, "volume": 264027.0}, {"date": "2026-05-07", "close": 11.27, "volume": 228360.0}, {"date": "2026-05-08", "close": 11.2, "volume": 291099.0}, {"date": "2026-05-11", "close": 10.84, "volume": 452742.0}, {"date": "2026-05-12", "close": 10.9, "volume": 304819.0}, {"date": "2026-05-13", "close": 10.84, "volume": 250644.0}, {"date": "2026-05-14", "close": 11.03, "volume": 288252.0}, {"date": "2026-05-15", "close": 10.77, "volume": 245942.0}, {"date": "2026-05-18", "close": 11.07, "volume": 245162.0}, {"date": "2026-05-19", "close": 11.44, "volume": 360164.0}, {"date": "2026-05-20", "close": 11.81, "volume": 368993.0}, {"date": "2026-05-21", "close": 11.96, "volume": 342710.0}, {"date": "2026-05-22", "close": 11.92, "volume": 211465.0}, {"date": "2026-05-26", "close": 11.8, "volume": 418814.0}, {"date": "2026-05-27", "close": 11.84, "volume": 292067.0}, {"date": "2026-05-28", "close": 11.79, "volume": 331184.0}, {"date": "2026-05-29", "close": 11.48, "volume": 248544.0}, {"date": "2026-06-01", "close": 10.91, "volume": 370953.0}, {"date": "2026-06-02", "close": 10.98, "volume": 284202.0}, {"date": "2026-06-03", "close": 11.2, "volume": 294791.0}, {"date": "2026-06-04", "close": 12.03, "volume": 231121.0}, {"date": "2026-06-05", "close": 11.94, "volume": 385739.0}, {"date": "2026-06-08", "close": 11.93, "volume": 275354.0}, {"date": "2026-06-09", "close": 12.34, "volume": 331640.0}, {"date": "2026-06-10", "close": 12.28, "volume": 299781.0}, {"date": "2026-06-11", "close": 12.08, "volume": 172777.0}, {"date": "2026-06-12", "close": 12.1, "volume": 229574.0}, {"date": "2026-06-15", "close": 11.98, "volume": 333911.0}, {"date": "2026-06-16", "close": 12.15, "volume": 328442.0}, {"date": "2026-06-17", "close": 11.74, "volume": 377798.0}, {"date": "2026-06-18", "close": 12.15, "volume": 1195401.0}, {"date": "2026-06-22", "close": 12.39, "volume": 362258.0}, {"date": "2026-06-23", "close": 12.37, "volume": 286194.0}, {"date": "2026-06-24", "close": 12.95, "volume": 408568.0}, {"date": "2026-06-25", "close": 13.66, "volume": 313256.0}, {"date": "2026-06-26", "close": 13.4, "volume": 959399.0}, {"date": "2026-06-29", "close": 13.2, "volume": 341079.0}, {"date": "2026-06-30", "close": 13.01, "volume": 164661.0}, {"date": "2026-07-01", "close": 13.08, "volume": 358198.0}, {"date": "2026-07-02", "close": 13.09, "volume": 350284.0}, {"date": "2026-07-06", "close": 12.98, "volume": 555751.0}, {"date": "2026-07-07", "close": 13.07, "volume": 493843.0}, {"date": "2026-07-08", "close": 12.81, "volume": 287258.0}, {"date": "2026-07-09", "close": 12.92, "volume": 265840.0}, {"date": "2026-07-10", "close": 12.79, "volume": 202944.0}, {"date": "2026-07-13", "close": 12.775, "volume": 436628.0}, {"date": "2026-07-14", "close": 13.0, "volume": 1664471.0}, {"date": "2026-07-15", "close": 14.47, "volume": 1375747.0}, {"date": "2026-07-16", "close": 14.14, "volume": 1024012.0}, {"date": "2026-07-17", "close": 13.51, "volume": 512560.0}, {"date": "2026-07-20", "close": 13.71, "volume": 500576.0}, {"date": "2026-07-21", "close": 14.22, "volume": 602535.0}, {"date": "2026-07-22", "close": 13.82, "volume": 405429.0}, {"date": "2026-07-23", "close": 13.44, "volume": 288811.0}, {"date": "2026-07-24", "close": 13.59, "volume": 332998.0}, {"date": "2026-07-27", "close": 13.66, "volume": 403100.0}, {"date": "2026-07-28", "close": 14.34, "volume": 514828.0}, {"date": "2026-07-29", "close": 14.63, "volume": 434569.0}, {"date": "2026-07-30", "close": 14.77, "volume": 399103.0}, {"date": "2026-07-31", "close": 14.79, "volume": 467591.0}, {"date": "2026-08-03", "close": 15.17, "volume": 774016.0}, {"date": "2026-08-04", "close": 15.19, "volume": 624108.0}, {"date": "2026-08-05", "close": 15.04, "volume": 538440.0}, {"date": "2026-08-06", "close": 15.11, "volume": 357422.0}, {"date": "2026-08-07", "close": 15.69, "volume": 405986.0}], "refreshing": true}