{"ticker": "ARCT", "overview": {"cik": "1768224", "ticker": "ARCT", "name": "Arcturus Therapeutics Holdings Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193805-26-001039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193805-26-000910", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000829", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000824", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000823", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193805-26-000770", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193805-26-000578", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001193805-26-000577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211943", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193805-26-000573", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-057041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193805-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000697", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001193125-26-088391", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193805-26-000214", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-052923", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-03", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-009576", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000033", "price_sensitive": false}, {"form": "S-3", "date": "2025-12-30", "title": "Shelf registration", "accession": "0001193805-25-001797", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001193805-25-001767", "price_sensitive": false}]}, "description": "Arcturus Therapeutics Holdings Inc. trades as ARCT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 93 insider filings for the company, from August 2021 to August 2025. Across those, 6 insiders disclosed 3 open-market purchases totalling $143.04K against 27 sales totalling $53.25M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 143044.804, "sell_n": 27, "sell_sum": 53245972.5068, "net": -53102927.702800006, "insiders": 6, "first_date": "2021-08-03", "last_date": "2025-08-15"}, "metrics": {"ticker": "ARCT", "has_prices": true, "as_of": "2026-08-07", "last": 7.41, "prev_close": 6.08, "change": 1.33, "change_pct": 0.21875, "session_volume": 1461642.0, "vwap_5": 6.751313157718109, "vwap_20": 6.255661414678936, "vwap_60": 6.925364836083607, "vwap_250": 10.853247436055792, "high_52w": 9.3, "low_52w": 5.53, "avg_volume_20": 494825.35, "sessions": 400, "market_cap": {"value": 210614941.29, "shares": 28423069.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001214659-26-013368", "src": "13DG", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Arcturus Therapeutics Holdings Inc.", "who_key": "Arcturus Therapeutics Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcturus Therapeutics Holdings Inc. moves to a 5.9% passive stake in ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/0001214659-26-013368-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001193805-26-000823", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Jing L. Marantz", "who_key": "Marantz Jing L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000823/0001193805-26-000823-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000824", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Magda Marquet", "who_key": "Marquet Magda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000824/0001193805-26-000824-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000825", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Moncef Slaoui", "who_key": "Slaoui Moncef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000825/0001193805-26-000825-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000826", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "John Markels", "who_key": "Markels John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000826/0001193805-26-000826-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000827", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "James F. Barlow", "who_key": "BARLOW JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000827/0001193805-26-000827-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000828", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Peter C. Farrell", "who_key": "FARRELL PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000828/0001193805-26-000828-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193805-26-000829", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Edward W. Holmes", "who_key": "HOLMES EDWARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000829/0001193805-26-000829-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "13DG-0001104659-26-057041", "src": "13DG", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARK Investment Management LLC moves to a 10.37% passive stake in ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-057041-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001193805-26-000578", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Dennis Mulroy", "who_key": "MULROY DENNIS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380526000578/0001193805-26-000578-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0001193805-25-001764", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Lance Kurata", "who_key": "Kurata Lance", "role": "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001764/0001193805-25-001764-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193805-25-001765", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Joseph E. Payne", "who_key": "Payne Joseph E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001765/0001193805-25-001765-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193805-25-001766", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Pad Chivukula", "who_key": "Chivukula Pad", "role": "Chief Scientific Officer & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001766/0001193805-25-001766-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193805-25-001767", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Joseph Roberts", "who_key": "Roberts Joseph", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001767/0001193805-25-001767-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193805-25-001212", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Andy Sassine", "who_key": "SASSINE ANDY", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20498.804, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001212/0001193805-25-001212-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}, {"id": "0001193805-25-001215", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Andy Sassine", "who_key": "SASSINE ANDY", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20498.804, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $20K into ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001215/0001193805-25-001215-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}, {"id": "0001193805-25-000872", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Edward W. Holmes", "who_key": "HOLMES EDWARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000872/0001193805-25-000872-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000873", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "James F. Barlow", "who_key": "BARLOW JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000873/0001193805-25-000873-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000874", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Jing L. Marantz", "who_key": "Marantz Jing L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000874/0001193805-25-000874-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000875", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "John Markels", "who_key": "Markels John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000875/0001193805-25-000875-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000876", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Magda Marquet", "who_key": "Marquet Magda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000876/0001193805-25-000876-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000877", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Moncef Slaoui", "who_key": "Slaoui Moncef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000877/0001193805-25-000877-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-25-000878", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Peter C. Farrell", "who_key": "FARRELL PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525000878/0001193805-25-000878-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001193805-24-001490", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Andy Sassine", "who_key": "SASSINE ANDY", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001490/0001193805-24-001490-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988724}, {"id": "0001193805-24-001491", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Pad Chivukula", "who_key": "Chivukula Pad", "role": "Chief Scientific Officer & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001491/0001193805-24-001491-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988724}, {"id": "0001193805-24-001492", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Joseph E. Payne", "who_key": "Payne Joseph E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001492/0001193805-24-001492-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988724}, {"id": "0001193805-24-001493", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Lance Kurata", "who_key": "Kurata Lance", "role": "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001493/0001193805-24-001493-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988724}, {"id": "0001193805-24-001248", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Pad Chivukula", "who_key": "Chivukula Pad", "role": "Chief Scientific Officer & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 249121.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $249K of ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001248/0001193805-24-001248-index.htm", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078004}, {"id": "0001193805-24-000836", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Moncef Slaoui", "who_key": "Slaoui Moncef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000836/0001193805-24-000836-index.htm", "trade_date": "2024-06-19", "timestamp": "2024-06-19", "mins": 1247924}, {"id": "0001193805-24-000824", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Peter C. Farrell", "who_key": "FARRELL PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000824/0001193805-24-000824-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255124}], "recent_buys": [{"id": "0001193805-25-001215", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Andy Sassine", "who_key": "SASSINE ANDY", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20498.804, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $20K into ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001215/0001193805-25-001215-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}, {"id": "0001193805-22-001748", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Magda Marquet", "who_key": "Marquet Magda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39996.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $40K of ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001748/0001193805-22-001748-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042804}, {"id": "0001193805-22-001614", "src": "INSIDERS", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Joseph E. Payne", "who_key": "Payne Joseph E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 82550.00000000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001614/0001193805-22-001614-index.htm", "trade_date": "2022-11-23", "timestamp": "2022-11-23", "mins": 2074484}], "institutional": [{"id": "13DG-0001214659-26-013368", "src": "13DG", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "Arcturus Therapeutics Holdings Inc.", "who_key": "Arcturus Therapeutics Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcturus Therapeutics Holdings Inc. moves to a 5.9% passive stake in ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/0001214659-26-013368-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001104659-26-057041", "src": "13DG", "ticker": "ARCT", "cik": "1768224", "company": "Arcturus Therapeutics Holdings Inc.", "company_raw": "Arcturus Therapeutics Holdings Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARK Investment Management LLC moves to a 10.37% passive stake in ARCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-057041-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}], "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": "Arcturus Therapeutics Holdings Inc. - Common Stock", "new_value": "Arcturus Therapeutics Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001768224", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001768224", "applied": 1, "detected_at": "2026-09-10T10:05:12.057193"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "23.1600", "new_value": "11.5400", "effective": "2025-10-22", "evidence": "ARCT moved 2:1 in one session on 2025-10-22 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255282"}]}, "key_people": [{"who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43631250.0, "net": -43631250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43631250.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000120919121051182/0001209191-21-051182-index.htm"}], "latest": {"action": "SELL", "amount": 43631250.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000120919121051182/0001209191-21-051182-index.htm"}}, {"who": "Pad Chivukula", "who_key": "Chivukula Pad", "role": "Chief Scientific Officer & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7572984.2668, "net": -7572984.2668, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249121.2, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001248/0001193805-24-001248-index.htm"}, {"action": "SELL", "amount": 5130.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000768/0001193805-24-000768-index.htm"}, {"action": "SELL", "amount": 1040234.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000746/0001193805-24-000746-index.htm"}, {"action": "SELL", "amount": 610573.7000000001, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000452/0001193805-24-000452-index.htm"}, {"action": "SELL", "amount": 299839.2375, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000426/0001193805-24-000426-index.htm"}, {"action": "SELL", "amount": 93601.50000000001, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001470/0001193805-23-001470-index.htm"}, {"action": "SELL", "amount": 128061.5, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001361/0001193805-23-001361-index.htm"}, {"action": "SELL", "amount": 157263.5, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001249/0001193805-23-001249-index.htm"}, {"action": "SELL", "amount": 174549.99999999997, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001075/0001193805-23-001075-index.htm"}, {"action": "SELL", "amount": 875250.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001003/0001193805-23-001003-index.htm"}, {"action": "SELL", "amount": 143750.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000955/0001193805-23-000955-index.htm"}, {"action": "SELL", "amount": 135800.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000824/0001193805-23-000824-index.htm"}, {"action": "SELL", "amount": 751902.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000719/0001193805-23-000719-index.htm"}, {"action": "SELL", "amount": 129650.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000656/0001193805-23-000656-index.htm"}, {"action": "SELL", "amount": 126900.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000516/0001193805-23-000516-index.htm"}, {"action": "SELL", "amount": 80350.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000295/0001193805-23-000295-index.htm"}, {"action": "SELL", "amount": 324000.0, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522000015/0001193805-22-000015-index.htm"}, {"action": "SELL", "amount": 145327.6293, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001784/0001193805-21-001784-index.htm"}, {"action": "SELL", "amount": 254680.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001726/0001193805-21-001726-index.htm"}, {"action": "SELL", "amount": 444099.99999999994, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001522/0001193805-21-001522-index.htm"}, {"action": "SELL", "amount": 443600.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001408/0001193805-21-001408-index.htm"}, {"action": "SELL", "amount": 558600.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001272/0001193805-21-001272-index.htm"}, {"action": "SELL", "amount": 400700.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380521001112/0001193805-21-001112-index.htm"}], "latest": {"action": "SELL", "amount": 249121.2, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524001248/0001193805-24-001248-index.htm"}}, {"who": "Andy Sassine", "who_key": "SASSINE ANDY", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20498.804, "sold": 1601500.0, "net": -1581001.196, "trades": 2, "top_score": 38.6, "lean": "selling", "history": [{"action": "BUY", "amount": 20498.804, "date": "2025-08-15", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001215/0001193805-25-001215-index.htm"}, {"action": "SELL", "amount": 1601500.0, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380524000801/0001193805-24-000801-index.htm"}], "latest": {"action": "BUY", "amount": 20498.804, "date": "2025-08-15", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380525001215/0001193805-25-001215-index.htm"}}, {"who": "Keith C. Kummerfeld", "who_key": "Kummerfeld Keith C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 440238.24, "net": -440238.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243880.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001002/0001193805-23-001002-index.htm"}, {"action": "SELL", "amount": 196358.24, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523000578/0001193805-23-000578-index.htm"}], "latest": {"action": "SELL", "amount": 243880.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380523001002/0001193805-23-001002-index.htm"}}, {"who": "Joseph E. Payne", "who_key": "Payne Joseph E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 82550.00000000001, "sold": 0, "net": 82550.00000000001, "trades": 1, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 82550.00000000001, "date": "2022-11-23", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001614/0001193805-22-001614-index.htm"}], "latest": {"action": "BUY", "amount": 82550.00000000001, "date": "2022-11-23", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001614/0001193805-22-001614-index.htm"}}, {"who": "Magda Marquet", "who_key": "Marquet Magda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39996.0, "sold": 0, "net": 39996.0, "trades": 1, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 39996.0, "date": "2022-12-15", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001748/0001193805-22-001748-index.htm"}], "latest": {"action": "BUY", "amount": 39996.0, "date": "2022-12-15", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1768224/000119380522001748/0001193805-22-001748-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193805-26-001039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193805-26-000910", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000829", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000824", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193805-26-000823", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193805-26-000770", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193805-26-000578", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001193805-26-000577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211943", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193805-26-000573", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-057041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193805-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000697", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001193125-26-088391", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193805-26-000214", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-052923", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-03", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-009576", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000033", "price_sensitive": false}, {"form": "S-3", "date": "2025-12-30", "title": "Shelf registration", "accession": "0001193805-25-001797", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001193805-25-001767", "price_sensitive": false}], "performance": {"ticker": "ARCT", "has_prices": true, "summary": {"n": 3, "avg": -0.5874518652545823, "win_rate": 0.0, "best": -0.548995739500913, "worst": -0.6196098562628337, "as_of": "2026-08-07"}, "buys": [{"who": "SASSINE ANDY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 20498.804, "date": "2025-08-15", "score": 38.6, "ref_price": 19.48, "return": -0.6196098562628337}, {"who": "Marquet Magda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39996.0, "date": "2022-12-15", "score": 35.8, "ref_price": 18.24, "return": -0.59375}, {"who": "Payne Joseph E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 82550.00000000001, "date": "2022-11-23", "score": 48.1, "ref_price": 16.43, "return": -0.548995739500913}]}, "price_series": [{"date": "2016-08-08", "close": 33.2493, "volume": 14635.0}, {"date": "2016-08-09", "close": 35.2093, "volume": 17162.0}, {"date": "2016-08-10", "close": 34.3693, "volume": 9530.0}, {"date": "2016-08-11", "close": 34.9993, "volume": 8809.0}, {"date": "2016-08-12", "close": 35.0693, "volume": 5899.0}, {"date": "2016-08-15", "close": 35.4193, "volume": 8735.0}, {"date": "2016-08-16", "close": 35.2793, "volume": 6439.0}, {"date": "2016-08-17", "close": 35.0693, "volume": 7367.0}, {"date": "2016-08-18", "close": 34.9993, "volume": 6611.0}, {"date": "2016-08-19", "close": 34.5793, "volume": 6313.0}, {"date": "2016-08-22", "close": 33.9493, "volume": 8053.0}, {"date": "2016-08-23", "close": 35.4193, "volume": 5777.0}, {"date": "2016-08-24", "close": 34.7193, "volume": 16485.0}, {"date": "2016-08-25", "close": 34.8593, "volume": 10895.0}, {"date": "2016-08-26", "close": 35.0693, "volume": 5886.0}, {"date": "2016-08-29", "close": 37.0293, "volume": 20257.0}, {"date": "2016-08-30", "close": 35.7693, "volume": 126687.0}, {"date": "2016-08-31", "close": 34.4393, "volume": 29112.0}, {"date": "2016-09-01", "close": 33.1793, "volume": 19206.0}, {"date": "2016-09-02", "close": 33.3893, "volume": 20970.0}, {"date": "2016-09-06", "close": 33.8793, "volume": 13592.0}, {"date": "2016-09-07", "close": 33.5993, "volume": 10355.0}, {"date": "2016-09-08", "close": 33.9493, "volume": 5295.0}, {"date": "2016-09-09", "close": 33.7393, "volume": 12268.0}, {"date": "2016-09-12", "close": 33.1793, "volume": 27298.0}, {"date": "2016-09-13", "close": 32.2694, "volume": 17788.0}, {"date": "2016-09-14", "close": 32.2694, "volume": 18217.0}, {"date": "2016-09-15", "close": 31.1494, "volume": 19402.0}, {"date": "2016-09-16", "close": 31.7094, "volume": 8492.0}, {"date": "2016-09-19", "close": 31.8494, "volume": 13413.0}, {"date": "2016-09-20", "close": 32.2694, "volume": 19787.0}, {"date": "2016-09-21", "close": 33.0393, "volume": 5798.0}, {"date": "2016-09-22", "close": 32.8993, "volume": 8610.0}, {"date": "2016-09-23", "close": 32.5493, "volume": 4817.0}, {"date": "2016-09-26", "close": 32.1294, "volume": 6480.0}, {"date": "2016-09-27", "close": 32.2694, "volume": 8815.0}, {"date": "2016-09-28", "close": 32.3394, "volume": 3074.0}, {"date": "2016-09-29", "close": 17.5696, "volume": 1396184.0}, {"date": "2016-09-30", "close": 17.2897, "volume": 248055.0}, {"date": "2016-10-03", "close": 18.1996, "volume": 67468.0}, {"date": "2016-10-04", "close": 18.5496, "volume": 60148.0}, {"date": "2016-10-05", "close": 18.9696, "volume": 69558.0}, {"date": "2016-10-06", "close": 18.1996, "volume": 56343.0}, {"date": "2016-10-07", "close": 17.9196, "volume": 90215.0}, {"date": "2016-10-10", "close": 18.3396, "volume": 56741.0}, {"date": "2016-10-11", "close": 17.6396, "volume": 43844.0}, {"date": "2016-10-12", "close": 17.4297, "volume": 29517.0}, {"date": "2016-10-13", "close": 17.2897, "volume": 38919.0}, {"date": "2016-10-14", "close": 16.9397, "volume": 23374.0}, {"date": "2016-10-17", "close": 16.6597, "volume": 26712.0}, {"date": "2016-10-18", "close": 16.6597, "volume": 14238.0}, {"date": "2016-10-19", "close": 16.5897, "volume": 15509.0}, {"date": "2016-10-20", "close": 16.3797, "volume": 16427.0}, {"date": "2016-10-21", "close": 16.1697, "volume": 15918.0}, {"date": "2016-10-24", "close": 15.8897, "volume": 19378.0}, {"date": "2016-10-25", "close": 15.8897, "volume": 8601.0}, {"date": "2016-10-26", "close": 15.2597, "volume": 25704.0}, {"date": "2016-10-27", "close": 15.1197, "volume": 10611.0}, {"date": "2016-10-28", "close": 13.4397, "volume": 62870.0}, {"date": "2016-10-31", "close": 13.4397, "volume": 281693.0}, {"date": "2016-11-01", "close": 13.2997, "volume": 40099.0}, {"date": "2016-11-02", "close": 13.0897, "volume": 31722.0}, {"date": "2016-11-03", "close": 13.0197, "volume": 44195.0}, {"date": "2016-11-04", "close": 12.5997, "volume": 131907.0}, {"date": "2016-11-07", "close": 12.5997, "volume": 32229.0}, {"date": "2016-11-08", "close": 13.3697, "volume": 19382.0}, {"date": "2016-11-09", "close": 13.8597, "volume": 36284.0}, {"date": "2016-11-10", "close": 13.7897, "volume": 21668.0}, {"date": "2016-11-11", "close": 13.5797, "volume": 32078.0}, {"date": "2016-11-14", "close": 13.6497, "volume": 104300.0}, {"date": "2016-11-15", "close": 12.9497, "volume": 63438.0}, {"date": "2016-11-16", "close": 13.7897, "volume": 56509.0}, {"date": "2016-11-17", "close": 15.1897, "volume": 87690.0}, {"date": "2016-11-18", "close": 14.2097, "volume": 44957.0}, {"date": "2016-11-21", "close": 13.9297, "volume": 31071.0}, {"date": "2016-11-22", "close": 13.4397, "volume": 33399.0}, {"date": "2016-11-23", "close": 13.4397, "volume": 18378.0}, {"date": "2016-11-25", "close": 13.2997, "volume": 10069.0}, {"date": "2016-11-28", "close": 13.5097, "volume": 17105.0}, {"date": "2016-11-29", "close": 13.5097, "volume": 10886.0}, {"date": "2016-11-30", "close": 13.3697, "volume": 18098.0}, {"date": "2016-12-01", "close": 12.9497, "volume": 15017.0}, {"date": "2016-12-02", "close": 13.0897, "volume": 12930.0}, {"date": "2016-12-05", "close": 13.0897, "volume": 10752.0}, {"date": "2016-12-06", "close": 13.1597, "volume": 15160.0}, {"date": "2016-12-07", "close": 13.4397, "volume": 15413.0}, {"date": "2016-12-08", "close": 14.6297, "volume": 130585.0}, {"date": "2016-12-09", "close": 13.9297, "volume": 79232.0}, {"date": "2016-12-12", "close": 14.2097, "volume": 122793.0}, {"date": "2016-12-13", "close": 14.4197, "volume": 72554.0}, {"date": "2016-12-14", "close": 13.8597, "volume": 209614.0}, {"date": "2016-12-15", "close": 14.7697, "volume": 90356.0}, {"date": "2016-12-16", "close": 14.2797, "volume": 165379.0}, {"date": "2016-12-19", "close": 14.6997, "volume": 32013.0}, {"date": "2016-12-20", "close": 16.8697, "volume": 294299.0}, {"date": "2016-12-21", "close": 16.0997, "volume": 74117.0}, {"date": "2016-12-22", "close": 16.0997, "volume": 38163.0}, {"date": "2016-12-23", "close": 16.4497, "volume": 16593.0}, {"date": "2016-12-27", "close": 16.5197, "volume": 19609.0}, {"date": "2016-12-28", "close": 15.4697, "volume": 22896.0}, {"date": "2016-12-29", "close": 14.6297, "volume": 22521.0}, {"date": "2016-12-30", "close": 14.6997, "volume": 25327.0}, {"date": "2017-01-03", "close": 15.4697, "volume": 16356.0}, {"date": "2017-01-04", "close": 15.8197, "volume": 20245.0}, {"date": "2017-01-05", "close": 16.7297, "volume": 111331.0}, {"date": "2017-01-06", "close": 17.6396, "volume": 85103.0}, {"date": "2017-01-09", "close": 15.1897, "volume": 148509.0}, {"date": "2017-01-10", "close": 15.1197, "volume": 53329.0}, {"date": "2017-01-11", "close": 14.5597, "volume": 43566.0}, {"date": "2017-01-12", "close": 14.8397, "volume": 22589.0}, {"date": "2017-01-13", "close": 13.2997, "volume": 94361.0}, {"date": "2017-01-17", "close": 6.5617, "volume": 878010.0}, {"date": "2017-01-18", "close": 7.2099, "volume": 386969.0}, {"date": "2017-01-19", "close": 6.8942, "volume": 218147.0}, {"date": "2017-01-20", "close": 6.9299, "volume": 98204.0}, {"date": "2017-01-23", "close": 6.9999, "volume": 118399.0}, {"date": "2017-01-24", "close": 7.0699, "volume": 59667.0}, {"date": "2017-01-25", "close": 7.2799, "volume": 152400.0}, {"date": "2017-01-26", "close": 7.2799, "volume": 58694.0}, {"date": "2017-01-27", "close": 7.1399, "volume": 37210.0}, {"date": "2017-01-30", "close": 7.2799, "volume": 21802.0}, {"date": "2017-01-31", "close": 7.3499, "volume": 25799.0}, {"date": "2017-02-01", "close": 8.8898, "volume": 641173.0}, {"date": "2017-02-02", "close": 8.1198, "volume": 195824.0}, {"date": "2017-02-03", "close": 9.5198, "volume": 179062.0}, {"date": "2017-02-06", "close": 9.0998, "volume": 262148.0}, {"date": "2017-02-07", "close": 8.4698, "volume": 158995.0}, {"date": "2017-02-08", "close": 8.2598, "volume": 238774.0}, {"date": "2017-02-09", "close": 8.3998, "volume": 57483.0}, {"date": "2017-02-10", "close": 8.2598, "volume": 34735.0}, {"date": "2017-02-13", "close": 8.2598, "volume": 38992.0}, {"date": "2017-02-14", "close": 8.3998, "volume": 66695.0}, {"date": "2017-02-15", "close": 9.0998, "volume": 463614.0}, {"date": "2017-02-16", "close": 8.6098, "volume": 143392.0}, {"date": "2017-02-17", "close": 8.7498, "volume": 64321.0}, {"date": "2017-02-21", "close": 8.4698, "volume": 37293.0}, {"date": "2017-02-22", "close": 8.5398, "volume": 56580.0}, {"date": "2017-02-23", "close": 8.5398, "volume": 20590.0}, {"date": "2017-02-24", "close": 8.6798, "volume": 40923.0}, {"date": "2017-02-27", "close": 9.6598, "volume": 370331.0}, {"date": "2017-02-28", "close": 9.1698, "volume": 63005.0}, {"date": "2017-03-01", "close": 9.0998, "volume": 43461.0}, {"date": "2017-03-02", "close": 9.3798, "volume": 146326.0}, {"date": "2017-03-03", "close": 9.2398, "volume": 64532.0}, {"date": "2017-03-06", "close": 8.8898, "volume": 65807.0}, {"date": "2017-03-07", "close": 9.0298, "volume": 156709.0}, {"date": "2017-03-08", "close": 8.6098, "volume": 145640.0}, {"date": "2017-03-09", "close": 8.3998, "volume": 54119.0}, {"date": "2017-03-10", "close": 8.3298, "volume": 38662.0}, {"date": "2017-03-13", "close": 8.3998, "volume": 51865.0}, {"date": "2017-03-14", "close": 8.3998, "volume": 35788.0}, {"date": "2017-03-15", "close": 8.3998, "volume": 21503.0}, {"date": "2017-03-16", "close": 8.5398, "volume": 328057.0}, {"date": "2017-03-17", "close": 7.9798, "volume": 182314.0}, {"date": "2017-03-20", "close": 7.9798, "volume": 130591.0}, {"date": "2017-03-21", "close": 7.7698, "volume": 70639.0}, {"date": "2017-03-22", "close": 7.6998, "volume": 22055.0}, {"date": "2017-03-23", "close": 7.9798, "volume": 46402.0}, {"date": "2017-03-24", "close": 7.9798, "volume": 30616.0}, {"date": "2017-03-27", "close": 7.9798, "volume": 50991.0}, {"date": "2017-03-28", "close": 7.9798, "volume": 20347.0}, {"date": "2017-03-29", "close": 7.9798, "volume": 49069.0}, {"date": "2017-03-30", "close": 7.9798, "volume": 17321.0}, {"date": "2017-03-31", "close": 7.9798, "volume": 33788.0}, {"date": "2017-04-03", "close": 7.7698, "volume": 80787.0}, {"date": "2017-04-04", "close": 7.6298, "volume": 28888.0}, {"date": "2017-04-05", "close": 7.3499, "volume": 95718.0}, {"date": "2017-04-06", "close": 8.5398, "volume": 408261.0}, {"date": "2017-04-07", "close": 7.8398, "volume": 89772.0}, {"date": "2017-04-10", "close": 7.9798, "volume": 29058.0}, {"date": "2017-04-11", "close": 7.7698, "volume": 27930.0}, {"date": "2017-04-12", "close": 7.7698, "volume": 16425.0}, {"date": "2017-04-13", "close": 7.5598, "volume": 32387.0}, {"date": "2017-04-17", "close": 7.5598, "volume": 30506.0}, {"date": "2017-04-18", "close": 7.9798, "volume": 25319.0}, {"date": "2017-04-19", "close": 8.4698, "volume": 157954.0}, {"date": "2017-04-20", "close": 7.9798, "volume": 37455.0}, {"date": "2017-04-21", "close": 7.6998, "volume": 34566.0}, {"date": "2017-04-24", "close": 8.2598, "volume": 30279.0}, {"date": "2017-04-25", "close": 7.9798, "volume": 16528.0}, {"date": "2017-04-26", "close": 8.5048, "volume": 31229.0}, {"date": "2017-04-27", "close": 8.3298, "volume": 74549.0}, {"date": "2017-04-28", "close": 8.0498, "volume": 22769.0}, {"date": "2017-05-01", "close": 8.2948, "volume": 20849.0}, {"date": "2017-05-02", "close": 8.3298, "volume": 174030.0}, {"date": "2017-05-03", "close": 8.1898, "volume": 30265.0}, {"date": "2017-05-04", "close": 8.2948, "volume": 37423.0}, {"date": "2017-05-05", "close": 8.3298, "volume": 24171.0}, {"date": "2017-05-08", "close": 8.1898, "volume": 33534.0}, {"date": "2017-05-09", "close": 8.4698, "volume": 29124.0}, {"date": "2017-05-10", "close": 8.2598, "volume": 29170.0}, {"date": "2017-05-11", "close": 8.1898, "volume": 22081.0}, {"date": "2017-05-12", "close": 8.1898, "volume": 18693.0}, {"date": "2017-05-15", "close": 8.3998, "volume": 48605.0}, {"date": "2017-05-16", "close": 8.2248, "volume": 11908.0}, {"date": "2017-05-17", "close": 8.1198, "volume": 10867.0}, {"date": "2017-05-18", "close": 8.1198, "volume": 13696.0}, {"date": "2017-05-19", "close": 8.0498, "volume": 10093.0}, {"date": "2017-05-22", "close": 8.2598, "volume": 9184.0}, {"date": "2017-05-23", "close": 8.0498, "volume": 7325.0}, {"date": "2017-05-24", "close": 7.9098, "volume": 26814.0}, {"date": "2017-05-25", "close": 7.8398, "volume": 14794.0}, {"date": "2017-05-26", "close": 7.9098, "volume": 11938.0}, {"date": "2017-05-30", "close": 7.8398, "volume": 17333.0}, {"date": "2017-05-31", "close": 7.7698, "volume": 12015.0}, {"date": "2017-06-01", "close": 8.3298, "volume": 61689.0}, {"date": "2017-06-02", "close": 8.2598, "volume": 38671.0}, {"date": "2017-06-05", "close": 7.9798, "volume": 19183.0}, {"date": "2017-06-06", "close": 7.9098, "volume": 7533.0}, {"date": "2017-06-07", "close": 7.9098, "volume": 7095.0}, {"date": "2017-06-08", "close": 7.9098, "volume": 10338.0}, {"date": "2017-06-09", "close": 8.4698, "volume": 701770.0}, {"date": "2017-06-12", "close": 8.2598, "volume": 63755.0}, {"date": "2017-06-13", "close": 8.2598, "volume": 38797.0}, {"date": "2017-06-14", "close": 8.3298, "volume": 22175.0}, {"date": "2017-06-15", "close": 8.1548, "volume": 10091.0}, {"date": "2017-06-16", "close": 7.8398, "volume": 44038.0}, {"date": "2017-06-19", "close": 8.0498, "volume": 11182.0}, {"date": "2017-06-20", "close": 7.9098, "volume": 28287.0}, {"date": "2017-06-21", "close": 7.8398, "volume": 25752.0}, {"date": "2017-06-22", "close": 7.8398, "volume": 18148.0}, {"date": "2017-06-23", "close": 7.8398, "volume": 17210.0}, {"date": "2017-06-26", "close": 8.0498, "volume": 17281.0}, {"date": "2017-06-27", "close": 7.8398, "volume": 14404.0}, {"date": "2017-06-28", "close": 7.9798, "volume": 2629.0}, {"date": "2017-06-29", "close": 7.9105, "volume": 4445.0}, {"date": "2017-06-30", "close": 7.8398, "volume": 15253.0}, {"date": "2017-07-03", "close": 7.9098, "volume": 1970.0}, {"date": "2017-07-05", "close": 7.9098, "volume": 9417.0}, {"date": "2017-07-06", "close": 7.7698, "volume": 13782.0}, {"date": "2017-07-07", "close": 7.7698, "volume": 21643.0}, {"date": "2017-07-10", "close": 7.9098, "volume": 11597.0}, {"date": "2017-07-11", "close": 7.9098, "volume": 7761.0}, {"date": "2017-07-12", "close": 7.8398, "volume": 7559.0}, {"date": "2017-07-13", "close": 7.9798, "volume": 4977.0}, {"date": "2017-07-14", "close": 7.9098, "volume": 7253.0}, {"date": "2017-07-17", "close": 7.9098, "volume": 9530.0}, {"date": "2017-07-18", "close": 7.9091, "volume": 5635.0}, {"date": "2017-07-19", "close": 7.8398, "volume": 9872.0}, {"date": "2017-07-20", "close": 7.9798, "volume": 14979.0}, {"date": "2017-07-21", "close": 7.9098, "volume": 13272.0}, {"date": "2017-07-24", "close": 7.8398, "volume": 6621.0}, {"date": "2017-07-25", "close": 7.8398, "volume": 9731.0}, {"date": "2017-07-26", "close": 7.9098, "volume": 14180.0}, {"date": "2017-07-27", "close": 7.7698, "volume": 20398.0}, {"date": "2017-07-28", "close": 7.8398, "volume": 15902.0}, {"date": "2017-07-31", "close": 7.7698, "volume": 5894.0}, {"date": "2017-08-01", "close": 7.6648, "volume": 10706.0}, {"date": "2017-08-02", "close": 7.6991, "volume": 4015.0}, {"date": "2017-08-03", "close": 7.6298, "volume": 8717.0}, {"date": "2017-08-04", "close": 7.5598, "volume": 8248.0}, {"date": "2017-08-07", "close": 7.5598, "volume": 6828.0}, {"date": "2017-08-08", "close": 7.1399, "volume": 19141.0}, {"date": "2017-08-09", "close": 7.1399, "volume": 8153.0}, {"date": "2017-08-10", "close": 7.2099, "volume": 6257.0}, {"date": "2017-08-11", "close": 7.2799, "volume": 4572.0}, {"date": "2017-08-14", "close": 7.3149, "volume": 5026.0}, {"date": "2017-08-15", "close": 7.1399, "volume": 7902.0}, {"date": "2017-08-16", "close": 7.0699, "volume": 19602.0}, {"date": "2017-08-17", "close": 7.1399, "volume": 13454.0}, {"date": "2017-08-18", "close": 7.1399, "volume": 13286.0}, {"date": "2017-08-21", "close": 6.9992, "volume": 14565.0}, {"date": "2017-08-22", "close": 7.0699, "volume": 7229.0}, {"date": "2017-08-23", "close": 7.0699, "volume": 4310.0}, {"date": "2017-08-24", "close": 7.1399, "volume": 7104.0}, {"date": "2017-08-25", "close": 7.1399, "volume": 2713.0}, {"date": "2017-08-28", "close": 7.2099, "volume": 7858.0}, {"date": "2017-08-29", "close": 7.0699, "volume": 11659.0}, {"date": "2017-08-30", "close": 7.0699, "volume": 15035.0}, {"date": "2017-08-31", "close": 7.2099, "volume": 6282.0}, {"date": "2017-09-01", "close": 7.2099, "volume": 3130.0}, {"date": "2017-09-05", "close": 7.2099, "volume": 14404.0}, {"date": "2017-09-06", "close": 7.0699, "volume": 11877.0}, {"date": "2017-09-07", "close": 7.1399, "volume": 15913.0}, {"date": "2017-09-08", "close": 7.4549, "volume": 18681.0}, {"date": "2017-09-11", "close": 7.7698, "volume": 43262.0}, {"date": "2017-09-12", "close": 7.7698, "volume": 12064.0}, {"date": "2017-09-13", "close": 7.8398, "volume": 9185.0}, {"date": "2017-09-14", "close": 7.6998, "volume": 10229.0}, {"date": "2017-09-15", "close": 7.8398, "volume": 5192.0}, {"date": "2017-09-18", "close": 7.4899, "volume": 15182.0}, {"date": "2017-09-19", "close": 7.4199, "volume": 8073.0}, {"date": "2017-09-20", "close": 7.5598, "volume": 17125.0}, {"date": "2017-09-21", "close": 7.6998, "volume": 6961.0}, {"date": "2017-09-22", "close": 7.8398, "volume": 17646.0}, {"date": "2017-09-25", "close": 7.8398, "volume": 8792.0}, {"date": "2017-09-26", "close": 7.7698, "volume": 4075.0}, {"date": "2017-09-27", "close": 7.7698, "volume": 6250.0}, {"date": "2017-09-28", "close": 7.0699, "volume": 338957.0}, {"date": "2017-09-29", "close": 7.0699, "volume": 71142.0}, {"date": "2017-10-02", "close": 7.3499, "volume": 96139.0}, {"date": "2017-10-03", "close": 7.0797, "volume": 59563.0}, {"date": "2017-10-04", "close": 6.9299, "volume": 45771.0}, {"date": "2017-10-05", "close": 7.0699, "volume": 79873.0}, {"date": "2017-10-06", "close": 7.3499, "volume": 90861.0}, {"date": "2017-10-09", "close": 7.6298, "volume": 108842.0}, {"date": "2017-10-10", "close": 7.6298, "volume": 21232.0}, {"date": "2017-10-11", "close": 7.6648, "volume": 84004.0}, {"date": "2017-10-12", "close": 8.1898, "volume": 680117.0}, {"date": "2017-10-13", "close": 8.4698, "volume": 382853.0}, {"date": "2017-10-16", "close": 8.0498, "volume": 34989.0}, {"date": "2017-10-17", "close": 8.6098, "volume": 159119.0}, {"date": "2017-10-18", "close": 8.8898, "volume": 342562.0}, {"date": "2017-10-19", "close": 10.5698, "volume": 4701150.0}, {"date": "2017-10-20", "close": 11.1298, "volume": 743569.0}, {"date": "2017-10-23", "close": 10.2198, "volume": 274187.0}, {"date": "2017-10-24", "close": 10.5698, "volume": 199658.0}, {"date": "2017-10-25", "close": 10.0798, "volume": 91014.0}, {"date": "2017-10-26", "close": 10.4298, "volume": 161530.0}, {"date": "2017-10-27", "close": 10.4998, "volume": 58893.0}, {"date": "2017-10-30", "close": 10.6398, "volume": 83839.0}, {"date": "2017-10-31", "close": 10.9898, "volume": 154693.0}, {"date": "2017-11-01", "close": 10.4298, "volume": 67490.0}, {"date": "2017-11-02", "close": 10.0098, "volume": 50964.0}, {"date": "2017-11-03", "close": 10.2898, "volume": 37830.0}, {"date": "2017-11-06", "close": 10.0798, "volume": 43260.0}, {"date": "2017-11-07", "close": 10.0798, "volume": 62907.0}, {"date": "2017-11-08", "close": 9.4498, "volume": 37710.0}, {"date": "2017-11-09", "close": 9.3798, "volume": 31009.0}, {"date": "2017-11-10", "close": 9.7298, "volume": 75723.0}, {"date": "2017-11-13", "close": 10.0798, "volume": 33723.0}, {"date": "2017-11-14", "close": 9.7998, "volume": 16358.0}, {"date": "2017-11-15", "close": 10.2198, "volume": 158274.0}, {"date": "2017-11-16", "close": 10.3, "volume": 53770.0}, {"date": "2017-11-17", "close": 10.01, "volume": 98345.0}, {"date": "2017-11-20", "close": 8.8, "volume": 80575.0}, {"date": "2017-11-21", "close": 8.8701, "volume": 59724.0}, {"date": "2017-11-22", "close": 9.1, "volume": 33825.0}, {"date": "2017-11-24", "close": 9.01, "volume": 27095.0}, {"date": "2017-11-27", "close": 8.64, "volume": 53483.0}, {"date": "2017-11-28", "close": 8.71, "volume": 35856.0}, {"date": "2017-11-29", "close": 9.11, "volume": 119683.0}, {"date": "2017-11-30", "close": 8.82, "volume": 19471.0}, {"date": "2017-12-01", "close": 9.17, "volume": 61722.0}, {"date": "2017-12-04", "close": 9.01, "volume": 21271.0}, {"date": "2017-12-05", "close": 8.85, "volume": 16108.0}, {"date": "2017-12-06", "close": 8.55, "volume": 10368.0}, {"date": "2017-12-07", "close": 8.56, "volume": 10112.0}, {"date": "2017-12-08", "close": 8.75, "volume": 4374.0}, {"date": "2017-12-11", "close": 8.56, "volume": 13192.0}, {"date": "2017-12-12", "close": 8.48, "volume": 44341.0}, {"date": "2017-12-13", "close": 8.9, "volume": 39195.0}, {"date": "2017-12-14", "close": 8.51, "volume": 20524.0}, {"date": "2017-12-15", "close": 8.19, "volume": 21617.0}, {"date": "2017-12-18", "close": 8.33, "volume": 26386.0}, {"date": "2017-12-19", "close": 8.23, "volume": 19659.0}, {"date": "2017-12-20", "close": 8.48, "volume": 20700.0}, {"date": "2017-12-21", "close": 8.42, "volume": 6051.0}, {"date": "2017-12-22", "close": 8.32, "volume": 21542.0}, {"date": "2017-12-26", "close": 8.05, "volume": 25625.0}, {"date": "2017-12-27", "close": 8.23, "volume": 28508.0}, {"date": "2017-12-28", "close": 8.13, "volume": 56704.0}, {"date": "2017-12-29", "close": 7.95, "volume": 64234.0}, {"date": "2018-01-02", "close": 7.99, "volume": 27573.0}, {"date": "2018-01-03", "close": 7.81, "volume": 24803.0}, {"date": "2018-01-04", "close": 9.4799, "volume": 263665.0}, {"date": "2018-01-05", "close": 9.47, "volume": 75588.0}, {"date": "2018-01-08", "close": 9.6, "volume": 224155.0}, {"date": "2018-01-09", "close": 9.28, "volume": 132688.0}, {"date": "2018-01-10", "close": 9.51, "volume": 58844.0}, {"date": "2018-01-11", "close": 9.06, "volume": 68286.0}, {"date": "2018-01-12", "close": 9.07, "volume": 17150.0}, {"date": "2018-01-16", "close": 9.12, "volume": 26159.0}, {"date": "2018-01-17", "close": 9.56, "volume": 117459.0}, {"date": "2018-01-18", "close": 9.3, "volume": 22699.0}, {"date": "2018-01-19", "close": 9.15, "volume": 13972.0}, {"date": "2018-01-22", "close": 9.37, "volume": 48734.0}, {"date": "2018-01-23", "close": 9.36, "volume": 175519.0}, {"date": "2018-01-24", "close": 9.09, "volume": 83507.0}, {"date": "2018-01-25", "close": 8.735, "volume": 22981.0}, {"date": "2018-01-26", "close": 8.86, "volume": 33254.0}, {"date": "2018-01-29", "close": 8.86, "volume": 35816.0}, {"date": "2018-01-30", "close": 8.0, "volume": 134152.0}, {"date": "2018-01-31", "close": 7.76, "volume": 74601.0}, {"date": "2018-02-01", "close": 7.31, "volume": 93365.0}, {"date": "2018-02-02", "close": 5.93, "volume": 181210.0}, {"date": "2018-02-05", "close": 6.83, "volume": 97199.0}, {"date": "2018-02-06", "close": 6.87, "volume": 78897.0}, {"date": "2018-02-07", "close": 6.4, "volume": 149440.0}, {"date": "2018-02-08", "close": 5.9256, "volume": 112442.0}, {"date": "2018-02-09", "close": 5.37, "volume": 128915.0}, {"date": "2018-02-12", "close": 5.65, "volume": 56169.0}, {"date": "2018-02-13", "close": 5.3, "volume": 133005.0}, {"date": "2018-02-14", "close": 5.53, "volume": 15971.0}, {"date": "2018-02-15", "close": 5.52, "volume": 65021.0}, {"date": "2018-02-16", "close": 5.77, "volume": 95346.0}, {"date": "2018-02-20", "close": 5.59, "volume": 33626.0}, {"date": "2018-02-21", "close": 5.58, "volume": 15052.0}, {"date": "2018-02-22", "close": 5.54, "volume": 44281.0}, {"date": "2018-02-23", "close": 5.68, "volume": 104112.0}, {"date": "2018-02-26", "close": 5.7, "volume": 31711.0}, {"date": "2018-02-27", "close": 5.62, "volume": 115968.0}, {"date": "2018-02-28", "close": 5.6, "volume": 31037.0}, {"date": "2018-03-01", "close": 5.53, "volume": 14299.0}, {"date": "2018-03-02", "close": 5.59, "volume": 16500.0}, {"date": "2018-03-05", "close": 5.76, "volume": 47429.0}, {"date": "2018-03-06", "close": 5.66, "volume": 29713.0}, {"date": "2018-03-07", "close": 5.64, "volume": 20780.0}, {"date": "2018-03-08", "close": 5.85, "volume": 60278.0}, {"date": "2018-03-09", "close": 5.68, "volume": 22163.0}, {"date": "2018-03-12", "close": 5.91, "volume": 153622.0}, {"date": "2018-03-13", "close": 5.94, "volume": 127959.0}, {"date": "2018-03-14", "close": 5.98, "volume": 55905.0}, {"date": "2018-03-15", "close": 6.01, "volume": 52237.0}, {"date": "2018-03-16", "close": 5.99, "volume": 31004.0}, {"date": "2018-03-19", "close": 5.76, "volume": 48272.0}, {"date": "2018-03-20", "close": 5.69, "volume": 51949.0}, {"date": "2018-03-21", "close": 5.97, "volume": 36397.0}, {"date": "2018-03-22", "close": 5.67, "volume": 10865.0}, {"date": "2018-03-23", "close": 5.76, "volume": 27557.0}, {"date": "2018-03-26", "close": 5.71, "volume": 32920.0}, {"date": "2018-03-27", "close": 5.51, "volume": 28767.0}, {"date": "2018-03-28", "close": 5.61, "volume": 29879.0}, {"date": "2018-03-29", "close": 5.5, "volume": 140438.0}, {"date": "2018-04-02", "close": 5.16, "volume": 38890.0}, {"date": "2018-04-03", "close": 5.34, "volume": 38640.0}, {"date": "2018-04-04", "close": 5.18, "volume": 25673.0}, {"date": "2018-04-05", "close": 5.23, "volume": 14060.0}, {"date": "2018-04-06", "close": 5.13, "volume": 11666.0}, {"date": "2018-04-09", "close": 5.41, "volume": 26419.0}, {"date": "2018-04-10", "close": 5.24, "volume": 37067.0}, {"date": "2018-04-11", "close": 5.29, "volume": 42361.0}, {"date": "2018-04-12", "close": 5.38, "volume": 21862.0}, {"date": "2018-04-13", "close": 5.4, "volume": 14438.0}, {"date": "2018-04-16", "close": 5.29, "volume": 30466.0}, {"date": "2018-04-17", "close": 5.42, "volume": 14755.0}, {"date": "2018-04-18", "close": 5.7, "volume": 39464.0}, {"date": "2018-04-19", "close": 5.65, "volume": 12547.0}, {"date": "2018-04-20", "close": 5.17, "volume": 20004.0}, {"date": "2018-04-23", "close": 5.11, "volume": 68185.0}, {"date": "2018-04-24", "close": 5.2, "volume": 28405.0}, {"date": "2018-04-25", "close": 5.1, "volume": 46332.0}, {"date": "2018-04-26", "close": 4.91, "volume": 17872.0}, {"date": "2018-04-27", "close": 5.06, "volume": 29458.0}, {"date": "2018-04-30", "close": 5.13, "volume": 13640.0}, {"date": "2018-05-01", "close": 5.0, "volume": 8065.0}, {"date": "2018-05-02", "close": 5.59, "volume": 21786.0}, {"date": "2018-05-03", "close": 5.86, "volume": 57002.0}, {"date": "2018-05-04", "close": 5.72, "volume": 5670.0}, {"date": "2018-05-07", "close": 5.47, "volume": 12421.0}, {"date": "2018-05-08", "close": 5.48, "volume": 10438.0}, {"date": "2018-05-09", "close": 5.75, "volume": 14241.0}, {"date": "2018-05-10", "close": 5.55, "volume": 227076.0}, {"date": "2018-05-11", "close": 5.69, "volume": 7680.0}, {"date": "2018-05-14", "close": 5.6, "volume": 9458.0}, {"date": "2018-05-15", "close": 5.69, "volume": 28997.0}, {"date": "2018-05-16", "close": 5.93, "volume": 23964.0}, {"date": "2018-05-17", "close": 6.17, "volume": 20892.0}, {"date": "2018-05-18", "close": 6.09, "volume": 10657.0}, {"date": "2018-05-21", "close": 6.03, "volume": 10623.0}, {"date": "2018-05-22", "close": 7.0, "volume": 110666.0}, {"date": "2018-05-23", "close": 6.69, "volume": 31374.0}, {"date": "2018-05-24", "close": 6.2036, "volume": 29215.0}, {"date": "2018-05-25", "close": 6.1, "volume": 16108.0}, {"date": "2018-05-29", "close": 6.34, "volume": 89281.0}, {"date": "2018-05-30", "close": 6.34, "volume": 17420.0}, {"date": "2018-05-31", "close": 5.92, "volume": 254906.0}, {"date": "2018-06-01", "close": 5.63, "volume": 37655.0}, {"date": "2018-06-04", "close": 6.28, "volume": 83660.0}, {"date": "2018-06-05", "close": 6.79, "volume": 57766.0}, {"date": "2018-06-06", "close": 7.02, "volume": 40851.0}, {"date": "2018-06-07", "close": 7.25, "volume": 47918.0}, {"date": "2018-06-08", "close": 7.51, "volume": 39049.0}, {"date": "2018-06-11", "close": 8.49, "volume": 93528.0}, {"date": "2018-06-12", "close": 8.15, "volume": 59675.0}, {"date": "2018-06-13", "close": 8.43, "volume": 23176.0}, {"date": "2018-06-14", "close": 8.595, "volume": 44166.0}, {"date": "2018-06-15", "close": 9.25, "volume": 59592.0}, {"date": "2018-06-18", "close": 9.06, "volume": 57743.0}, {"date": "2018-06-19", "close": 8.8235, "volume": 32606.0}, {"date": "2018-06-20", "close": 9.16, "volume": 59467.0}, {"date": "2018-06-21", "close": 8.98, "volume": 64036.0}, {"date": "2018-06-22", "close": 9.4, "volume": 103513.0}, {"date": "2018-06-25", "close": 9.12, "volume": 24320.0}, {"date": "2018-06-26", "close": 9.37, "volume": 35538.0}, {"date": "2018-06-27", "close": 9.15, "volume": 22000.0}, {"date": "2018-06-28", "close": 8.8, "volume": 56946.0}, {"date": "2018-06-29", "close": 8.48, "volume": 11390.0}, {"date": "2018-07-02", "close": 8.66, "volume": 30947.0}, {"date": "2018-07-03", "close": 9.0, "volume": 30401.0}, {"date": "2018-07-05", "close": 9.04, "volume": 25741.0}, {"date": "2018-07-06", "close": 9.01, "volume": 13875.0}, {"date": "2018-07-09", "close": 8.84, "volume": 40307.0}, {"date": "2018-07-10", "close": 8.39, "volume": 21734.0}, {"date": "2018-07-11", "close": 8.3401, "volume": 19848.0}, {"date": "2018-07-12", "close": 8.4, "volume": 36659.0}, {"date": "2018-07-13", "close": 8.76, "volume": 44276.0}, {"date": "2018-07-16", "close": 8.31, "volume": 20629.0}, {"date": "2018-07-17", "close": 8.49, "volume": 7584.0}, {"date": "2018-07-18", "close": 8.36, "volume": 2499.0}, {"date": "2018-07-19", "close": 8.49, "volume": 15477.0}, {"date": "2018-07-20", "close": 8.34, "volume": 4602.0}, {"date": "2018-07-23", "close": 8.3, "volume": 10206.0}, {"date": "2018-07-24", "close": 8.16, "volume": 16081.0}, {"date": "2018-07-25", "close": 8.32, "volume": 19267.0}, {"date": "2018-07-26", "close": 8.0, "volume": 11403.0}, {"date": "2018-07-27", "close": 7.91, "volume": 9078.0}, {"date": "2018-07-30", "close": 8.04, "volume": 9350.0}, {"date": "2018-07-31", "close": 7.98, "volume": 13101.0}, {"date": "2018-08-01", "close": 7.83, "volume": 12608.0}, {"date": "2018-08-02", "close": 7.45, "volume": 20354.0}, {"date": "2018-08-03", "close": 7.45, "volume": 37167.0}, {"date": "2018-08-06", "close": 7.45, "volume": 12996.0}, {"date": "2018-08-07", "close": 7.52, "volume": 18760.0}, {"date": "2018-08-08", "close": 7.54, "volume": 6726.0}, {"date": "2018-08-09", "close": 7.9, "volume": 5668.0}, {"date": "2018-08-10", "close": 7.9, "volume": 2682.0}, {"date": "2018-08-13", "close": 8.01, "volume": 9521.0}, {"date": "2018-08-14", "close": 8.0, "volume": 4645.0}, {"date": "2018-08-15", "close": 8.0, "volume": 9132.0}, {"date": "2018-08-16", "close": 7.93, "volume": 6921.0}, {"date": "2018-08-17", "close": 8.15, "volume": 7389.0}, {"date": "2018-08-20", "close": 7.95, "volume": 19056.0}, {"date": "2018-08-21", "close": 7.98, "volume": 25264.0}, {"date": "2018-08-22", "close": 7.99, "volume": 8660.0}, {"date": "2018-08-23", "close": 8.0, "volume": 17118.0}, {"date": "2018-08-24", "close": 8.0, "volume": 26247.0}, {"date": "2018-08-27", "close": 8.0801, "volume": 17401.0}, {"date": "2018-08-28", "close": 7.77, "volume": 20420.0}, {"date": "2018-08-29", "close": 8.04, "volume": 16378.0}, {"date": "2018-08-30", "close": 8.05, "volume": 27809.0}, {"date": "2018-08-31", "close": 8.1, "volume": 32713.0}, {"date": "2018-09-04", "close": 8.0, "volume": 15912.0}, {"date": "2018-09-05", "close": 8.0, "volume": 27201.0}, {"date": "2018-09-06", "close": 7.92, "volume": 32211.0}, {"date": "2018-09-07", "close": 8.1, "volume": 19757.0}, {"date": "2018-09-10", "close": 7.96, "volume": 20742.0}, {"date": "2018-09-11", "close": 8.17, "volume": 18934.0}, {"date": "2018-09-12", "close": 8.11, "volume": 24517.0}, {"date": "2018-09-13", "close": 8.44, "volume": 36314.0}, {"date": "2018-09-14", "close": 9.125, "volume": 13808.0}, {"date": "2018-09-17", "close": 9.25, "volume": 26634.0}, {"date": "2018-09-18", "close": 9.1693, "volume": 33789.0}, {"date": "2018-09-19", "close": 9.39, "volume": 48480.0}, {"date": "2018-09-20", "close": 9.75, "volume": 123192.0}, {"date": "2018-09-21", "close": 9.8, "volume": 42828.0}, {"date": "2018-09-24", "close": 9.68, "volume": 6255.0}, {"date": "2018-09-25", "close": 9.4, "volume": 37913.0}, {"date": "2018-09-26", "close": 8.71, "volume": 27809.0}, {"date": "2018-09-27", "close": 8.51, "volume": 14925.0}, {"date": "2018-09-28", "close": 8.84, "volume": 11425.0}, {"date": "2018-10-01", "close": 8.75, "volume": 14370.0}, {"date": "2018-10-02", "close": 8.47, "volume": 15697.0}, {"date": "2018-10-03", "close": 8.31, "volume": 17897.0}, {"date": "2018-10-04", "close": 7.5, "volume": 36715.0}, {"date": "2018-10-05", "close": 7.9, "volume": 69235.0}, {"date": "2018-10-08", "close": 7.42, "volume": 21586.0}, {"date": "2018-10-09", "close": 7.38, "volume": 31479.0}, {"date": "2018-10-10", "close": 7.29, "volume": 9514.0}, {"date": "2018-10-11", "close": 6.72, "volume": 40323.0}, {"date": "2018-10-12", "close": 7.0, "volume": 2218.0}, {"date": "2018-10-15", "close": 6.97, "volume": 1717.0}, {"date": "2018-10-16", "close": 6.87, "volume": 10733.0}, {"date": "2018-10-17", "close": 6.95, "volume": 13931.0}, {"date": "2018-10-18", "close": 6.9, "volume": 22066.0}, {"date": "2018-10-19", "close": 6.69, "volume": 5076.0}, {"date": "2018-10-22", "close": 5.51, "volume": 24630.0}, {"date": "2018-10-23", "close": 5.2, "volume": 17424.0}, {"date": "2018-10-24", "close": 4.92, "volume": 20117.0}, {"date": "2018-10-25", "close": 4.97, "volume": 32484.0}, {"date": "2018-10-26", "close": 4.8, "volume": 12163.0}, {"date": "2018-10-29", "close": 5.16, "volume": 24770.0}, {"date": "2018-10-30", "close": 5.24, "volume": 14031.0}, {"date": "2018-10-31", "close": 5.41, "volume": 16798.0}, {"date": "2018-11-01", "close": 6.14, "volume": 21446.0}, {"date": "2018-11-02", "close": 7.0, "volume": 26972.0}, {"date": "2018-11-05", "close": 7.2, "volume": 18212.0}, {"date": "2018-11-06", "close": 7.13, "volume": 7235.0}, {"date": "2018-11-07", "close": 6.92, "volume": 27178.0}, {"date": "2018-11-08", "close": 7.16, "volume": 24502.0}, {"date": "2018-11-09", "close": 7.01, "volume": 7613.0}, {"date": "2018-11-12", "close": 6.88, "volume": 23463.0}, {"date": "2018-11-13", "close": 6.87, "volume": 11906.0}, {"date": "2018-11-14", "close": 6.16, "volume": 26409.0}, {"date": "2018-11-15", "close": 6.78, "volume": 7020.0}, {"date": "2018-11-16", "close": 6.81, "volume": 30841.0}, {"date": "2018-11-19", "close": 6.53, "volume": 9972.0}, {"date": "2018-11-20", "close": 6.08, "volume": 17910.0}, {"date": "2018-11-21", "close": 6.15, "volume": 5704.0}, {"date": "2018-11-23", "close": 6.27, "volume": 11978.0}, {"date": "2018-11-26", "close": 6.4, "volume": 1897.0}, {"date": "2018-11-27", "close": 5.99, "volume": 25540.0}, {"date": "2018-11-28", "close": 6.11, "volume": 16158.0}, {"date": "2018-11-29", "close": 6.35, "volume": 3904.0}, {"date": "2018-11-30", "close": 6.25, "volume": 9074.0}, {"date": "2018-12-03", "close": 6.12, "volume": 10275.0}, {"date": "2018-12-04", "close": 5.845, "volume": 10424.0}, {"date": "2018-12-06", "close": 5.53, "volume": 9419.0}, {"date": "2018-12-07", "close": 5.49, "volume": 23619.0}, {"date": "2018-12-10", "close": 5.08, "volume": 31398.0}, {"date": "2018-12-11", "close": 5.1, "volume": 20206.0}, {"date": "2018-12-12", "close": 5.43, "volume": 15489.0}, {"date": "2018-12-13", "close": 5.45, "volume": 10345.0}, {"date": "2018-12-14", "close": 5.55, "volume": 5594.0}, {"date": "2018-12-17", "close": 5.48, "volume": 61799.0}, {"date": "2018-12-18", "close": 5.45, "volume": 16531.0}, {"date": "2018-12-19", "close": 5.1305, "volume": 29128.0}, {"date": "2018-12-20", "close": 4.84, "volume": 28313.0}, {"date": "2018-12-21", "close": 4.47, "volume": 36411.0}, {"date": "2018-12-24", "close": 4.56, "volume": 35837.0}, {"date": "2018-12-26", "close": 4.42, "volume": 26615.0}, {"date": "2018-12-27", "close": 4.3, "volume": 24114.0}, {"date": "2018-12-28", "close": 4.11, "volume": 20175.0}, {"date": "2018-12-31", "close": 4.53, "volume": 15493.0}, {"date": "2019-01-02", "close": 4.69, "volume": 11044.0}, {"date": "2019-01-03", "close": 4.85, "volume": 8399.0}, {"date": "2019-01-04", "close": 5.125, "volume": 6909.0}, {"date": "2019-01-07", "close": 5.28, "volume": 4765.0}, {"date": "2019-01-08", "close": 5.41, "volume": 5562.0}, {"date": "2019-01-09", "close": 5.41, "volume": 12448.0}, {"date": "2019-01-10", "close": 5.31, "volume": 11488.0}, {"date": "2019-01-11", "close": 5.0, "volume": 17732.0}, {"date": "2019-01-14", "close": 5.0, "volume": 21576.0}, {"date": "2019-01-15", "close": 5.1, "volume": 9289.0}, {"date": "2019-01-16", "close": 5.1, "volume": 26212.0}, {"date": "2019-01-17", "close": 5.15, "volume": 2451.0}, {"date": "2019-01-18", "close": 5.02, "volume": 20777.0}, {"date": "2019-01-22", "close": 4.9399, "volume": 23466.0}, {"date": "2019-01-23", "close": 4.98, "volume": 1656.0}, {"date": "2019-01-24", "close": 4.92, "volume": 4758.0}, {"date": "2019-01-25", "close": 5.06, "volume": 9108.0}, {"date": "2019-01-28", "close": 5.0, "volume": 42624.0}, {"date": "2019-01-29", "close": 5.18, "volume": 288800.0}, {"date": "2019-01-30", "close": 5.0, "volume": 23215.0}, {"date": "2019-01-31", "close": 5.0, "volume": 9530.0}, {"date": "2019-02-01", "close": 5.0, "volume": 15962.0}, {"date": "2019-02-04", "close": 4.95, "volume": 8852.0}, {"date": "2019-02-05", "close": 4.99, "volume": 13257.0}, {"date": "2019-02-06", "close": 4.94, "volume": 6915.0}, {"date": "2019-02-07", "close": 4.99, "volume": 47201.0}, {"date": "2019-02-08", "close": 5.255, "volume": 6710.0}, {"date": "2019-02-11", "close": 5.0, "volume": 55813.0}, {"date": "2019-02-12", "close": 5.0, "volume": 25791.0}, {"date": "2019-02-13", "close": 4.9902, "volume": 25064.0}, {"date": "2019-02-14", "close": 4.9501, "volume": 8181.0}, {"date": "2019-02-15", "close": 4.95, "volume": 154623.0}, {"date": "2019-02-19", "close": 4.84, "volume": 16726.0}, {"date": "2019-02-20", "close": 4.97, "volume": 25428.0}, {"date": "2019-02-21", "close": 5.05, "volume": 72923.0}, {"date": "2019-02-22", "close": 4.87, "volume": 91225.0}, {"date": "2019-02-25", "close": 4.9, "volume": 216986.0}, {"date": "2019-02-26", "close": 4.99, "volume": 59707.0}, {"date": "2019-02-27", "close": 4.9622, "volume": 109277.0}, {"date": "2019-02-28", "close": 5.04, "volume": 24828.0}, {"date": "2019-03-01", "close": 5.55, "volume": 63916.0}, {"date": "2019-03-04", "close": 5.09, "volume": 19198.0}, {"date": "2019-03-05", "close": 5.0652, "volume": 11384.0}, {"date": "2019-03-06", "close": 4.73, "volume": 72891.0}, {"date": "2019-03-07", "close": 4.6307, "volume": 50150.0}, {"date": "2019-03-08", "close": 4.66, "volume": 15946.0}, {"date": "2019-03-11", "close": 4.42, "volume": 15485.0}, {"date": "2019-03-12", "close": 4.7, "volume": 75119.0}, {"date": "2019-03-13", "close": 5.03, "volume": 87043.0}, {"date": "2019-03-14", "close": 4.97, "volume": 52083.0}, {"date": "2019-03-15", "close": 5.0, "volume": 39223.0}, {"date": "2019-03-18", "close": 5.3, "volume": 72380.0}, {"date": "2019-03-19", "close": 5.37, "volume": 113853.0}, {"date": "2019-03-20", "close": 5.45, "volume": 14654.0}, {"date": "2019-03-21", "close": 5.49, "volume": 10462.0}, {"date": "2019-03-22", "close": 5.16, "volume": 38219.0}, {"date": "2019-03-25", "close": 5.15, "volume": 37049.0}, {"date": "2019-03-26", "close": 5.43, "volume": 69969.0}, {"date": "2019-03-27", "close": 6.38, "volume": 144168.0}, {"date": "2019-03-28", "close": 6.49, "volume": 69410.0}, {"date": "2019-03-29", "close": 6.83, "volume": 101693.0}, {"date": "2019-04-01", "close": 7.44, "volume": 134644.0}, {"date": "2019-04-02", "close": 7.65, "volume": 110248.0}, {"date": "2019-04-03", "close": 8.34, "volume": 147201.0}, {"date": "2019-04-04", "close": 7.91, "volume": 71799.0}, {"date": "2019-04-05", "close": 7.9, "volume": 131839.0}, {"date": "2019-04-08", "close": 8.09, "volume": 93951.0}, {"date": "2019-04-09", "close": 8.115, "volume": 182069.0}, {"date": "2019-04-10", "close": 7.92, "volume": 44780.0}, {"date": "2019-04-11", "close": 7.76, "volume": 53135.0}, {"date": "2019-04-12", "close": 7.82, "volume": 28993.0}, {"date": "2019-04-15", "close": 7.65, "volume": 36599.0}, {"date": "2019-04-16", "close": 7.8, "volume": 30401.0}, {"date": "2019-04-17", "close": 7.44, "volume": 20991.0}, {"date": "2019-04-18", "close": 7.5, "volume": 9367.0}, {"date": "2019-04-22", "close": 7.51, "volume": 20015.0}, {"date": "2019-04-23", "close": 7.25, "volume": 47115.0}, {"date": "2019-04-24", "close": 7.48, "volume": 27370.0}, {"date": "2019-04-25", "close": 7.79, "volume": 32948.0}, {"date": "2019-04-26", "close": 8.0399, "volume": 16339.0}, {"date": "2019-04-29", "close": 7.88, "volume": 75472.0}, {"date": "2019-04-30", "close": 7.59, "volume": 35882.0}, {"date": "2019-05-01", "close": 7.32, "volume": 44649.0}, {"date": "2019-05-02", "close": 7.3014, "volume": 6454.0}, {"date": "2019-05-03", "close": 7.23, "volume": 14845.0}, {"date": "2019-05-06", "close": 6.91, "volume": 17961.0}, {"date": "2019-05-07", "close": 7.08, "volume": 18123.0}, {"date": "2019-05-08", "close": 6.95, "volume": 64029.0}, {"date": "2019-05-09", "close": 6.75, "volume": 44976.0}, {"date": "2019-05-10", "close": 6.68, "volume": 7219.0}, {"date": "2019-05-13", "close": 5.8, "volume": 51279.0}, {"date": "2019-05-14", "close": 5.97, "volume": 11961.0}, {"date": "2019-05-15", "close": 5.86, "volume": 20436.0}, {"date": "2019-05-16", "close": 6.17, "volume": 37321.0}, {"date": "2019-05-17", "close": 6.23, "volume": 8060.0}, {"date": "2019-05-20", "close": 6.15, "volume": 26023.0}, {"date": "2019-05-21", "close": 6.41, "volume": 10082.0}, {"date": "2019-05-22", "close": 6.4, "volume": 19695.0}, {"date": "2019-05-23", "close": 6.23, "volume": 11436.0}, {"date": "2019-05-24", "close": 6.45, "volume": 7207.0}, {"date": "2019-05-28", "close": 7.12, "volume": 11504.0}, {"date": "2019-05-29", "close": 6.88, "volume": 8378.0}, {"date": "2019-05-30", "close": 6.57, "volume": 25568.0}, {"date": "2019-05-31", "close": 6.98, "volume": 35834.0}, {"date": "2019-06-03", "close": 7.1899, "volume": 14320.0}, {"date": "2019-06-04", "close": 7.065, "volume": 6088.0}, {"date": "2019-06-05", "close": 6.82, "volume": 15577.0}, {"date": "2019-06-06", "close": 6.72, "volume": 7470.0}, {"date": "2019-06-07", "close": 6.62, "volume": 46831.0}, {"date": "2019-06-10", "close": 6.77, "volume": 29140.0}, {"date": "2019-06-11", "close": 6.56, "volume": 50133.0}, {"date": "2019-06-12", "close": 6.29, "volume": 33068.0}, {"date": "2019-06-13", "close": 6.94, "volume": 40722.0}, {"date": "2019-06-14", "close": 6.35, "volume": 38713.0}, {"date": "2019-06-17", "close": 6.07, "volume": 25523.0}, {"date": "2019-06-18", "close": 5.78, "volume": 25805.0}, {"date": "2019-06-19", "close": 7.9, "volume": 568337.0}, {"date": "2019-06-20", "close": 8.76, "volume": 269334.0}, {"date": "2019-06-21", "close": 9.74, "volume": 257307.0}, {"date": "2019-06-24", "close": 9.79, "volume": 131451.0}, {"date": "2019-06-25", "close": 9.79, "volume": 79441.0}, {"date": "2019-06-26", "close": 9.73, "volume": 49030.0}, {"date": "2019-06-27", "close": 9.68, "volume": 103646.0}, {"date": "2019-06-28", "close": 9.44, "volume": 75926.0}, {"date": "2019-07-01", "close": 9.5, "volume": 32315.0}, {"date": "2019-07-02", "close": 9.41, "volume": 33962.0}, {"date": "2019-07-03", "close": 9.34, "volume": 24290.0}, {"date": "2019-07-05", "close": 9.54, "volume": 17728.0}, {"date": "2019-07-08", "close": 9.27, "volume": 63349.0}, {"date": "2019-07-09", "close": 8.93, "volume": 38799.0}, {"date": "2019-07-10", "close": 9.59, "volume": 44676.0}, {"date": "2019-07-11", "close": 8.99, "volume": 48823.0}, {"date": "2019-07-12", "close": 9.05, "volume": 45785.0}, {"date": "2019-07-15", "close": 8.935, "volume": 16626.0}, {"date": "2019-07-16", "close": 9.16, "volume": 24260.0}, {"date": "2019-07-17", "close": 9.1, "volume": 25613.0}, {"date": "2019-07-18", "close": 9.49, "volume": 102253.0}, {"date": "2019-07-19", "close": 10.77, "volume": 298908.0}, {"date": "2019-07-22", "close": 11.62, "volume": 249763.0}, {"date": "2019-07-23", "close": 11.49, "volume": 217368.0}, {"date": "2019-07-24", "close": 11.8, "volume": 50426.0}, {"date": "2019-07-25", "close": 11.35, "volume": 38644.0}, {"date": "2019-07-26", "close": 11.56, "volume": 60768.0}, {"date": "2019-07-29", "close": 12.47, "volume": 103585.0}, {"date": "2019-07-30", "close": 14.03, "volume": 203531.0}, {"date": "2019-07-31", "close": 13.61, "volume": 175074.0}, {"date": "2019-08-01", "close": 11.58, "volume": 406635.0}, {"date": "2019-08-02", "close": 11.28, "volume": 130423.0}, {"date": "2019-08-05", "close": 10.97, "volume": 50920.0}, {"date": "2019-08-06", "close": 10.54, "volume": 42322.0}, {"date": "2019-08-07", "close": 10.16, "volume": 91404.0}, {"date": "2019-08-08", "close": 10.085, "volume": 80628.0}, {"date": "2019-08-09", "close": 10.46, "volume": 87165.0}, {"date": "2019-08-12", "close": 9.96, "volume": 71222.0}, {"date": "2019-08-13", "close": 10.03, "volume": 27475.0}, {"date": "2019-08-14", "close": 9.1, "volume": 104542.0}, {"date": "2019-08-15", "close": 8.8, "volume": 98199.0}, {"date": "2019-08-16", "close": 10.56, "volume": 176774.0}, {"date": "2019-08-19", "close": 11.07, "volume": 69498.0}, {"date": "2019-08-20", "close": 10.57, "volume": 78019.0}, {"date": "2019-08-21", "close": 10.31, "volume": 66548.0}, {"date": "2019-08-22", "close": 10.9, "volume": 50737.0}, {"date": "2019-08-23", "close": 10.9, "volume": 66340.0}, {"date": "2019-08-26", "close": 10.86, "volume": 29264.0}, {"date": "2019-08-27", "close": 10.92, "volume": 51987.0}, {"date": "2019-08-28", "close": 11.17, "volume": 51148.0}, {"date": "2019-08-29", "close": 11.16, "volume": 40032.0}, {"date": "2019-08-30", "close": 11.23, "volume": 16340.0}, {"date": "2019-09-03", "close": 11.39, "volume": 51221.0}, {"date": "2019-09-04", "close": 11.12, "volume": 59774.0}, {"date": "2019-09-05", "close": 10.98, "volume": 71074.0}, {"date": "2019-09-06", "close": 10.63, "volume": 54381.0}, {"date": "2019-09-09", "close": 10.3, "volume": 88814.0}, {"date": "2019-09-10", "close": 10.98, "volume": 118854.0}, {"date": "2019-09-11", "close": 11.24, "volume": 163289.0}, {"date": "2019-09-12", "close": 10.62, "volume": 140108.0}, {"date": "2019-09-13", "close": 10.61, "volume": 114003.0}, {"date": "2019-09-16", "close": 10.82, "volume": 81027.0}, {"date": "2019-09-17", "close": 10.92, "volume": 52033.0}, {"date": "2019-09-18", "close": 11.66, "volume": 181674.0}, {"date": "2019-09-19", "close": 12.3, "volume": 131038.0}, {"date": "2019-09-20", "close": 13.22, "volume": 513665.0}, {"date": "2019-09-23", "close": 14.5, "volume": 108247.0}, {"date": "2019-09-24", "close": 13.48, "volume": 135812.0}, {"date": "2019-09-25", "close": 12.94, "volume": 95420.0}, {"date": "2019-09-26", "close": 11.67, "volume": 170526.0}, {"date": "2019-09-27", "close": 10.42, "volume": 142677.0}, {"date": "2019-09-30", "close": 10.27, "volume": 110636.0}, {"date": "2019-10-01", "close": 9.5, "volume": 128202.0}, {"date": "2019-10-02", "close": 9.46, "volume": 121527.0}, {"date": "2019-10-03", "close": 10.43, "volume": 141446.0}, {"date": "2019-10-04", "close": 10.54, "volume": 48810.0}, {"date": "2019-10-07", "close": 10.47, "volume": 38904.0}, {"date": "2019-10-08", "close": 10.43, "volume": 27674.0}, {"date": "2019-10-09", "close": 9.97, "volume": 43426.0}, {"date": "2019-10-10", "close": 10.48, "volume": 49198.0}, {"date": "2019-10-11", "close": 10.74, "volume": 26799.0}, {"date": "2019-10-14", "close": 10.59, "volume": 29459.0}, {"date": "2019-10-15", "close": 10.6, "volume": 27009.0}, {"date": "2019-10-16", "close": 10.81, "volume": 21186.0}, {"date": "2019-10-17", "close": 10.25, "volume": 43098.0}, {"date": "2019-10-18", "close": 9.75, "volume": 45503.0}, {"date": "2019-10-21", "close": 9.9, "volume": 32378.0}, {"date": "2019-10-22", "close": 9.63, "volume": 32211.0}, {"date": "2019-10-23", "close": 10.28, "volume": 32919.0}, {"date": "2019-10-24", "close": 10.21, "volume": 44675.0}, {"date": "2019-10-25", "close": 10.23, "volume": 51114.0}, {"date": "2019-10-28", "close": 10.88, "volume": 35877.0}, {"date": "2019-10-29", "close": 11.21, "volume": 105502.0}, {"date": "2019-10-30", "close": 11.37, "volume": 74793.0}, {"date": "2019-10-31", "close": 11.06, "volume": 44072.0}, {"date": "2019-11-01", "close": 11.09, "volume": 54179.0}, {"date": "2019-11-04", "close": 11.08, "volume": 37671.0}, {"date": "2019-11-05", "close": 10.89, "volume": 19948.0}, {"date": "2019-11-06", "close": 10.78, "volume": 39919.0}, {"date": "2019-11-07", "close": 10.05, "volume": 63625.0}, {"date": "2019-11-08", "close": 9.83, "volume": 48731.0}, {"date": "2019-11-11", "close": 9.74, "volume": 26264.0}, {"date": "2019-11-12", "close": 10.3, "volume": 37332.0}, {"date": "2019-11-13", "close": 10.02, "volume": 28697.0}, {"date": "2019-11-14", "close": 9.62, "volume": 46747.0}, {"date": "2019-11-15", "close": 8.93, "volume": 125187.0}, {"date": "2019-11-18", "close": 9.69, "volume": 115043.0}, {"date": "2019-11-19", "close": 9.59, "volume": 70076.0}, {"date": "2019-11-20", "close": 9.67, "volume": 53857.0}, {"date": "2019-11-21", "close": 9.61, "volume": 51174.0}, {"date": "2019-11-22", "close": 9.68, "volume": 63196.0}, {"date": "2019-11-25", "close": 9.95, "volume": 32993.0}, {"date": "2019-11-26", "close": 10.43, "volume": 93128.0}, {"date": "2019-11-27", "close": 10.67, "volume": 58718.0}, {"date": "2019-11-29", "close": 11.17, "volume": 66479.0}, {"date": "2019-12-02", "close": 10.29, "volume": 97757.0}, {"date": "2019-12-03", "close": 9.6, "volume": 97895.0}, {"date": "2019-12-04", "close": 10.12, "volume": 71684.0}, {"date": "2019-12-05", "close": 9.82, "volume": 119368.0}, {"date": "2019-12-06", "close": 10.74, "volume": 122259.0}, {"date": "2019-12-09", "close": 10.52, "volume": 101253.0}, {"date": "2019-12-10", "close": 10.83, "volume": 52802.0}, {"date": "2019-12-11", "close": 10.85, "volume": 95693.0}, {"date": "2019-12-12", "close": 10.74, "volume": 31782.0}, {"date": "2019-12-13", "close": 9.9, "volume": 223904.0}, {"date": "2019-12-16", "close": 10.6, "volume": 65909.0}, {"date": "2019-12-17", "close": 11.38, "volume": 130031.0}, {"date": "2019-12-18", "close": 11.53, "volume": 84242.0}, {"date": "2019-12-19", "close": 11.16, "volume": 58575.0}, {"date": "2019-12-20", "close": 11.21, "volume": 59018.0}, {"date": "2019-12-23", "close": 11.95, "volume": 73124.0}, {"date": "2019-12-24", "close": 11.97, "volume": 57424.0}, {"date": "2019-12-26", "close": 12.41, "volume": 80019.0}, {"date": "2019-12-27", "close": 11.46, "volume": 88444.0}, {"date": "2019-12-30", "close": 10.4, "volume": 112288.0}, {"date": "2019-12-31", "close": 10.87, "volume": 143686.0}, {"date": "2020-01-02", "close": 10.0, "volume": 94786.0}, {"date": "2020-01-03", "close": 9.94, "volume": 92249.0}, {"date": "2020-01-06", "close": 10.46, "volume": 122598.0}, {"date": "2020-01-07", "close": 10.44, "volume": 101733.0}, {"date": "2020-01-08", "close": 10.84, "volume": 86793.0}, {"date": "2020-01-09", "close": 10.71, "volume": 44769.0}, {"date": "2020-01-10", "close": 11.14, "volume": 59713.0}, {"date": "2020-01-13", "close": 12.12, "volume": 109078.0}, {"date": "2020-01-14", "close": 11.76, "volume": 67014.0}, {"date": "2020-01-15", "close": 12.14, "volume": 103602.0}, {"date": "2020-01-16", "close": 12.19, "volume": 92553.0}, {"date": "2020-01-17", "close": 11.87, "volume": 58870.0}, {"date": "2020-01-21", "close": 11.54, "volume": 26853.0}, {"date": "2020-01-22", "close": 12.37, "volume": 52932.0}, {"date": "2020-01-23", "close": 11.95, "volume": 40162.0}, {"date": "2020-01-24", "close": 11.67, "volume": 34644.0}, {"date": "2020-01-27", "close": 11.05, "volume": 56273.0}, {"date": "2020-01-28", "close": 10.82, "volume": 32813.0}, {"date": "2020-01-29", "close": 10.66, "volume": 45126.0}, {"date": "2020-01-30", "close": 10.35, "volume": 33076.0}, {"date": "2020-01-31", "close": 10.3, "volume": 43474.0}, {"date": "2020-02-03", "close": 10.28, "volume": 51774.0}, {"date": "2020-02-04", "close": 10.89, "volume": 18905.0}, {"date": "2020-02-05", "close": 11.18, "volume": 24421.0}, {"date": "2020-02-06", "close": 11.29, "volume": 45557.0}, {"date": "2020-02-07", "close": 12.03, "volume": 83457.0}, {"date": "2020-02-10", "close": 12.27, "volume": 64875.0}, {"date": "2020-02-11", "close": 13.8, "volume": 232810.0}, {"date": "2020-02-12", "close": 13.66, "volume": 94964.0}, {"date": "2020-02-13", "close": 13.87, "volume": 45137.0}, {"date": "2020-02-14", "close": 13.84, "volume": 47468.0}, {"date": "2020-02-18", "close": 14.12, "volume": 194121.0}, {"date": "2020-02-19", "close": 14.86, "volume": 127587.0}, {"date": "2020-02-20", "close": 14.75, "volume": 157504.0}, {"date": "2020-02-21", "close": 14.93, "volume": 72539.0}, {"date": "2020-02-24", "close": 13.72, "volume": 100049.0}, {"date": "2020-02-25", "close": 13.745, "volume": 42634.0}, {"date": "2020-02-26", "close": 13.99, "volume": 63527.0}, {"date": "2020-02-27", "close": 13.45, "volume": 70970.0}, {"date": "2020-02-28", "close": 13.85, "volume": 82360.0}, {"date": "2020-03-02", "close": 14.1, "volume": 76702.0}, {"date": "2020-03-03", "close": 14.5, "volume": 97259.0}, {"date": "2020-03-04", "close": 16.78, "volume": 1366749.0}, {"date": "2020-03-05", "close": 18.26, "volume": 503937.0}, {"date": "2020-03-06", "close": 18.0, "volume": 416566.0}, {"date": "2020-03-09", "close": 14.52, "volume": 328518.0}, {"date": "2020-03-10", "close": 13.54, "volume": 222582.0}, {"date": "2020-03-11", "close": 13.09, "volume": 183967.0}, {"date": "2020-03-12", "close": 9.9, "volume": 276884.0}, {"date": "2020-03-13", "close": 9.31, "volume": 203508.0}, {"date": "2020-03-16", "close": 12.21, "volume": 442415.0}, {"date": "2020-03-17", "close": 13.99, "volume": 327962.0}, {"date": "2020-03-18", "close": 13.65, "volume": 401675.0}, {"date": "2020-03-19", "close": 12.82, "volume": 173445.0}, {"date": "2020-03-20", "close": 12.08, "volume": 145632.0}, {"date": "2020-03-23", "close": 12.87, "volume": 104117.0}, {"date": "2020-03-24", "close": 15.35, "volume": 373638.0}, {"date": "2020-03-25", "close": 15.76, "volume": 255044.0}, {"date": "2020-03-26", "close": 15.25, "volume": 128059.0}, {"date": "2020-03-27", "close": 15.82, "volume": 270959.0}, {"date": "2020-03-30", "close": 13.25, "volume": 273416.0}, {"date": "2020-03-31", "close": 13.59, "volume": 131683.0}, {"date": "2020-04-01", "close": 12.66, "volume": 375686.0}, {"date": "2020-04-02", "close": 12.66, "volume": 113946.0}, {"date": "2020-04-03", "close": 12.99, "volume": 95160.0}, {"date": "2020-04-06", "close": 13.2, "volume": 122864.0}, {"date": "2020-04-07", "close": 13.68, "volume": 106987.0}, {"date": "2020-04-08", "close": 13.76, "volume": 76876.0}, {"date": "2020-04-09", "close": 15.19, "volume": 180959.0}, {"date": "2020-04-13", "close": 16.51, "volume": 226011.0}, {"date": "2020-04-14", "close": 18.05, "volume": 394101.0}, {"date": "2020-04-15", "close": 18.0, "volume": 248049.0}, {"date": "2020-04-16", "close": 17.0, "volume": 1285615.0}, {"date": "2020-04-17", "close": 17.67, "volume": 484238.0}, {"date": "2020-04-20", "close": 18.06, "volume": 295599.0}, {"date": "2020-04-21", "close": 18.64, "volume": 463085.0}, {"date": "2020-04-22", "close": 19.34, "volume": 323119.0}, {"date": "2020-04-23", "close": 20.51, "volume": 306791.0}, {"date": "2020-04-24", "close": 22.57, "volume": 507399.0}, {"date": "2020-04-27", "close": 30.53, "volume": 2445736.0}, {"date": "2020-04-28", "close": 29.82, "volume": 1795140.0}, {"date": "2020-04-29", "close": 32.92, "volume": 1044489.0}, {"date": "2020-04-30", "close": 34.5, "volume": 1415082.0}, {"date": "2020-05-01", "close": 40.86, "volume": 1581441.0}, {"date": "2020-05-04", "close": 39.07, "volume": 1256193.0}, {"date": "2020-05-05", "close": 38.47, "volume": 654515.0}, {"date": "2020-05-06", "close": 41.38, "volume": 835939.0}, {"date": "2020-05-07", "close": 37.57, "volume": 946076.0}, {"date": "2020-05-08", "close": 39.23, "volume": 589174.0}, {"date": "2020-05-11", "close": 48.45, "volume": 1039645.0}, {"date": "2020-05-12", "close": 46.3, "volume": 797425.0}, {"date": "2020-05-13", "close": 42.01, "volume": 665089.0}, {"date": "2020-05-14", "close": 41.47, "volume": 323260.0}, {"date": "2020-05-15", "close": 45.24, "volume": 533434.0}, {"date": "2020-05-18", "close": 54.05, "volume": 1615949.0}, {"date": "2020-05-19", "close": 55.56, "volume": 1562568.0}, {"date": "2020-05-20", "close": 56.74, "volume": 745977.0}, {"date": "2020-05-21", "close": 54.1, "volume": 531300.0}, {"date": "2020-05-22", "close": 58.27, "volume": 503116.0}, {"date": "2020-05-26", "close": 54.3, "volume": 525749.0}, {"date": "2020-05-27", "close": 38.56, "volume": 2478744.0}, {"date": "2020-05-28", "close": 36.74, "volume": 993980.0}, {"date": "2020-05-29", "close": 38.94, "volume": 1059189.0}, {"date": "2020-06-01", "close": 39.81, "volume": 402030.0}, {"date": "2020-06-02", "close": 40.18, "volume": 475447.0}, {"date": "2020-06-03", "close": 36.11, "volume": 695260.0}, {"date": "2020-06-04", "close": 33.59, "volume": 647962.0}, {"date": "2020-06-05", "close": 32.66, "volume": 665631.0}, {"date": "2020-06-08", "close": 29.82, "volume": 878239.0}, {"date": "2020-06-09", "close": 29.7, "volume": 724677.0}, {"date": "2020-06-10", "close": 31.55, "volume": 415428.0}, {"date": "2020-06-11", "close": 32.81, "volume": 962549.0}, {"date": "2020-06-12", "close": 32.92, "volume": 500237.0}, {"date": "2020-06-15", "close": 38.41, "volume": 1053092.0}, {"date": "2020-06-16", "close": 36.83, "volume": 645747.0}, {"date": "2020-06-17", "close": 38.72, "volume": 747097.0}, {"date": "2020-06-18", "close": 40.06, "volume": 673392.0}, {"date": "2020-06-19", "close": 41.23, "volume": 1020516.0}, {"date": "2020-06-22", "close": 40.7, "volume": 904113.0}, {"date": "2020-06-23", "close": 44.3, "volume": 1128784.0}, {"date": "2020-06-24", "close": 48.56, "volume": 1133172.0}, {"date": "2020-06-25", "close": 49.91, "volume": 1121449.0}, {"date": "2020-06-26", "close": 44.2, "volume": 2679185.0}, {"date": "2020-06-29", "close": 46.98, "volume": 814674.0}, {"date": "2020-06-30", "close": 46.74, "volume": 828625.0}, {"date": "2020-07-01", "close": 48.25, "volume": 1041234.0}, {"date": "2020-07-02", "close": 46.56, "volume": 731948.0}, {"date": "2020-07-06", "close": 47.57, "volume": 670838.0}, {"date": "2020-07-07", "close": 49.66, "volume": 1041670.0}, {"date": "2020-07-08", "close": 51.16, "volume": 631723.0}, {"date": "2020-07-09", "close": 48.62, "volume": 421332.0}, {"date": "2020-07-10", "close": 46.89, "volume": 375760.0}, {"date": "2020-07-13", "close": 50.46, "volume": 1345273.0}, {"date": "2020-07-14", "close": 57.17, "volume": 1338495.0}, {"date": "2020-07-15", "close": 54.0, "volume": 1151794.0}, {"date": "2020-07-16", "close": 53.32, "volume": 646123.0}, {"date": "2020-07-17", "close": 55.92, "volume": 658670.0}, {"date": "2020-07-20", "close": 58.22, "volume": 571986.0}, {"date": "2020-07-21", "close": 57.55, "volume": 603790.0}, {"date": "2020-07-22", "close": 61.48, "volume": 590237.0}, {"date": "2020-07-23", "close": 54.62, "volume": 1330570.0}, {"date": "2020-07-24", "close": 53.7, "volume": 646655.0}, {"date": "2020-07-27", "close": 63.19, "volume": 773794.0}, {"date": "2020-07-28", "close": 55.6, "volume": 868726.0}, {"date": "2020-07-29", "close": 53.17, "volume": 2500683.0}, {"date": "2020-07-30", "close": 54.8, "volume": 949132.0}, {"date": "2020-07-31", "close": 52.23, "volume": 1027403.0}, {"date": "2020-08-03", "close": 53.98, "volume": 466695.0}, {"date": "2020-08-04", "close": 54.62, "volume": 380882.0}, {"date": "2020-08-05", "close": 56.13, "volume": 646930.0}, {"date": "2020-08-06", "close": 56.08, "volume": 484372.0}, {"date": "2020-08-07", "close": 57.51, "volume": 1077000.0}, {"date": "2020-08-10", "close": 58.91, "volume": 637864.0}, {"date": "2020-08-11", "close": 49.25, "volume": 1381565.0}, {"date": "2020-08-12", "close": 47.27, "volume": 577735.0}, {"date": "2020-08-13", "close": 47.86, "volume": 503285.0}, {"date": "2020-08-14", "close": 48.22, "volume": 428299.0}, {"date": "2020-08-17", "close": 53.84, "volume": 546750.0}, {"date": "2020-08-18", "close": 56.15, "volume": 645870.0}, {"date": "2020-08-19", "close": 58.02, "volume": 599362.0}, {"date": "2020-08-20", "close": 58.8, "volume": 427725.0}, {"date": "2020-08-21", "close": 62.65, "volume": 1431097.0}, {"date": "2020-08-24", "close": 54.24, "volume": 735703.0}, {"date": "2020-08-25", "close": 53.91, "volume": 485643.0}, {"date": "2020-08-26", "close": 56.84, "volume": 569127.0}, {"date": "2020-08-27", "close": 54.89, "volume": 349424.0}, {"date": "2020-08-28", "close": 52.29, "volume": 416062.0}, {"date": "2020-08-31", "close": 48.24, "volume": 636152.0}, {"date": "2020-09-01", "close": 42.41, "volume": 1227887.0}, {"date": "2020-09-02", "close": 40.65, "volume": 861790.0}, {"date": "2020-09-03", "close": 38.97, "volume": 805566.0}, {"date": "2020-09-04", "close": 38.26, "volume": 1368041.0}, {"date": "2020-09-08", "close": 38.63, "volume": 595734.0}, {"date": "2020-09-09", "close": 39.51, "volume": 513592.0}, {"date": "2020-09-10", "close": 40.49, "volume": 635215.0}, {"date": "2020-09-11", "close": 38.6, "volume": 432412.0}, {"date": "2020-09-14", "close": 41.23, "volume": 692470.0}, {"date": "2020-09-15", "close": 42.06, "volume": 788257.0}, {"date": "2020-09-16", "close": 44.8, "volume": 482502.0}, {"date": "2020-09-17", "close": 45.53, "volume": 280776.0}, {"date": "2020-09-18", "close": 46.89, "volume": 3740801.0}, {"date": "2020-09-21", "close": 40.7, "volume": 671757.0}, {"date": "2020-09-22", "close": 41.13, "volume": 466610.0}, {"date": "2020-09-23", "close": 38.95, "volume": 476053.0}, {"date": "2020-09-24", "close": 37.49, "volume": 584081.0}, {"date": "2020-09-25", "close": 40.09, "volume": 420859.0}, {"date": "2020-09-28", "close": 41.05, "volume": 430642.0}, {"date": "2020-09-29", "close": 42.73, "volume": 584528.0}, {"date": "2020-09-30", "close": 42.9, "volume": 613417.0}, {"date": "2020-10-01", "close": 42.73, "volume": 484195.0}, {"date": "2020-10-02", "close": 42.79, "volume": 355327.0}, {"date": "2020-10-05", "close": 49.97, "volume": 597841.0}, {"date": "2020-10-06", "close": 47.15, "volume": 767119.0}, {"date": "2020-10-07", "close": 50.92, "volume": 565087.0}, {"date": "2020-10-08", "close": 51.62, "volume": 604871.0}, {"date": "2020-10-09", "close": 51.12, "volume": 398927.0}, {"date": "2020-10-12", "close": 52.52, "volume": 677649.0}, {"date": "2020-10-13", "close": 53.55, "volume": 423315.0}, {"date": "2020-10-14", "close": 51.57, "volume": 281818.0}, {"date": "2020-10-15", "close": 54.72, "volume": 255056.0}, {"date": "2020-10-16", "close": 55.13, "volume": 573723.0}, {"date": "2020-10-19", "close": 53.69, "volume": 426524.0}, {"date": "2020-10-20", "close": 50.1, "volume": 469642.0}, {"date": "2020-10-21", "close": 47.1, "volume": 372909.0}, {"date": "2020-10-22", "close": 47.29, "volume": 365418.0}, {"date": "2020-10-23", "close": 49.37, "volume": 235127.0}, {"date": "2020-10-26", "close": 49.96, "volume": 635846.0}, {"date": "2020-10-27", "close": 52.58, "volume": 425206.0}, {"date": "2020-10-28", "close": 50.71, "volume": 313645.0}, {"date": "2020-10-29", "close": 54.98, "volume": 402127.0}, {"date": "2020-10-30", "close": 54.08, "volume": 398441.0}, {"date": "2020-11-02", "close": 55.27, "volume": 536100.0}, {"date": "2020-11-03", "close": 55.94, "volume": 390010.0}, {"date": "2020-11-04", "close": 59.21, "volume": 753113.0}, {"date": "2020-11-05", "close": 61.26, "volume": 424534.0}, {"date": "2020-11-06", "close": 63.36, "volume": 379733.0}, {"date": "2020-11-09", "close": 34.61, "volume": 4415111.0}, {"date": "2020-11-10", "close": 39.38, "volume": 2675161.0}, {"date": "2020-11-11", "close": 48.84, "volume": 2211761.0}, {"date": "2020-11-12", "close": 48.12, "volume": 1091801.0}, {"date": "2020-11-13", "close": 47.47, "volume": 741029.0}, {"date": "2020-11-16", "close": 50.71, "volume": 872348.0}, {"date": "2020-11-17", "close": 53.11, "volume": 655026.0}, {"date": "2020-11-18", "close": 56.34, "volume": 697031.0}, {"date": "2020-11-19", "close": 59.36, "volume": 603458.0}, {"date": "2020-11-20", "close": 60.34, "volume": 610252.0}, {"date": "2020-11-23", "close": 61.31, "volume": 525310.0}, {"date": "2020-11-24", "close": 60.14, "volume": 475026.0}, {"date": "2020-11-25", "close": 60.63, "volume": 584137.0}, {"date": "2020-11-27", "close": 76.0, "volume": 1717468.0}, {"date": "2020-11-30", "close": 91.76, "volume": 2245247.0}, {"date": "2020-12-01", "close": 81.45, "volume": 2455141.0}, {"date": "2020-12-02", "close": 83.3, "volume": 684805.0}, {"date": "2020-12-03", "close": 99.31, "volume": 1367233.0}, {"date": "2020-12-04", "close": 112.01, "volume": 1510369.0}, {"date": "2020-12-07", "close": 123.66, "volume": 2317190.0}, {"date": "2020-12-08", "close": 100.08, "volume": 3678948.0}, {"date": "2020-12-09", "close": 89.05, "volume": 1903486.0}, {"date": "2020-12-10", "close": 105.45, "volume": 1363365.0}, {"date": "2020-12-11", "close": 106.01, "volume": 988750.0}, {"date": "2020-12-14", "close": 107.54, "volume": 1663272.0}, {"date": "2020-12-15", "close": 109.44, "volume": 834386.0}, {"date": "2020-12-16", "close": 101.47, "volume": 932680.0}, {"date": "2020-12-17", "close": 103.63, "volume": 834249.0}, {"date": "2020-12-18", "close": 99.29, "volume": 3297721.0}, {"date": "2020-12-21", "close": 113.14, "volume": 1592095.0}, {"date": "2020-12-22", "close": 118.46, "volume": 1483684.0}, {"date": "2020-12-23", "close": 101.66, "volume": 1557910.0}, {"date": "2020-12-24", "close": 98.13, "volume": 424440.0}, {"date": "2020-12-28", "close": 92.42, "volume": 1820005.0}, {"date": "2020-12-29", "close": 42.36, "volume": 15683670.0}, {"date": "2020-12-30", "close": 46.71, "volume": 6768199.0}, {"date": "2020-12-31", "close": 43.38, "volume": 3758755.0}, {"date": "2021-01-04", "close": 48.9, "volume": 3615050.0}, {"date": "2021-01-05", "close": 48.79, "volume": 1608860.0}, {"date": "2021-01-06", "close": 49.37, "volume": 1708706.0}, {"date": "2021-01-07", "close": 66.97, "volume": 7317668.0}, {"date": "2021-01-08", "close": 69.66, "volume": 5588782.0}, {"date": "2021-01-11", "close": 69.67, "volume": 2021055.0}, {"date": "2021-01-12", "close": 62.89, "volume": 2369918.0}, {"date": "2021-01-13", "close": 65.31, "volume": 2195917.0}, {"date": "2021-01-14", "close": 62.27, "volume": 1917497.0}, {"date": "2021-01-15", "close": 59.69, "volume": 1611936.0}, {"date": "2021-01-19", "close": 68.45, "volume": 2485457.0}, {"date": "2021-01-20", "close": 67.3, "volume": 1873332.0}, {"date": "2021-01-21", "close": 63.77, "volume": 1864382.0}, {"date": "2021-01-22", "close": 67.7, "volume": 1087278.0}, {"date": "2021-01-25", "close": 69.44, "volume": 1021826.0}, {"date": "2021-01-26", "close": 64.99, "volume": 840431.0}, {"date": "2021-01-27", "close": 67.2, "volume": 1737208.0}, {"date": "2021-01-28", "close": 65.48, "volume": 1025487.0}, {"date": "2021-01-29", "close": 72.46, "volume": 1693582.0}, {"date": "2021-02-01", "close": 80.42, "volume": 1502074.0}, {"date": "2021-02-02", "close": 78.54, "volume": 1156193.0}, {"date": "2021-02-03", "close": 81.06, "volume": 741432.0}, {"date": "2021-02-04", "close": 86.78, "volume": 1009481.0}, {"date": "2021-02-05", "close": 85.05, "volume": 837009.0}, {"date": "2021-02-08", "close": 86.92, "volume": 724322.0}, {"date": "2021-02-09", "close": 84.15, "volume": 723741.0}, {"date": "2021-02-10", "close": 80.7, "volume": 794097.0}, {"date": "2021-02-11", "close": 78.77, "volume": 643699.0}, {"date": "2021-02-12", "close": 73.47, "volume": 1237202.0}, {"date": "2021-02-16", "close": 68.94, "volume": 1000576.0}, {"date": "2021-02-17", "close": 67.29, "volume": 1239756.0}, {"date": "2021-02-18", "close": 64.72, "volume": 874381.0}, {"date": "2021-02-19", "close": 66.98, "volume": 804747.0}, {"date": "2021-02-22", "close": 59.59, "volume": 1100033.0}, {"date": "2021-02-23", "close": 54.3, "volume": 1845089.0}, {"date": "2021-02-24", "close": 55.14, "volume": 701668.0}, {"date": "2021-02-25", "close": 51.43, "volume": 831811.0}, {"date": "2021-02-26", "close": 52.67, "volume": 1417309.0}, {"date": "2021-03-01", "close": 54.64, "volume": 899915.0}, {"date": "2021-03-02", "close": 53.96, "volume": 670319.0}, {"date": "2021-03-03", "close": 50.59, "volume": 766594.0}, {"date": "2021-03-04", "close": 45.54, "volume": 1503027.0}, {"date": "2021-03-05", "close": 43.19, "volume": 1495413.0}, {"date": "2021-03-08", "close": 42.96, "volume": 874273.0}, {"date": "2021-03-09", "close": 48.39, "volume": 848325.0}, {"date": "2021-03-10", "close": 48.17, "volume": 550280.0}, {"date": "2021-03-11", "close": 50.87, "volume": 827461.0}, {"date": "2021-03-12", "close": 49.48, "volume": 490128.0}, {"date": "2021-03-15", "close": 52.19, "volume": 593971.0}, {"date": "2021-03-16", "close": 51.76, "volume": 526260.0}, {"date": "2021-03-17", "close": 51.36, "volume": 492246.0}, {"date": "2021-03-18", "close": 48.34, "volume": 527015.0}, {"date": "2021-03-19", "close": 46.4, "volume": 1552248.0}, {"date": "2021-03-22", "close": 46.22, "volume": 506608.0}, {"date": "2021-03-23", "close": 42.54, "volume": 704066.0}, {"date": "2021-03-24", "close": 39.8, "volume": 645979.0}, {"date": "2021-03-25", "close": 42.15, "volume": 686617.0}, {"date": "2021-03-26", "close": 40.83, "volume": 511182.0}, {"date": "2021-03-29", "close": 39.48, "volume": 397697.0}, {"date": "2021-03-30", "close": 38.75, "volume": 657705.0}, {"date": "2021-03-31", "close": 41.3, "volume": 690268.0}, {"date": "2021-04-01", "close": 40.5, "volume": 674731.0}, {"date": "2021-04-05", "close": 42.11, "volume": 460537.0}, {"date": "2021-04-06", "close": 39.68, "volume": 546097.0}, {"date": "2021-04-07", "close": 38.55, "volume": 418479.0}, {"date": "2021-04-08", "close": 37.67, "volume": 426259.0}, {"date": "2021-04-09", "close": 37.0, "volume": 516871.0}, {"date": "2021-04-12", "close": 36.99, "volume": 562236.0}, {"date": "2021-04-13", "close": 39.45, "volume": 663582.0}, {"date": "2021-04-14", "close": 39.92, "volume": 579330.0}, {"date": "2021-04-15", "close": 39.52, "volume": 626301.0}, {"date": "2021-04-16", "close": 40.33, "volume": 515369.0}, {"date": "2021-04-19", "close": 36.91, "volume": 602166.0}, {"date": "2021-04-20", "close": 36.64, "volume": 473863.0}, {"date": "2021-04-21", "close": 38.24, "volume": 431095.0}, {"date": "2021-04-22", "close": 38.86, "volume": 375833.0}, {"date": "2021-04-23", "close": 36.17, "volume": 795751.0}, {"date": "2021-04-26", "close": 38.58, "volume": 705509.0}, {"date": "2021-04-27", "close": 38.56, "volume": 440853.0}, {"date": "2021-04-28", "close": 38.28, "volume": 304805.0}, {"date": "2021-04-29", "close": 37.27, "volume": 481090.0}, {"date": "2021-04-30", "close": 36.66, "volume": 439035.0}, {"date": "2021-05-03", "close": 35.98, "volume": 597409.0}, {"date": "2021-05-04", "close": 33.31, "volume": 769221.0}, {"date": "2021-05-05", "close": 32.12, "volume": 409736.0}, {"date": "2021-05-06", "close": 30.15, "volume": 886573.0}, {"date": "2021-05-07", "close": 31.8, "volume": 445864.0}, {"date": "2021-05-10", "close": 28.91, "volume": 775969.0}, {"date": "2021-05-11", "close": 27.23, "volume": 1488799.0}, {"date": "2021-05-12", "close": 26.305, "volume": 498019.0}, {"date": "2021-05-13", "close": 25.79, "volume": 503085.0}, {"date": "2021-05-14", "close": 28.86, "volume": 541644.0}, {"date": "2021-05-17", "close": 28.75, "volume": 357660.0}, {"date": "2021-05-18", "close": 30.82, "volume": 732856.0}, {"date": "2021-05-19", "close": 29.43, "volume": 446464.0}, {"date": "2021-05-20", "close": 29.26, "volume": 431144.0}, {"date": "2021-05-21", "close": 28.81, "volume": 343361.0}, {"date": "2021-05-24", "close": 28.28, "volume": 281473.0}, {"date": "2021-05-25", "close": 27.7, "volume": 284735.0}, {"date": "2021-05-26", "close": 28.55, "volume": 323746.0}, {"date": "2021-05-27", "close": 29.17, "volume": 867666.0}, {"date": "2021-05-28", "close": 29.22, "volume": 431173.0}, {"date": "2021-06-01", "close": 29.94, "volume": 346512.0}, {"date": "2021-06-02", "close": 31.13, "volume": 386658.0}, {"date": "2021-06-03", "close": 30.69, "volume": 439521.0}, {"date": "2021-06-04", "close": 30.74, "volume": 302165.0}, {"date": "2021-06-07", "close": 32.95, "volume": 716766.0}, {"date": "2021-06-08", "close": 32.51, "volume": 398754.0}, {"date": "2021-06-09", "close": 34.1, "volume": 412646.0}, {"date": "2021-06-10", "close": 33.96, "volume": 383008.0}, {"date": "2021-06-11", "close": 34.39, "volume": 305902.0}, {"date": "2021-06-14", "close": 35.91, "volume": 683502.0}, {"date": "2021-06-15", "close": 33.52, "volume": 548220.0}, {"date": "2021-06-16", "close": 32.85, "volume": 452417.0}, {"date": "2021-06-17", "close": 33.89, "volume": 348904.0}, {"date": "2021-06-18", "close": 35.09, "volume": 1089152.0}, {"date": "2021-06-21", "close": 32.8, "volume": 826033.0}, {"date": "2021-06-22", "close": 33.02, "volume": 422733.0}, {"date": "2021-06-23", "close": 34.03, "volume": 420362.0}, {"date": "2021-06-24", "close": 34.32, "volume": 418159.0}, {"date": "2021-06-25", "close": 34.74, "volume": 1149791.0}, {"date": "2021-06-28", "close": 35.33, "volume": 747654.0}, {"date": "2021-06-29", "close": 34.56, "volume": 542174.0}, {"date": "2021-06-30", "close": 33.84, "volume": 322996.0}, {"date": "2021-07-01", "close": 35.94, "volume": 806808.0}, {"date": "2021-07-02", "close": 34.73, "volume": 590729.0}, {"date": "2021-07-06", "close": 34.21, "volume": 442506.0}, {"date": "2021-07-07", "close": 32.49, "volume": 339185.0}, {"date": "2021-07-08", "close": 32.02, "volume": 414157.0}, {"date": "2021-07-09", "close": 32.09, "volume": 286629.0}, {"date": "2021-07-12", "close": 30.47, "volume": 403687.0}, {"date": "2021-07-13", "close": 28.87, "volume": 499952.0}, {"date": "2021-07-14", "close": 27.88, "volume": 472242.0}, {"date": "2021-07-15", "close": 28.02, "volume": 435205.0}, {"date": "2021-07-16", "close": 28.03, "volume": 387761.0}, {"date": "2021-07-19", "close": 31.13, "volume": 710697.0}, {"date": "2021-07-20", "close": 32.24, "volume": 398313.0}, {"date": "2021-07-21", "close": 32.95, "volume": 363050.0}, {"date": "2021-07-22", "close": 31.49, "volume": 275207.0}, {"date": "2021-07-23", "close": 31.22, "volume": 215416.0}, {"date": "2021-07-26", "close": 31.14, "volume": 294115.0}, {"date": "2021-07-27", "close": 31.09, "volume": 308773.0}, {"date": "2021-07-28", "close": 33.06, "volume": 221432.0}, {"date": "2021-07-29", "close": 31.0, "volume": 238244.0}, {"date": "2021-07-30", "close": 31.31, "volume": 188937.0}, {"date": "2021-08-02", "close": 34.66, "volume": 1011457.0}, {"date": "2021-08-03", "close": 58.25, "volume": 9979146.0}, {"date": "2021-08-04", "close": 44.76, "volume": 3869749.0}, {"date": "2021-08-05", "close": 53.93, "volume": 2263740.0}, {"date": "2021-08-06", "close": 49.3, "volume": 1046369.0}, {"date": "2021-08-09", "close": 48.24, "volume": 1806707.0}, {"date": "2021-08-10", "close": 50.58, "volume": 6606839.0}, {"date": "2021-08-11", "close": 46.78, "volume": 1665406.0}, {"date": "2021-08-12", "close": 49.94, "volume": 1252988.0}, {"date": "2021-08-13", "close": 48.02, "volume": 834379.0}, {"date": "2021-08-16", "close": 46.81, "volume": 867787.0}, {"date": "2021-08-17", "close": 49.61, "volume": 810551.0}, {"date": "2021-08-18", "close": 47.57, "volume": 429012.0}, {"date": "2021-08-19", "close": 45.93, "volume": 426475.0}, {"date": "2021-08-20", "close": 47.9, "volume": 423976.0}, {"date": "2021-08-23", "close": 50.64, "volume": 701871.0}, {"date": "2021-08-24", "close": 51.24, "volume": 427214.0}, {"date": "2021-08-25", "close": 53.27, "volume": 572898.0}, {"date": "2021-08-26", "close": 54.73, "volume": 726620.0}, {"date": "2021-08-27", "close": 56.69, "volume": 598218.0}, {"date": "2021-08-30", "close": 53.67, "volume": 677173.0}, {"date": "2021-08-31", "close": 54.81, "volume": 540722.0}, {"date": "2021-09-01", "close": 56.4, "volume": 540933.0}, {"date": "2021-09-02", "close": 57.22, "volume": 452526.0}, {"date": "2021-09-03", "close": 54.28, "volume": 472482.0}, {"date": "2021-09-07", "close": 56.5, "volume": 484346.0}, {"date": "2021-09-08", "close": 55.61, "volume": 346313.0}, {"date": "2021-09-09", "close": 55.79, "volume": 559185.0}, {"date": "2021-09-10", "close": 53.26, "volume": 515979.0}, {"date": "2021-09-13", "close": 54.34, "volume": 483916.0}, {"date": "2021-09-14", "close": 52.43, "volume": 438853.0}, {"date": "2021-09-15", "close": 52.29, "volume": 407932.0}, {"date": "2021-09-16", "close": 53.78, "volume": 287428.0}, {"date": "2021-09-17", "close": 54.45, "volume": 913172.0}, {"date": "2021-09-20", "close": 50.59, "volume": 434826.0}, {"date": "2021-09-21", "close": 51.81, "volume": 299403.0}, {"date": "2021-09-22", "close": 52.58, "volume": 287566.0}, {"date": "2021-09-23", "close": 54.55, "volume": 329913.0}, {"date": "2021-09-24", "close": 50.71, "volume": 457755.0}, {"date": "2021-09-27", "close": 50.13, "volume": 455818.0}, {"date": "2021-09-28", "close": 47.91, "volume": 353091.0}, {"date": "2021-09-29", "close": 46.75, "volume": 423342.0}, {"date": "2021-09-30", "close": 47.78, "volume": 322311.0}, {"date": "2021-10-01", "close": 44.42, "volume": 598253.0}, {"date": "2021-10-04", "close": 41.01, "volume": 584857.0}, {"date": "2021-10-05", "close": 41.35, "volume": 471333.0}, {"date": "2021-10-06", "close": 42.5, "volume": 801999.0}, {"date": "2021-10-07", "close": 43.15, "volume": 270500.0}, {"date": "2021-10-08", "close": 42.32, "volume": 211120.0}, {"date": "2021-10-11", "close": 42.98, "volume": 172688.0}, {"date": "2021-10-12", "close": 44.25, "volume": 609417.0}, {"date": "2021-10-13", "close": 45.21, "volume": 388628.0}, {"date": "2021-10-14", "close": 46.98, "volume": 420631.0}, {"date": "2021-10-15", "close": 45.56, "volume": 280259.0}, {"date": "2021-10-18", "close": 45.69, "volume": 258905.0}, {"date": "2021-10-19", "close": 45.17, "volume": 349843.0}, {"date": "2021-10-20", "close": 43.81, "volume": 345349.0}, {"date": "2021-10-21", "close": 44.57, "volume": 240942.0}, {"date": "2021-10-22", "close": 44.51, "volume": 502258.0}, {"date": "2021-10-25", "close": 45.17, "volume": 578037.0}, {"date": "2021-10-26", "close": 45.12, "volume": 289687.0}, {"date": "2021-10-27", "close": 45.53, "volume": 297465.0}, {"date": "2021-10-28", "close": 47.39, "volume": 285828.0}, {"date": "2021-10-29", "close": 44.95, "volume": 283874.0}, {"date": "2021-11-01", "close": 47.13, "volume": 562133.0}, {"date": "2021-11-02", "close": 46.6, "volume": 252972.0}, {"date": "2021-11-03", "close": 45.58, "volume": 383145.0}, {"date": "2021-11-04", "close": 44.73, "volume": 278804.0}, {"date": "2021-11-05", "close": 37.4, "volume": 1172018.0}, {"date": "2021-11-08", "close": 38.65, "volume": 1051707.0}, {"date": "2021-11-09", "close": 36.23, "volume": 1117371.0}, {"date": "2021-11-10", "close": 34.87, "volume": 816719.0}, {"date": "2021-11-11", "close": 37.43, "volume": 729609.0}, {"date": "2021-11-12", "close": 37.58, "volume": 335551.0}, {"date": "2021-11-15", "close": 35.53, "volume": 918736.0}, {"date": "2021-11-16", "close": 37.36, "volume": 414253.0}, {"date": "2021-11-17", "close": 36.65, "volume": 354343.0}, {"date": "2021-11-18", "close": 37.79, "volume": 534017.0}, {"date": "2021-11-19", "close": 36.45, "volume": 798625.0}, {"date": "2021-11-22", "close": 35.69, "volume": 498646.0}, {"date": "2021-11-23", "close": 35.4, "volume": 564438.0}, {"date": "2021-11-24", "close": 36.01, "volume": 439227.0}, {"date": "2021-11-26", "close": 39.89, "volume": 555769.0}, {"date": "2021-11-29", "close": 37.75, "volume": 861804.0}, {"date": "2021-11-30", "close": 39.75, "volume": 655959.0}, {"date": "2021-12-01", "close": 37.47, "volume": 615896.0}, {"date": "2021-12-02", "close": 37.72, "volume": 597173.0}, {"date": "2021-12-03", "close": 37.01, "volume": 628713.0}, {"date": "2021-12-06", "close": 34.6, "volume": 679188.0}, {"date": "2021-12-07", "close": 38.54, "volume": 756928.0}, {"date": "2021-12-08", "close": 39.33, "volume": 437238.0}, {"date": "2021-12-09", "close": 36.35, "volume": 512385.0}, {"date": "2021-12-10", "close": 34.57, "volume": 459614.0}, {"date": "2021-12-13", "close": 35.13, "volume": 428511.0}, {"date": "2021-12-14", "close": 34.2, "volume": 382297.0}, {"date": "2021-12-15", "close": 35.52, "volume": 459180.0}, {"date": "2021-12-16", "close": 43.0, "volume": 2834654.0}, {"date": "2021-12-17", "close": 47.04, "volume": 2484044.0}, {"date": "2021-12-20", "close": 47.56, "volume": 881731.0}, {"date": "2021-12-21", "close": 47.19, "volume": 666766.0}, {"date": "2021-12-22", "close": 42.65, "volume": 513948.0}, {"date": "2021-12-23", "close": 39.94, "volume": 930489.0}, {"date": "2021-12-27", "close": 40.08, "volume": 495458.0}, {"date": "2021-12-28", "close": 39.1, "volume": 443486.0}, {"date": "2021-12-29", "close": 38.82, "volume": 373590.0}, {"date": "2021-12-30", "close": 38.88, "volume": 331716.0}, {"date": "2021-12-31", "close": 37.01, "volume": 405060.0}, {"date": "2022-01-03", "close": 39.57, "volume": 349048.0}, {"date": "2022-01-04", "close": 38.46, "volume": 394910.0}, {"date": "2022-01-05", "close": 34.78, "volume": 494460.0}, {"date": "2022-01-06", "close": 34.86, "volume": 428067.0}, {"date": "2022-01-07", "close": 34.15, "volume": 285662.0}, {"date": "2022-01-10", "close": 34.21, "volume": 530187.0}, {"date": "2022-01-11", "close": 33.51, "volume": 229143.0}, {"date": "2022-01-12", "close": 32.07, "volume": 345075.0}, {"date": "2022-01-13", "close": 31.21, "volume": 398732.0}, {"date": "2022-01-14", "close": 33.48, "volume": 475195.0}, {"date": "2022-01-18", "close": 27.21, "volume": 844402.0}, {"date": "2022-01-19", "close": 26.66, "volume": 704923.0}, {"date": "2022-01-20", "close": 25.31, "volume": 642878.0}, {"date": "2022-01-21", "close": 24.59, "volume": 567983.0}, {"date": "2022-01-24", "close": 24.9, "volume": 1086905.0}, {"date": "2022-01-25", "close": 25.32, "volume": 746835.0}, {"date": "2022-01-26", "close": 23.48, "volume": 660350.0}, {"date": "2022-01-27", "close": 21.48, "volume": 522860.0}, {"date": "2022-01-28", "close": 22.3, "volume": 543512.0}, {"date": "2022-01-31", "close": 26.13, "volume": 725724.0}, {"date": "2022-02-01", "close": 26.56, "volume": 573790.0}, {"date": "2022-02-02", "close": 24.79, "volume": 480865.0}, {"date": "2022-02-03", "close": 23.45, "volume": 452600.0}, {"date": "2022-02-04", "close": 24.27, "volume": 447281.0}, {"date": "2022-02-07", "close": 24.86, "volume": 382855.0}, {"date": "2022-02-08", "close": 25.08, "volume": 396706.0}, {"date": "2022-02-09", "close": 27.31, "volume": 383384.0}, {"date": "2022-02-10", "close": 25.3, "volume": 574336.0}, {"date": "2022-02-11", "close": 24.99, "volume": 329255.0}, {"date": "2022-02-14", "close": 23.25, "volume": 404746.0}, {"date": "2022-02-15", "close": 24.85, "volume": 352307.0}, {"date": "2022-02-16", "close": 24.47, "volume": 303466.0}, {"date": "2022-02-17", "close": 22.69, "volume": 357637.0}, {"date": "2022-02-18", "close": 22.53, "volume": 447078.0}, {"date": "2022-02-22", "close": 22.48, "volume": 482063.0}, {"date": "2022-02-23", "close": 21.49, "volume": 352790.0}, {"date": "2022-02-24", "close": 23.2, "volume": 646186.0}, {"date": "2022-02-25", "close": 23.64, "volume": 299838.0}, {"date": "2022-02-28", "close": 23.97, "volume": 482247.0}, {"date": "2022-03-01", "close": 22.08, "volume": 636036.0}, {"date": "2022-03-02", "close": 22.01, "volume": 358148.0}, {"date": "2022-03-03", "close": 20.35, "volume": 533250.0}, {"date": "2022-03-04", "close": 18.85, "volume": 487132.0}, {"date": "2022-03-07", "close": 17.88, "volume": 477063.0}, {"date": "2022-03-08", "close": 18.12, "volume": 454383.0}, {"date": "2022-03-09", "close": 19.9, "volume": 599472.0}, {"date": "2022-03-10", "close": 19.55, "volume": 354637.0}, {"date": "2022-03-11", "close": 18.4, "volume": 376286.0}, {"date": "2022-03-14", "close": 17.64, "volume": 614372.0}, {"date": "2022-03-15", "close": 18.56, "volume": 415467.0}, {"date": "2022-03-16", "close": 20.89, "volume": 731076.0}, {"date": "2022-03-17", "close": 23.86, "volume": 647300.0}, {"date": "2022-03-18", "close": 25.57, "volume": 2656365.0}, {"date": "2022-03-21", "close": 24.47, "volume": 578956.0}, {"date": "2022-03-22", "close": 27.88, "volume": 654426.0}, {"date": "2022-03-23", "close": 27.38, "volume": 414259.0}, {"date": "2022-03-24", "close": 28.08, "volume": 405173.0}, {"date": "2022-03-25", "close": 27.18, "volume": 315763.0}, {"date": "2022-03-28", "close": 27.11, "volume": 346101.0}, {"date": "2022-03-29", "close": 29.05, "volume": 566170.0}, {"date": "2022-03-30", "close": 27.54, "volume": 310620.0}, {"date": "2022-03-31", "close": 26.96, "volume": 378980.0}, {"date": "2022-04-01", "close": 28.91, "volume": 417592.0}, {"date": "2022-04-04", "close": 31.17, "volume": 491422.0}, {"date": "2022-04-05", "close": 29.24, "volume": 468460.0}, {"date": "2022-04-06", "close": 29.91, "volume": 578753.0}, {"date": "2022-04-07", "close": 27.47, "volume": 407424.0}, {"date": "2022-04-08", "close": 26.97, "volume": 317607.0}, {"date": "2022-04-11", "close": 25.92, "volume": 415839.0}, {"date": "2022-04-12", "close": 26.82, "volume": 318610.0}, {"date": "2022-04-13", "close": 29.67, "volume": 408134.0}, {"date": "2022-04-14", "close": 26.51, "volume": 366700.0}, {"date": "2022-04-18", "close": 25.24, "volume": 352771.0}, {"date": "2022-04-19", "close": 25.26, "volume": 340795.0}, {"date": "2022-04-20", "close": 24.47, "volume": 6150231.0}, {"date": "2022-04-21", "close": 22.59, "volume": 1045474.0}, {"date": "2022-04-22", "close": 21.26, "volume": 525116.0}, {"date": "2022-04-25", "close": 22.09, "volume": 705090.0}, {"date": "2022-04-26", "close": 19.49, "volume": 487550.0}, {"date": "2022-04-27", "close": 19.02, "volume": 564111.0}, {"date": "2022-04-28", "close": 20.04, "volume": 553332.0}, {"date": "2022-04-29", "close": 19.38, "volume": 508333.0}, {"date": "2022-05-02", "close": 21.19, "volume": 523879.0}, {"date": "2022-05-03", "close": 21.51, "volume": 298139.0}, {"date": "2022-05-04", "close": 22.59, "volume": 450555.0}, {"date": "2022-05-05", "close": 20.2, "volume": 607975.0}, {"date": "2022-05-06", "close": 18.72, "volume": 588933.0}, {"date": "2022-05-09", "close": 16.61, "volume": 771965.0}, {"date": "2022-05-10", "close": 16.58, "volume": 962222.0}, {"date": "2022-05-11", "close": 13.04, "volume": 1257441.0}, {"date": "2022-05-12", "close": 14.71, "volume": 1041114.0}, {"date": "2022-05-13", "close": 16.98, "volume": 868378.0}, {"date": "2022-05-16", "close": 16.84, "volume": 489806.0}, {"date": "2022-05-17", "close": 18.29, "volume": 646022.0}, {"date": "2022-05-18", "close": 16.57, "volume": 538206.0}, {"date": "2022-05-19", "close": 17.77, "volume": 488044.0}, {"date": "2022-05-20", "close": 17.9, "volume": 453911.0}, {"date": "2022-05-23", "close": 18.07, "volume": 403478.0}, {"date": "2022-05-24", "close": 16.63, "volume": 608969.0}, {"date": "2022-05-25", "close": 17.13, "volume": 706037.0}, {"date": "2022-05-26", "close": 16.61, "volume": 409284.0}, {"date": "2022-05-27", "close": 20.88, "volume": 1036737.0}, {"date": "2022-05-31", "close": 19.88, "volume": 900232.0}, {"date": "2022-06-01", "close": 18.39, "volume": 517949.0}, {"date": "2022-06-02", "close": 18.8, "volume": 582230.0}, {"date": "2022-06-03", "close": 19.98, "volume": 678783.0}, {"date": "2022-06-06", "close": 18.51, "volume": 516615.0}, {"date": "2022-06-07", "close": 19.54, "volume": 609533.0}, {"date": "2022-06-08", "close": 19.47, "volume": 414583.0}, {"date": "2022-06-09", "close": 17.13, "volume": 479593.0}, {"date": "2022-06-10", "close": 15.07, "volume": 597051.0}, {"date": "2022-06-13", "close": 13.19, "volume": 1267556.0}, {"date": "2022-06-14", "close": 12.9, "volume": 693571.0}, {"date": "2022-06-15", "close": 13.31, "volume": 864590.0}, {"date": "2022-06-16", "close": 12.26, "volume": 616606.0}, {"date": "2022-06-17", "close": 13.47, "volume": 2500510.0}, {"date": "2022-06-21", "close": 14.56, "volume": 1914971.0}, {"date": "2022-06-22", "close": 15.43, "volume": 791059.0}, {"date": "2022-06-23", "close": 16.02, "volume": 889431.0}, {"date": "2022-06-24", "close": 16.14, "volume": 1814509.0}, {"date": "2022-06-27", "close": 16.17, "volume": 454569.0}, {"date": "2022-06-28", "close": 15.07, "volume": 400673.0}, {"date": "2022-06-29", "close": 15.4, "volume": 349799.0}, {"date": "2022-06-30", "close": 15.74, "volume": 373257.0}, {"date": "2022-07-01", "close": 16.16, "volume": 683451.0}, {"date": "2022-07-05", "close": 18.9, "volume": 715529.0}, {"date": "2022-07-06", "close": 18.3, "volume": 538002.0}, {"date": "2022-07-07", "close": 18.95, "volume": 518721.0}, {"date": "2022-07-08", "close": 19.06, "volume": 397850.0}, {"date": "2022-07-11", "close": 18.05, "volume": 451949.0}, {"date": "2022-07-12", "close": 18.3, "volume": 421000.0}, {"date": "2022-07-13", "close": 18.86, "volume": 352251.0}, {"date": "2022-07-14", "close": 17.25, "volume": 349520.0}, {"date": "2022-07-15", "close": 16.75, "volume": 338473.0}, {"date": "2022-07-18", "close": 15.86, "volume": 425115.0}, {"date": "2022-07-19", "close": 17.54, "volume": 467326.0}, {"date": "2022-07-20", "close": 19.07, "volume": 559762.0}, {"date": "2022-07-21", "close": 18.52, "volume": 347034.0}, {"date": "2022-07-22", "close": 16.91, "volume": 380805.0}, {"date": "2022-07-25", "close": 16.78, "volume": 469292.0}, {"date": "2022-07-26", "close": 16.41, "volume": 259127.0}, {"date": "2022-07-27", "close": 17.03, "volume": 325600.0}, {"date": "2022-07-28", "close": 17.08, "volume": 256779.0}, {"date": "2022-07-29", "close": 17.55, "volume": 282660.0}, {"date": "2022-08-01", "close": 17.47, "volume": 385100.0}, {"date": "2022-08-02", "close": 17.36, "volume": 338322.0}, {"date": "2022-08-03", "close": 19.28, "volume": 459872.0}, {"date": "2022-08-04", "close": 20.64, "volume": 496439.0}, {"date": "2022-08-05", "close": 22.13, "volume": 525167.0}, {"date": "2022-08-08", "close": 21.02, "volume": 504872.0}, {"date": "2022-08-09", "close": 18.23, "volume": 572442.0}, {"date": "2022-08-10", "close": 17.48, "volume": 679278.0}, {"date": "2022-08-11", "close": 17.03, "volume": 640083.0}, {"date": "2022-08-12", "close": 19.18, "volume": 768425.0}, {"date": "2022-08-15", "close": 21.67, "volume": 523776.0}, {"date": "2022-08-16", "close": 20.44, "volume": 413019.0}, {"date": "2022-08-17", "close": 19.45, "volume": 454426.0}, {"date": "2022-08-18", "close": 17.78, "volume": 450108.0}, {"date": "2022-08-19", "close": 16.58, "volume": 420688.0}, {"date": "2022-08-22", "close": 15.66, "volume": 408734.0}, {"date": "2022-08-23", "close": 16.18, "volume": 396576.0}, {"date": "2022-08-24", "close": 16.54, "volume": 356380.0}, {"date": "2022-08-25", "close": 16.58, "volume": 219807.0}, {"date": "2022-08-26", "close": 15.01, "volume": 422594.0}, {"date": "2022-08-29", "close": 14.66, "volume": 316949.0}, {"date": "2022-08-30", "close": 14.08, "volume": 404394.0}, {"date": "2022-08-31", "close": 14.04, "volume": 350283.0}, {"date": "2022-09-01", "close": 15.43, "volume": 579383.0}, {"date": "2022-09-02", "close": 14.32, "volume": 428989.0}, {"date": "2022-09-06", "close": 13.75, "volume": 376273.0}, {"date": "2022-09-07", "close": 14.75, "volume": 399883.0}, {"date": "2022-09-08", "close": 15.12, "volume": 307784.0}, {"date": "2022-09-09", "close": 15.43, "volume": 360192.0}, {"date": "2022-09-12", "close": 16.45, "volume": 384568.0}, {"date": "2022-09-13", "close": 15.62, "volume": 934730.0}, {"date": "2022-09-14", "close": 15.87, "volume": 469073.0}, {"date": "2022-09-15", "close": 16.38, "volume": 372871.0}, {"date": "2022-09-16", "close": 15.57, "volume": 762119.0}, {"date": "2022-09-19", "close": 15.34, "volume": 438317.0}, {"date": "2022-09-20", "close": 15.0, "volume": 257603.0}, {"date": "2022-09-21", "close": 14.42, "volume": 405987.0}, {"date": "2022-09-22", "close": 14.02, "volume": 410385.0}, {"date": "2022-09-23", "close": 13.62, "volume": 540977.0}, {"date": "2022-09-26", "close": 13.05, "volume": 404012.0}, {"date": "2022-09-27", "close": 14.16, "volume": 468301.0}, {"date": "2022-09-28", "close": 15.07, "volume": 564371.0}, {"date": "2022-09-29", "close": 13.98, "volume": 468997.0}, {"date": "2022-09-30", "close": 14.82, "volume": 358593.0}, {"date": "2022-10-03", "close": 14.9, "volume": 338337.0}, {"date": "2022-10-04", "close": 16.73, "volume": 472580.0}, {"date": "2022-10-05", "close": 16.12, "volume": 383187.0}, {"date": "2022-10-06", "close": 16.05, "volume": 303255.0}, {"date": "2022-10-07", "close": 15.39, "volume": 676896.0}, {"date": "2022-10-10", "close": 14.65, "volume": 314045.0}, {"date": "2022-10-11", "close": 15.63, "volume": 400361.0}, {"date": "2022-10-12", "close": 15.43, "volume": 331021.0}, {"date": "2022-10-13", "close": 15.6, "volume": 286529.0}, {"date": "2022-10-14", "close": 14.3, "volume": 372511.0}, {"date": "2022-10-17", "close": 16.09, "volume": 398021.0}, {"date": "2022-10-18", "close": 15.93, "volume": 231297.0}, {"date": "2022-10-19", "close": 14.66, "volume": 446960.0}, {"date": "2022-10-20", "close": 14.14, "volume": 322492.0}, {"date": "2022-10-21", "close": 14.71, "volume": 429642.0}, {"date": "2022-10-24", "close": 14.86, "volume": 273902.0}, {"date": "2022-10-25", "close": 16.67, "volume": 403813.0}, {"date": "2022-10-26", "close": 17.03, "volume": 636499.0}, {"date": "2022-10-27", "close": 16.2, "volume": 361223.0}, {"date": "2022-10-28", "close": 17.36, "volume": 454833.0}, {"date": "2022-10-31", "close": 17.7, "volume": 1141818.0}, {"date": "2022-11-01", "close": 18.28, "volume": 577793.0}, {"date": "2022-11-02", "close": 21.69, "volume": 3559878.0}, {"date": "2022-11-03", "close": 22.01, "volume": 948416.0}, {"date": "2022-11-04", "close": 23.38, "volume": 726954.0}, {"date": "2022-11-07", "close": 22.96, "volume": 658820.0}, {"date": "2022-11-08", "close": 22.82, "volume": 506732.0}, {"date": "2022-11-09", "close": 21.09, "volume": 588885.0}, {"date": "2022-11-10", "close": 19.42, "volume": 1517963.0}, {"date": "2022-11-11", "close": 18.55, "volume": 930584.0}, {"date": "2022-11-14", "close": 18.23, "volume": 1130806.0}, {"date": "2022-11-15", "close": 18.0, "volume": 901779.0}, {"date": "2022-11-16", "close": 17.46, "volume": 586628.0}, {"date": "2022-11-17", "close": 17.58, "volume": 567705.0}, {"date": "2022-11-18", "close": 16.78, "volume": 521986.0}, {"date": "2022-11-21", "close": 16.26, "volume": 433865.0}, {"date": "2022-11-22", "close": 16.19, "volume": 277386.0}, {"date": "2022-11-23", "close": 16.43, "volume": 277056.0}, {"date": "2022-11-25", "close": 16.48, "volume": 108473.0}, {"date": "2022-11-28", "close": 16.09, "volume": 296820.0}, {"date": "2022-11-29", "close": 17.27, "volume": 336234.0}, {"date": "2022-11-30", "close": 18.44, "volume": 646923.0}, {"date": "2022-12-01", "close": 18.39, "volume": 591082.0}, {"date": "2022-12-02", "close": 19.1, "volume": 356906.0}, {"date": "2022-12-05", "close": 17.67, "volume": 605821.0}, {"date": "2022-12-06", "close": 17.33, "volume": 358975.0}, {"date": "2022-12-07", "close": 17.83, "volume": 335341.0}, {"date": "2022-12-08", "close": 18.04, "volume": 401526.0}, {"date": "2022-12-09", "close": 16.92, "volume": 428957.0}, {"date": "2022-12-12", "close": 17.69, "volume": 753989.0}, {"date": "2022-12-13", "close": 18.98, "volume": 900630.0}, {"date": "2022-12-14", "close": 18.85, "volume": 724720.0}, {"date": "2022-12-15", "close": 18.24, "volume": 617388.0}, {"date": "2022-12-16", "close": 18.03, "volume": 2007868.0}, {"date": "2022-12-19", "close": 16.76, "volume": 457821.0}, {"date": "2022-12-20", "close": 18.56, "volume": 456847.0}, {"date": "2022-12-21", "close": 18.77, "volume": 295553.0}, {"date": "2022-12-22", "close": 17.63, "volume": 391703.0}, {"date": "2022-12-23", "close": 17.25, "volume": 266619.0}, {"date": "2022-12-27", "close": 16.29, "volume": 419890.0}, {"date": "2022-12-28", "close": 16.24, "volume": 275754.0}, {"date": "2022-12-29", "close": 17.35, "volume": 331597.0}, {"date": "2022-12-30", "close": 16.96, "volume": 364730.0}, {"date": "2023-01-03", "close": 16.7, "volume": 315154.0}, {"date": "2023-01-04", "close": 17.02, "volume": 422993.0}, {"date": "2023-01-05", "close": 16.65, "volume": 483134.0}, {"date": "2023-01-06", "close": 16.41, "volume": 530639.0}, {"date": "2023-01-09", "close": 16.4, "volume": 498504.0}, {"date": "2023-01-10", "close": 17.43, "volume": 456125.0}, {"date": "2023-01-11", "close": 17.84, "volume": 356371.0}, {"date": "2023-01-12", "close": 19.85, "volume": 371154.0}, {"date": "2023-01-13", "close": 19.88, "volume": 376042.0}, {"date": "2023-01-17", "close": 19.24, "volume": 435719.0}, {"date": "2023-01-18", "close": 18.97, "volume": 383576.0}, {"date": "2023-01-19", "close": 18.47, "volume": 282582.0}, {"date": "2023-01-20", "close": 18.82, "volume": 322118.0}, {"date": "2023-01-23", "close": 18.88, "volume": 296257.0}, {"date": "2023-01-24", "close": 19.72, "volume": 259942.0}, {"date": "2023-01-25", "close": 20.02, "volume": 227886.0}, {"date": "2023-01-26", "close": 20.0, "volume": 186323.0}, {"date": "2023-01-27", "close": 20.59, "volume": 270220.0}, {"date": "2023-01-30", "close": 20.27, "volume": 228217.0}, {"date": "2023-01-31", "close": 21.13, "volume": 269203.0}, {"date": "2023-02-01", "close": 22.04, "volume": 401719.0}, {"date": "2023-02-02", "close": 22.91, "volume": 437005.0}, {"date": "2023-02-03", "close": 21.97, "volume": 367286.0}, {"date": "2023-02-06", "close": 21.24, "volume": 426348.0}, {"date": "2023-02-07", "close": 21.05, "volume": 414466.0}, {"date": "2023-02-08", "close": 19.59, "volume": 381453.0}, {"date": "2023-02-09", "close": 18.96, "volume": 307583.0}, {"date": "2023-02-10", "close": 19.14, "volume": 336703.0}, {"date": "2023-02-13", "close": 18.97, "volume": 286306.0}, {"date": "2023-02-14", "close": 18.67, "volume": 353872.0}, {"date": "2023-02-15", "close": 18.53, "volume": 224438.0}, {"date": "2023-02-16", "close": 17.97, "volume": 216117.0}, {"date": "2023-02-17", "close": 18.47, "volume": 288107.0}, {"date": "2023-02-21", "close": 17.47, "volume": 403046.0}, {"date": "2023-02-22", "close": 17.58, "volume": 310573.0}, {"date": "2023-02-23", "close": 17.34, "volume": 220569.0}, {"date": "2023-02-24", "close": 16.17, "volume": 508379.0}, {"date": "2023-02-27", "close": 16.09, "volume": 387198.0}, {"date": "2023-02-28", "close": 16.25, "volume": 457601.0}, {"date": "2023-03-01", "close": 16.3, "volume": 346599.0}, {"date": "2023-03-02", "close": 15.91, "volume": 319250.0}, {"date": "2023-03-03", "close": 16.48, "volume": 184658.0}, {"date": "2023-03-06", "close": 15.84, "volume": 239521.0}, {"date": "2023-03-07", "close": 16.01, "volume": 202713.0}, {"date": "2023-03-08", "close": 16.33, "volume": 331255.0}, {"date": "2023-03-09", "close": 15.13, "volume": 411806.0}, {"date": "2023-03-10", "close": 14.74, "volume": 567212.0}, {"date": "2023-03-13", "close": 15.51, "volume": 340120.0}, {"date": "2023-03-14", "close": 15.8, "volume": 286439.0}, {"date": "2023-03-15", "close": 15.94, "volume": 195472.0}, {"date": "2023-03-16", "close": 15.88, "volume": 186906.0}, {"date": "2023-03-17", "close": 15.39, "volume": 662092.0}, {"date": "2023-03-20", "close": 15.35, "volume": 219777.0}, {"date": "2023-03-21", "close": 15.4, "volume": 201366.0}, {"date": "2023-03-22", "close": 14.72, "volume": 281532.0}, {"date": "2023-03-23", "close": 15.1, "volume": 240443.0}, {"date": "2023-03-24", "close": 15.7, "volume": 232581.0}, {"date": "2023-03-27", "close": 15.85, "volume": 219863.0}, {"date": "2023-03-28", "close": 15.5, "volume": 278453.0}, {"date": "2023-03-29", "close": 20.17, "volume": 4928901.0}, {"date": "2023-03-30", "close": 20.64, "volume": 1359907.0}, {"date": "2023-03-31", "close": 23.97, "volume": 1069584.0}, {"date": "2023-04-03", "close": 25.7, "volume": 764536.0}, {"date": "2023-04-04", "close": 27.03, "volume": 693189.0}, {"date": "2023-04-05", "close": 26.21, "volume": 736175.0}, {"date": "2023-04-06", "close": 26.12, "volume": 478341.0}, {"date": "2023-04-10", "close": 24.94, "volume": 550514.0}, {"date": "2023-04-11", "close": 26.97, "volume": 636495.0}, {"date": "2023-04-12", "close": 26.25, "volume": 523798.0}, {"date": "2023-04-13", "close": 28.34, "volume": 841868.0}, {"date": "2023-04-14", "close": 27.57, "volume": 520981.0}, {"date": "2023-04-17", "close": 27.65, "volume": 666238.0}, {"date": "2023-04-18", "close": 27.88, "volume": 439667.0}, {"date": "2023-04-19", "close": 27.97, "volume": 466447.0}, {"date": "2023-04-20", "close": 26.87, "volume": 402009.0}, {"date": "2023-04-21", "close": 27.68, "volume": 404782.0}, {"date": "2023-04-24", "close": 28.5, "volume": 526879.0}, {"date": "2023-04-25", "close": 28.08, "volume": 389588.0}, {"date": "2023-04-26", "close": 26.65, "volume": 290473.0}, {"date": "2023-04-27", "close": 25.93, "volume": 307697.0}, {"date": "2023-04-28", "close": 26.62, "volume": 310565.0}, {"date": "2023-05-01", "close": 26.12, "volume": 460687.0}, {"date": "2023-05-02", "close": 25.3, "volume": 456203.0}, {"date": "2023-05-03", "close": 26.48, "volume": 425415.0}, {"date": "2023-05-04", "close": 26.58, "volume": 391777.0}, {"date": "2023-05-05", "close": 27.1, "volume": 424748.0}, {"date": "2023-05-08", "close": 28.52, "volume": 555219.0}, {"date": "2023-05-09", "close": 28.95, "volume": 532368.0}, {"date": "2023-05-10", "close": 29.41, "volume": 670959.0}, {"date": "2023-05-11", "close": 32.36, "volume": 834980.0}, {"date": "2023-05-12", "close": 30.58, "volume": 537131.0}, {"date": "2023-05-15", "close": 30.63, "volume": 468141.0}, {"date": "2023-05-16", "close": 28.45, "volume": 521711.0}, {"date": "2023-05-17", "close": 28.32, "volume": 317608.0}, {"date": "2023-05-18", "close": 27.6, "volume": 385124.0}, {"date": "2023-05-19", "close": 26.73, "volume": 415651.0}, {"date": "2023-05-22", "close": 27.19, "volume": 625579.0}, {"date": "2023-05-23", "close": 28.25, "volume": 336963.0}, {"date": "2023-05-24", "close": 28.23, "volume": 238192.0}, {"date": "2023-05-25", "close": 27.0, "volume": 324747.0}, {"date": "2023-05-26", "close": 27.17, "volume": 230962.0}, {"date": "2023-05-30", "close": 26.6, "volume": 240532.0}, {"date": "2023-05-31", "close": 27.34, "volume": 430675.0}, {"date": "2023-06-01", "close": 27.07, "volume": 270428.0}, {"date": "2023-06-02", "close": 26.88, "volume": 307594.0}, {"date": "2023-06-05", "close": 26.97, "volume": 244113.0}, {"date": "2023-06-06", "close": 26.75, "volume": 309343.0}, {"date": "2023-06-07", "close": 28.48, "volume": 347829.0}, {"date": "2023-06-08", "close": 28.39, "volume": 201162.0}, {"date": "2023-06-09", "close": 27.49, "volume": 221907.0}, {"date": "2023-06-12", "close": 27.41, "volume": 331638.0}, {"date": "2023-06-13", "close": 28.72, "volume": 321971.0}, {"date": "2023-06-14", "close": 27.63, "volume": 260350.0}, {"date": "2023-06-15", "close": 27.48, "volume": 235080.0}, {"date": "2023-06-16", "close": 26.19, "volume": 706832.0}, {"date": "2023-06-20", "close": 26.1, "volume": 356267.0}, {"date": "2023-06-21", "close": 25.01, "volume": 290383.0}, {"date": "2023-06-22", "close": 24.63, "volume": 390092.0}, {"date": "2023-06-23", "close": 23.94, "volume": 1206010.0}, {"date": "2023-06-26", "close": 24.61, "volume": 435360.0}, {"date": "2023-06-27", "close": 24.9, "volume": 346226.0}, {"date": "2023-06-28", "close": 25.99, "volume": 374219.0}, {"date": "2023-06-29", "close": 26.58, "volume": 408867.0}, {"date": "2023-06-30", "close": 28.68, "volume": 602860.0}, {"date": "2023-07-03", "close": 28.66, "volume": 273080.0}, {"date": "2023-07-05", "close": 28.35, "volume": 439752.0}, {"date": "2023-07-06", "close": 29.08, "volume": 335616.0}, {"date": "2023-07-07", "close": 29.36, "volume": 542996.0}, {"date": "2023-07-10", "close": 31.28, "volume": 455066.0}, {"date": "2023-07-11", "close": 30.26, "volume": 277244.0}, {"date": "2023-07-12", "close": 30.99, "volume": 569012.0}, {"date": "2023-07-13", "close": 30.81, "volume": 239136.0}, {"date": "2023-07-14", "close": 35.44, "volume": 1349635.0}, {"date": "2023-07-17", "close": 36.65, "volume": 701434.0}, {"date": "2023-07-18", "close": 37.35, "volume": 576344.0}, {"date": "2023-07-19", "close": 35.5, "volume": 357443.0}, {"date": "2023-07-20", "close": 34.2, "volume": 415243.0}, {"date": "2023-07-21", "close": 33.84, "volume": 428892.0}, {"date": "2023-07-24", "close": 35.66, "volume": 538361.0}, {"date": "2023-07-25", "close": 36.4, "volume": 454983.0}, {"date": "2023-07-26", "close": 34.73, "volume": 333618.0}, {"date": "2023-07-27", "close": 33.51, "volume": 338205.0}, {"date": "2023-07-28", "close": 34.34, "volume": 383358.0}, {"date": "2023-07-31", "close": 34.96, "volume": 246725.0}, {"date": "2023-08-01", "close": 34.92, "volume": 380160.0}, {"date": "2023-08-02", "close": 34.14, "volume": 333991.0}, {"date": "2023-08-03", "close": 32.77, "volume": 315211.0}, {"date": "2023-08-04", "close": 32.15, "volume": 324412.0}, {"date": "2023-08-07", "close": 31.85, "volume": 801336.0}, {"date": "2023-08-08", "close": 25.73, "volume": 1275965.0}, {"date": "2023-08-09", "close": 28.42, "volume": 599589.0}, {"date": "2023-08-10", "close": 29.3, "volume": 716729.0}, {"date": "2023-08-11", "close": 27.77, "volume": 355111.0}, {"date": "2023-08-14", "close": 29.54, "volume": 825898.0}, {"date": "2023-08-15", "close": 29.94, "volume": 498272.0}, {"date": "2023-08-16", "close": 28.17, "volume": 427662.0}, {"date": "2023-08-17", "close": 28.02, "volume": 477345.0}, {"date": "2023-08-18", "close": 29.57, "volume": 530929.0}, {"date": "2023-08-21", "close": 31.14, "volume": 433493.0}, {"date": "2023-08-22", "close": 32.61, "volume": 459616.0}, {"date": "2023-08-23", "close": 32.67, "volume": 379597.0}, {"date": "2023-08-24", "close": 30.85, "volume": 292530.0}, {"date": "2023-08-25", "close": 31.42, "volume": 224836.0}, {"date": "2023-08-28", "close": 31.54, "volume": 156906.0}, {"date": "2023-08-29", "close": 31.65, "volume": 316541.0}, {"date": "2023-08-30", "close": 31.49, "volume": 392300.0}, {"date": "2023-08-31", "close": 30.35, "volume": 262123.0}, {"date": "2023-09-01", "close": 31.74, "volume": 316352.0}, {"date": "2023-09-05", "close": 31.05, "volume": 411716.0}, {"date": "2023-09-06", "close": 32.08, "volume": 334996.0}, {"date": "2023-09-07", "close": 31.0, "volume": 398411.0}, {"date": "2023-09-08", "close": 31.56, "volume": 337531.0}, {"date": "2023-09-11", "close": 31.53, "volume": 377225.0}, {"date": "2023-09-12", "close": 30.43, "volume": 311971.0}, {"date": "2023-09-13", "close": 29.19, "volume": 450748.0}, {"date": "2023-09-14", "close": 29.39, "volume": 266176.0}, {"date": "2023-09-15", "close": 28.54, "volume": 1081311.0}, {"date": "2023-09-18", "close": 27.13, "volume": 514355.0}, {"date": "2023-09-19", "close": 27.87, "volume": 481378.0}, {"date": "2023-09-20", "close": 26.51, "volume": 287999.0}, {"date": "2023-09-21", "close": 26.92, "volume": 311934.0}, {"date": "2023-09-22", "close": 27.24, "volume": 336287.0}, {"date": "2023-09-25", "close": 26.25, "volume": 333862.0}, {"date": "2023-09-26", "close": 26.73, "volume": 282467.0}, {"date": "2023-09-27", "close": 27.2, "volume": 241070.0}, {"date": "2023-09-28", "close": 25.44, "volume": 389638.0}, {"date": "2023-09-29", "close": 25.55, "volume": 468455.0}, {"date": "2023-10-02", "close": 25.66, "volume": 348654.0}, {"date": "2023-10-03", "close": 24.49, "volume": 255916.0}, {"date": "2023-10-04", "close": 25.13, "volume": 297104.0}, {"date": "2023-10-05", "close": 25.41, "volume": 285681.0}, {"date": "2023-10-06", "close": 25.1, "volume": 184809.0}, {"date": "2023-10-09", "close": 24.52, "volume": 230938.0}, {"date": "2023-10-10", "close": 24.8, "volume": 248932.0}, {"date": "2023-10-11", "close": 24.15, "volume": 221834.0}, {"date": "2023-10-12", "close": 23.38, "volume": 284862.0}, {"date": "2023-10-13", "close": 22.92, "volume": 314365.0}, {"date": "2023-10-16", "close": 22.66, "volume": 344454.0}, {"date": "2023-10-17", "close": 22.47, "volume": 282542.0}, {"date": "2023-10-18", "close": 21.39, "volume": 320098.0}, {"date": "2023-10-19", "close": 20.6, "volume": 256539.0}, {"date": "2023-10-20", "close": 20.18, "volume": 209701.0}, {"date": "2023-10-23", "close": 19.33, "volume": 354161.0}, {"date": "2023-10-24", "close": 19.86, "volume": 330582.0}, {"date": "2023-10-25", "close": 18.93, "volume": 376884.0}, {"date": "2023-10-26", "close": 19.23, "volume": 322906.0}, {"date": "2023-10-27", "close": 18.41, "volume": 334526.0}, {"date": "2023-10-30", "close": 18.66, "volume": 304429.0}, {"date": "2023-10-31", "close": 19.1, "volume": 288767.0}, {"date": "2023-11-01", "close": 18.77, "volume": 347409.0}, {"date": "2023-11-02", "close": 18.61, "volume": 359612.0}, {"date": "2023-11-03", "close": 19.58, "volume": 441760.0}, {"date": "2023-11-06", "close": 18.42, "volume": 384782.0}, {"date": "2023-11-07", "close": 19.59, "volume": 389837.0}, {"date": "2023-11-08", "close": 19.4, "volume": 415025.0}, {"date": "2023-11-09", "close": 18.9, "volume": 437121.0}, {"date": "2023-11-10", "close": 19.16, "volume": 315537.0}, {"date": "2023-11-13", "close": 17.71, "volume": 660941.0}, {"date": "2023-11-14", "close": 19.4, "volume": 656585.0}, {"date": "2023-11-15", "close": 22.52, "volume": 1653921.0}, {"date": "2023-11-16", "close": 22.18, "volume": 626023.0}, {"date": "2023-11-17", "close": 24.99, "volume": 663000.0}, {"date": "2023-11-20", "close": 24.38, "volume": 630408.0}, {"date": "2023-11-21", "close": 22.94, "volume": 285272.0}, {"date": "2023-11-22", "close": 23.53, "volume": 229542.0}, {"date": "2023-11-24", "close": 23.91, "volume": 154663.0}, {"date": "2023-11-27", "close": 25.8, "volume": 763967.0}, {"date": "2023-11-28", "close": 25.52, "volume": 460809.0}, {"date": "2023-11-29", "close": 24.24, "volume": 300615.0}, {"date": "2023-11-30", "close": 23.94, "volume": 294603.0}, {"date": "2023-12-01", "close": 24.87, "volume": 304330.0}, {"date": "2023-12-04", "close": 23.99, "volume": 264903.0}, {"date": "2023-12-05", "close": 22.96, "volume": 259824.0}, {"date": "2023-12-06", "close": 23.44, "volume": 1410750.0}, {"date": "2023-12-07", "close": 24.02, "volume": 241560.0}, {"date": "2023-12-08", "close": 23.79, "volume": 329477.0}, {"date": "2023-12-11", "close": 23.39, "volume": 266251.0}, {"date": "2023-12-12", "close": 23.34, "volume": 294679.0}, {"date": "2023-12-13", "close": 25.95, "volume": 570711.0}, {"date": "2023-12-14", "close": 28.04, "volume": 584754.0}, {"date": "2023-12-15", "close": 28.88, "volume": 809329.0}, {"date": "2023-12-18", "close": 28.67, "volume": 450346.0}, {"date": "2023-12-19", "close": 32.41, "volume": 656186.0}, {"date": "2023-12-20", "close": 30.77, "volume": 695312.0}, {"date": "2023-12-21", "close": 31.28, "volume": 283001.0}, {"date": "2023-12-22", "close": 31.7, "volume": 271431.0}, {"date": "2023-12-26", "close": 32.8, "volume": 216123.0}, {"date": "2023-12-27", "close": 32.75, "volume": 247492.0}, {"date": "2023-12-28", "close": 32.97, "volume": 391205.0}, {"date": "2023-12-29", "close": 31.53, "volume": 363422.0}, {"date": "2024-01-02", "close": 33.09, "volume": 366756.0}, {"date": "2024-01-03", "close": 31.37, "volume": 260122.0}, {"date": "2024-01-04", "close": 31.29, "volume": 279014.0}, {"date": "2024-01-05", "close": 31.23, "volume": 153201.0}, {"date": "2024-01-08", "close": 32.65, "volume": 279843.0}, {"date": "2024-01-09", "close": 32.95, "volume": 337472.0}, {"date": "2024-01-10", "close": 34.2, "volume": 502088.0}, {"date": "2024-01-11", "close": 32.02, "volume": 702530.0}, {"date": "2024-01-12", "close": 33.15, "volume": 347287.0}, {"date": "2024-01-16", "close": 32.28, "volume": 332200.0}, {"date": "2024-01-17", "close": 32.45, "volume": 362690.0}, {"date": "2024-01-18", "close": 32.27, "volume": 262142.0}, {"date": "2024-01-19", "close": 32.77, "volume": 297424.0}, {"date": "2024-01-22", "close": 34.14, "volume": 375333.0}, {"date": "2024-01-23", "close": 34.63, "volume": 395473.0}, {"date": "2024-01-24", "close": 32.2, "volume": 311381.0}, {"date": "2024-01-25", "close": 32.89, "volume": 283995.0}, {"date": "2024-01-26", "close": 31.72, "volume": 263386.0}, {"date": "2024-01-29", "close": 33.63, "volume": 352317.0}, {"date": "2024-01-30", "close": 32.7, "volume": 251188.0}, {"date": "2024-01-31", "close": 32.97, "volume": 380669.0}, {"date": "2024-02-01", "close": 34.67, "volume": 450585.0}, {"date": "2024-02-02", "close": 34.72, "volume": 331937.0}, {"date": "2024-02-05", "close": 35.07, "volume": 281882.0}, {"date": "2024-02-06", "close": 37.75, "volume": 418615.0}, {"date": "2024-02-07", "close": 37.3, "volume": 248234.0}, {"date": "2024-02-08", "close": 37.91, "volume": 454020.0}, {"date": "2024-02-09", "close": 39.64, "volume": 467212.0}, {"date": "2024-02-12", "close": 41.62, "volume": 424160.0}, {"date": "2024-02-13", "close": 38.77, "volume": 566385.0}, {"date": "2024-02-14", "close": 38.46, "volume": 587985.0}, {"date": "2024-02-15", "close": 38.19, "volume": 382703.0}, {"date": "2024-02-16", "close": 36.92, "volume": 340304.0}, {"date": "2024-02-20", "close": 36.21, "volume": 396724.0}, {"date": "2024-02-21", "close": 35.28, "volume": 364134.0}, {"date": "2024-02-22", "close": 37.44, "volume": 417340.0}, {"date": "2024-02-23", "close": 37.42, "volume": 339807.0}, {"date": "2024-02-26", "close": 40.94, "volume": 620447.0}, {"date": "2024-02-27", "close": 42.99, "volume": 514999.0}, {"date": "2024-02-28", "close": 40.18, "volume": 409091.0}, {"date": "2024-02-29", "close": 38.76, "volume": 499815.0}, {"date": "2024-03-01", "close": 39.73, "volume": 589832.0}, {"date": "2024-03-04", "close": 37.65, "volume": 344336.0}, {"date": "2024-03-05", "close": 37.56, "volume": 317108.0}, {"date": "2024-03-06", "close": 37.78, "volume": 840774.0}, {"date": "2024-03-07", "close": 37.19, "volume": 523922.0}, {"date": "2024-03-08", "close": 36.86, "volume": 456791.0}, {"date": "2024-03-11", "close": 37.89, "volume": 480775.0}, {"date": "2024-03-12", "close": 38.69, "volume": 740879.0}, {"date": "2024-03-13", "close": 37.9, "volume": 629770.0}, {"date": "2024-03-14", "close": 36.37, "volume": 490865.0}, {"date": "2024-03-15", "close": 36.31, "volume": 722545.0}, {"date": "2024-03-18", "close": 33.13, "volume": 586836.0}, {"date": "2024-03-19", "close": 33.76, "volume": 700476.0}, {"date": "2024-03-20", "close": 33.15, "volume": 620769.0}, {"date": "2024-03-21", "close": 33.13, "volume": 328175.0}, {"date": "2024-03-22", "close": 33.9, "volume": 327396.0}, {"date": "2024-03-25", "close": 34.79, "volume": 800820.0}, {"date": "2024-03-26", "close": 32.13, "volume": 554648.0}, {"date": "2024-03-27", "close": 32.86, "volume": 867781.0}, {"date": "2024-03-28", "close": 33.77, "volume": 527839.0}, {"date": "2024-04-01", "close": 33.08, "volume": 425303.0}, {"date": "2024-04-02", "close": 32.22, "volume": 379855.0}, {"date": "2024-04-03", "close": 32.74, "volume": 546231.0}, {"date": "2024-04-04", "close": 30.6, "volume": 509893.0}, {"date": "2024-04-05", "close": 31.97, "volume": 309514.0}, {"date": "2024-04-08", "close": 30.93, "volume": 392561.0}, {"date": "2024-04-09", "close": 31.66, "volume": 822008.0}, {"date": "2024-04-10", "close": 31.84, "volume": 689564.0}, {"date": "2024-04-11", "close": 32.54, "volume": 547647.0}, {"date": "2024-04-12", "close": 30.43, "volume": 405050.0}, {"date": "2024-04-15", "close": 29.31, "volume": 609596.0}, {"date": "2024-04-16", "close": 30.13, "volume": 385057.0}, {"date": "2024-04-17", "close": 27.64, "volume": 621074.0}, {"date": "2024-04-18", "close": 26.32, "volume": 607514.0}, {"date": "2024-04-19", "close": 25.98, "volume": 626328.0}, {"date": "2024-04-22", "close": 27.06, "volume": 327983.0}, {"date": "2024-04-23", "close": 27.93, "volume": 314125.0}, {"date": "2024-04-24", "close": 26.98, "volume": 266354.0}, {"date": "2024-04-25", "close": 26.17, "volume": 526939.0}, {"date": "2024-04-26", "close": 26.55, "volume": 275687.0}, {"date": "2024-04-29", "close": 26.63, "volume": 296545.0}, {"date": "2024-04-30", "close": 25.57, "volume": 600156.0}, {"date": "2024-05-01", "close": 27.91, "volume": 948057.0}, {"date": "2024-05-02", "close": 26.52, "volume": 692610.0}, {"date": "2024-05-03", "close": 27.27, "volume": 671649.0}, {"date": "2024-05-06", "close": 27.32, "volume": 274832.0}, {"date": "2024-05-07", "close": 27.56, "volume": 474271.0}, {"date": "2024-05-08", "close": 27.21, "volume": 317953.0}, {"date": "2024-05-09", "close": 26.79, "volume": 548718.0}, {"date": "2024-05-10", "close": 27.26, "volume": 530924.0}, {"date": "2024-05-13", "close": 28.72, "volume": 277394.0}, {"date": "2024-05-14", "close": 29.74, "volume": 836201.0}, {"date": "2024-05-15", "close": 29.015, "volume": 293131.0}, {"date": "2024-05-16", "close": 30.5, "volume": 347673.0}, {"date": "2024-05-17", "close": 29.78, "volume": 354617.0}, {"date": "2024-05-20", "close": 30.5, "volume": 311913.0}, {"date": "2024-05-21", "close": 29.85, "volume": 244549.0}, {"date": "2024-05-22", "close": 32.38, "volume": 659654.0}, {"date": "2024-05-23", "close": 31.21, "volume": 600634.0}, {"date": "2024-05-24", "close": 30.41, "volume": 190028.0}, {"date": "2024-05-28", "close": 38.41, "volume": 1072485.0}, {"date": "2024-05-29", "close": 36.72, "volume": 662253.0}, {"date": "2024-05-30", "close": 38.48, "volume": 520234.0}, {"date": "2024-05-31", "close": 38.81, "volume": 480632.0}, {"date": "2024-06-03", "close": 40.66, "volume": 726965.0}, {"date": "2024-06-04", "close": 41.42, "volume": 473313.0}, {"date": "2024-06-05", "close": 44.39, "volume": 599350.0}, {"date": "2024-06-06", "close": 42.6, "volume": 402906.0}, {"date": "2024-06-07", "close": 31.82, "volume": 2306862.0}, {"date": "2024-06-10", "close": 31.89, "volume": 890065.0}, {"date": "2024-06-11", "close": 32.36, "volume": 559414.0}, {"date": "2024-06-12", "close": 31.06, "volume": 589388.0}, {"date": "2024-06-13", "close": 31.6, "volume": 605831.0}, {"date": "2024-06-14", "close": 31.0, "volume": 360785.0}, {"date": "2024-06-17", "close": 28.13, "volume": 828085.0}, {"date": "2024-06-18", "close": 25.96, "volume": 762513.0}, {"date": "2024-06-20", "close": 26.59, "volume": 1819561.0}, {"date": "2024-06-21", "close": 27.45, "volume": 1409458.0}, {"date": "2024-06-24", "close": 27.33, "volume": 441461.0}, {"date": "2024-06-25", "close": 26.27, "volume": 970160.0}, {"date": "2024-06-26", "close": 24.48, "volume": 366071.0}, {"date": "2024-06-27", "close": 24.45, "volume": 379548.0}, {"date": "2024-06-28", "close": 24.35, "volume": 1179762.0}, {"date": "2024-07-01", "close": 23.66, "volume": 455742.0}, {"date": "2024-07-02", "close": 21.48, "volume": 1331284.0}, {"date": "2024-07-03", "close": 21.93, "volume": 495699.0}, {"date": "2024-07-05", "close": 21.45, "volume": 433508.0}, {"date": "2024-07-08", "close": 21.57, "volume": 769882.0}, {"date": "2024-07-09", "close": 22.48, "volume": 897442.0}, {"date": "2024-07-10", "close": 21.73, "volume": 476664.0}, {"date": "2024-07-11", "close": 23.76, "volume": 536456.0}, {"date": "2024-07-12", "close": 23.16, "volume": 618323.0}, {"date": "2024-07-15", "close": 23.38, "volume": 458734.0}, {"date": "2024-07-16", "close": 25.38, "volume": 428025.0}, {"date": "2024-07-17", "close": 24.28, "volume": 352548.0}, {"date": "2024-07-18", "close": 23.42, "volume": 400075.0}, {"date": "2024-07-19", "close": 23.79, "volume": 440847.0}, {"date": "2024-07-22", "close": 23.88, "volume": 414335.0}, {"date": "2024-07-23", "close": 23.62, "volume": 274427.0}, {"date": "2024-07-24", "close": 22.38, "volume": 375884.0}, {"date": "2024-07-25", "close": 22.98, "volume": 459794.0}, {"date": "2024-07-26", "close": 24.07, "volume": 398716.0}, {"date": "2024-07-29", "close": 23.94, "volume": 308636.0}, {"date": "2024-07-30", "close": 23.35, "volume": 254268.0}, {"date": "2024-07-31", "close": 23.46, "volume": 289382.0}, {"date": "2024-08-01", "close": 21.58, "volume": 434251.0}, {"date": "2024-08-02", "close": 20.55, "volume": 379806.0}, {"date": "2024-08-05", "close": 19.79, "volume": 515887.0}, {"date": "2024-08-06", "close": 19.83, "volume": 594314.0}, {"date": "2024-08-07", "close": 18.73, "volume": 618952.0}, {"date": "2024-08-08", "close": 18.79, "volume": 400910.0}, {"date": "2024-08-09", "close": 18.08, "volume": 466267.0}, {"date": "2024-08-12", "close": 18.95, "volume": 472006.0}, {"date": "2024-08-13", "close": 19.67, "volume": 538800.0}, {"date": "2024-08-14", "close": 19.21, "volume": 256584.0}, {"date": "2024-08-15", "close": 20.26, "volume": 503389.0}, {"date": "2024-08-16", "close": 20.2, "volume": 320251.0}, {"date": "2024-08-19", "close": 21.42, "volume": 453208.0}, {"date": "2024-08-20", "close": 21.27, "volume": 320111.0}, {"date": "2024-08-21", "close": 21.88, "volume": 265298.0}, {"date": "2024-08-22", "close": 21.47, "volume": 289250.0}, {"date": "2024-08-23", "close": 21.99, "volume": 248042.0}, {"date": "2024-08-26", "close": 21.44, "volume": 324278.0}, {"date": "2024-08-27", "close": 20.62, "volume": 317449.0}, {"date": "2024-08-28", "close": 20.84, "volume": 286644.0}, {"date": "2024-08-29", "close": 20.93, "volume": 253723.0}, {"date": "2024-08-30", "close": 21.1, "volume": 261753.0}, {"date": "2024-09-03", "close": 19.39, "volume": 455372.0}, {"date": "2024-09-04", "close": 19.06, "volume": 389796.0}, {"date": "2024-09-05", "close": 18.82, "volume": 392455.0}, {"date": "2024-09-06", "close": 18.69, "volume": 292061.0}, {"date": "2024-09-09", "close": 19.0, "volume": 358082.0}, {"date": "2024-09-10", "close": 19.76, "volume": 242911.0}, {"date": "2024-09-11", "close": 20.98, "volume": 546552.0}, {"date": "2024-09-12", "close": 19.91, "volume": 382924.0}, {"date": "2024-09-13", "close": 20.75, "volume": 586368.0}, {"date": "2024-09-16", "close": 20.61, "volume": 331430.0}, {"date": "2024-09-17", "close": 21.01, "volume": 418204.0}, {"date": "2024-09-18", "close": 20.55, "volume": 429083.0}, {"date": "2024-09-19", "close": 21.02, "volume": 300464.0}, {"date": "2024-09-20", "close": 20.61, "volume": 572776.0}, {"date": "2024-09-23", "close": 21.15, "volume": 499918.0}, {"date": "2024-09-24", "close": 21.74, "volume": 339180.0}, {"date": "2024-09-25", "close": 21.31, "volume": 334953.0}, {"date": "2024-09-26", "close": 21.77, "volume": 274124.0}, {"date": "2024-09-27", "close": 22.03, "volume": 371323.0}, {"date": "2024-09-30", "close": 23.21, "volume": 421768.0}, {"date": "2024-10-01", "close": 25.25, "volume": 646414.0}, {"date": "2024-10-02", "close": 25.48, "volume": 400780.0}, {"date": "2024-10-03", "close": 24.76, "volume": 352589.0}, {"date": "2024-10-04", "close": 23.88, "volume": 215611.0}, {"date": "2024-10-07", "close": 23.87, "volume": 267422.0}, {"date": "2024-10-08", "close": 22.47, "volume": 212476.0}, {"date": "2024-10-09", "close": 21.89, "volume": 293653.0}, {"date": "2024-10-10", "close": 20.61, "volume": 377347.0}, {"date": "2024-10-11", "close": 21.46, "volume": 366459.0}, {"date": "2024-10-14", "close": 20.92, "volume": 295271.0}, {"date": "2024-10-15", "close": 20.97, "volume": 259725.0}, {"date": "2024-10-16", "close": 20.63, "volume": 258506.0}, {"date": "2024-10-17", "close": 20.6, "volume": 388676.0}, {"date": "2024-10-18", "close": 21.15, "volume": 248653.0}, {"date": "2024-10-21", "close": 20.88, "volume": 411490.0}, {"date": "2024-10-22", "close": 19.79, "volume": 215539.0}, {"date": "2024-10-23", "close": 20.0, "volume": 267347.0}, {"date": "2024-10-24", "close": 19.0, "volume": 323792.0}, {"date": "2024-10-25", "close": 18.95, "volume": 172917.0}, {"date": "2024-10-28", "close": 19.57, "volume": 218978.0}, {"date": "2024-10-29", "close": 19.12, "volume": 273264.0}, {"date": "2024-10-30", "close": 18.39, "volume": 197876.0}, {"date": "2024-10-31", "close": 17.73, "volume": 330998.0}, {"date": "2024-11-01", "close": 18.0, "volume": 317940.0}, {"date": "2024-11-04", "close": 17.82, "volume": 220938.0}, {"date": "2024-11-05", "close": 18.35, "volume": 330007.0}, {"date": "2024-11-06", "close": 18.33, "volume": 860525.0}, {"date": "2024-11-07", "close": 18.74, "volume": 370977.0}, {"date": "2024-11-08", "close": 19.625, "volume": 386629.0}, {"date": "2024-11-11", "close": 20.37, "volume": 672259.0}, {"date": "2024-11-12", "close": 19.58, "volume": 534725.0}, {"date": "2024-11-13", "close": 19.18, "volume": 286074.0}, {"date": "2024-11-14", "close": 18.34, "volume": 402960.0}, {"date": "2024-11-15", "close": 16.02, "volume": 1208668.0}, {"date": "2024-11-18", "close": 16.27, "volume": 939607.0}, {"date": "2024-11-19", "close": 18.06, "volume": 646782.0}, {"date": "2024-11-20", "close": 16.17, "volume": 448793.0}, {"date": "2024-11-21", "close": 17.07, "volume": 407729.0}, {"date": "2024-11-22", "close": 16.91, "volume": 523238.0}, {"date": "2024-11-25", "close": 17.58, "volume": 598984.0}, {"date": "2024-11-26", "close": 16.93, "volume": 281053.0}, {"date": "2024-11-27", "close": 17.51, "volume": 231533.0}, {"date": "2024-11-29", "close": 18.34, "volume": 201909.0}, {"date": "2024-12-02", "close": 18.64, "volume": 288754.0}, {"date": "2024-12-03", "close": 17.9, "volume": 423979.0}, {"date": "2024-12-04", "close": 17.22, "volume": 409520.0}, {"date": "2024-12-05", "close": 17.85, "volume": 376199.0}, {"date": "2024-12-06", "close": 19.09, "volume": 506352.0}, {"date": "2024-12-09", "close": 18.83, "volume": 349627.0}, {"date": "2024-12-10", "close": 18.36, "volume": 264688.0}, {"date": "2024-12-11", "close": 17.95, "volume": 277659.0}, {"date": "2024-12-12", "close": 17.55, "volume": 316682.0}, {"date": "2024-12-13", "close": 17.21, "volume": 385245.0}, {"date": "2024-12-16", "close": 16.24, "volume": 392427.0}, {"date": "2024-12-17", "close": 15.73, "volume": 463013.0}, {"date": "2024-12-18", "close": 14.82, "volume": 655016.0}, {"date": "2024-12-19", "close": 14.84, "volume": 482069.0}, {"date": "2024-12-20", "close": 15.48, "volume": 812427.0}, {"date": "2024-12-23", "close": 16.51, "volume": 440713.0}, {"date": "2024-12-24", "close": 16.53, "volume": 169655.0}, {"date": "2024-12-26", "close": 16.93, "volume": 217375.0}, {"date": "2024-12-27", "close": 17.02, "volume": 391485.0}, {"date": "2024-12-30", "close": 16.58, "volume": 264740.0}, {"date": "2024-12-31", "close": 16.97, "volume": 252407.0}, {"date": "2025-01-02", "close": 17.07, "volume": 276886.0}, {"date": "2025-01-03", "close": 17.94, "volume": 324136.0}, {"date": "2025-01-06", "close": 19.07, "volume": 898707.0}, {"date": "2025-01-07", "close": 20.83, "volume": 663344.0}, {"date": "2025-01-08", "close": 18.95, "volume": 326467.0}, {"date": "2025-01-10", "close": 17.98, "volume": 443561.0}, {"date": "2025-01-13", "close": 17.31, "volume": 393962.0}, {"date": "2025-01-14", "close": 16.59, "volume": 269975.0}, {"date": "2025-01-15", "close": 16.76, "volume": 280070.0}, {"date": "2025-01-16", "close": 17.01, "volume": 230683.0}, {"date": "2025-01-17", "close": 16.79, "volume": 225179.0}, {"date": "2025-01-21", "close": 16.41, "volume": 397730.0}, {"date": "2025-01-22", "close": 16.74, "volume": 424748.0}, {"date": "2025-01-23", "close": 17.42, "volume": 403512.0}, {"date": "2025-01-24", "close": 17.12, "volume": 280602.0}, {"date": "2025-01-27", "close": 16.49, "volume": 303301.0}, {"date": "2025-01-28", "close": 16.37, "volume": 335645.0}, {"date": "2025-01-29", "close": 16.84, "volume": 507390.0}, {"date": "2025-01-30", "close": 17.42, "volume": 814123.0}, {"date": "2025-01-31", "close": 16.97, "volume": 359670.0}, {"date": "2025-02-03", "close": 15.8, "volume": 446859.0}, {"date": "2025-02-04", "close": 16.05, "volume": 329444.0}, {"date": "2025-02-05", "close": 17.93, "volume": 404025.0}, {"date": "2025-02-06", "close": 17.29, "volume": 397389.0}, {"date": "2025-02-07", "close": 16.19, "volume": 443586.0}, {"date": "2025-02-10", "close": 16.11, "volume": 331000.0}, {"date": "2025-02-11", "close": 16.07, "volume": 274924.0}, {"date": "2025-02-12", "close": 15.86, "volume": 499671.0}, {"date": "2025-02-13", "close": 16.41, "volume": 343423.0}, {"date": "2025-02-14", "close": 18.05, "volume": 843080.0}, {"date": "2025-02-18", "close": 17.71, "volume": 608269.0}, {"date": "2025-02-19", "close": 17.32, "volume": 481913.0}, {"date": "2025-02-20", "close": 16.92, "volume": 356732.0}, {"date": "2025-02-21", "close": 17.77, "volume": 436047.0}, {"date": "2025-02-24", "close": 16.69, "volume": 366117.0}, {"date": "2025-02-25", "close": 16.06, "volume": 459290.0}, {"date": "2025-02-26", "close": 16.58, "volume": 361333.0}, {"date": "2025-02-27", "close": 16.06, "volume": 375754.0}, {"date": "2025-02-28", "close": 16.79, "volume": 388095.0}, {"date": "2025-03-03", "close": 15.68, "volume": 355743.0}, {"date": "2025-03-04", "close": 15.49, "volume": 461856.0}, {"date": "2025-03-05", "close": 16.05, "volume": 328164.0}, {"date": "2025-03-06", "close": 15.97, "volume": 299073.0}, {"date": "2025-03-07", "close": 14.55, "volume": 749925.0}, {"date": "2025-03-10", "close": 14.29, "volume": 525977.0}, {"date": "2025-03-11", "close": 13.21, "volume": 568366.0}, {"date": "2025-03-12", "close": 14.255, "volume": 555415.0}, {"date": "2025-03-13", "close": 13.9, "volume": 317901.0}, {"date": "2025-03-14", "close": 14.08, "volume": 334903.0}, {"date": "2025-03-17", "close": 14.16, "volume": 290749.0}, {"date": "2025-03-18", "close": 13.73, "volume": 423551.0}, {"date": "2025-03-19", "close": 13.4, "volume": 298273.0}, {"date": "2025-03-20", "close": 12.84, "volume": 357006.0}, {"date": "2025-03-21", "close": 12.88, "volume": 559260.0}, {"date": "2025-03-24", "close": 13.27, "volume": 241182.0}, {"date": "2025-03-25", "close": 12.77, "volume": 336448.0}, {"date": "2025-03-26", "close": 11.95, "volume": 361080.0}, {"date": "2025-03-27", "close": 12.0, "volume": 262114.0}, {"date": "2025-03-28", "close": 11.58, "volume": 311049.0}, {"date": "2025-03-31", "close": 10.59, "volume": 484784.0}, {"date": "2025-04-01", "close": 9.43, "volume": 904565.0}, {"date": "2025-04-02", "close": 10.2, "volume": 619732.0}, {"date": "2025-04-03", "close": 9.485, "volume": 362417.0}, {"date": "2025-04-04", "close": 9.11, "volume": 579462.0}, {"date": "2025-04-07", "close": 9.085, "volume": 573810.0}, {"date": "2025-04-08", "close": 8.91, "volume": 485425.0}, {"date": "2025-04-09", "close": 9.82, "volume": 551224.0}, {"date": "2025-04-10", "close": 9.35, "volume": 581973.0}, {"date": "2025-04-11", "close": 9.7, "volume": 313961.0}, {"date": "2025-04-14", "close": 10.18, "volume": 359141.0}, {"date": "2025-04-15", "close": 10.57, "volume": 612195.0}, {"date": "2025-04-16", "close": 10.3, "volume": 399875.0}, {"date": "2025-04-17", "close": 10.53, "volume": 358185.0}, {"date": "2025-04-21", "close": 11.0, "volume": 330371.0}, {"date": "2025-04-22", "close": 12.17, "volume": 460005.0}, {"date": "2025-04-23", "close": 12.65, "volume": 459609.0}, {"date": "2025-04-24", "close": 12.89, "volume": 340929.0}, {"date": "2025-04-25", "close": 12.91, "volume": 280416.0}, {"date": "2025-04-28", "close": 12.82, "volume": 378419.0}, {"date": "2025-04-29", "close": 12.82, "volume": 349667.0}, {"date": "2025-04-30", "close": 12.81, "volume": 293282.0}, {"date": "2025-05-01", "close": 12.5, "volume": 392331.0}, {"date": "2025-05-02", "close": 12.83, "volume": 240286.0}, {"date": "2025-05-05", "close": 11.92, "volume": 527999.0}, {"date": "2025-05-06", "close": 11.24, "volume": 400548.0}, {"date": "2025-05-07", "close": 10.95, "volume": 388525.0}, {"date": "2025-05-08", "close": 11.38, "volume": 373792.0}, {"date": "2025-05-09", "close": 10.98, "volume": 349707.0}, {"date": "2025-05-12", "close": 11.59, "volume": 696832.0}, {"date": "2025-05-13", "close": 11.86, "volume": 783650.0}, {"date": "2025-05-14", "close": 10.84, "volume": 546189.0}, {"date": "2025-05-15", "close": 11.64, "volume": 381307.0}, {"date": "2025-05-16", "close": 11.65, "volume": 335780.0}, {"date": "2025-05-19", "close": 11.99, "volume": 378974.0}, {"date": "2025-05-20", "close": 12.7, "volume": 397061.0}, {"date": "2025-05-21", "close": 12.15, "volume": 429253.0}, {"date": "2025-05-22", "close": 12.8, "volume": 362274.0}, {"date": "2025-05-23", "close": 12.2, "volume": 353268.0}, {"date": "2025-05-27", "close": 12.03, "volume": 312123.0}, {"date": "2025-05-28", "close": 11.82, "volume": 322037.0}, {"date": "2025-05-29", "close": 12.73, "volume": 432300.0}, {"date": "2025-05-30", "close": 12.53, "volume": 1003101.0}, {"date": "2025-06-02", "close": 12.81, "volume": 716690.0}, {"date": "2025-06-03", "close": 13.0, "volume": 778751.0}, {"date": "2025-06-04", "close": 12.26, "volume": 343739.0}, {"date": "2025-06-05", "close": 11.91, "volume": 474545.0}, {"date": "2025-06-06", "close": 12.79, "volume": 550715.0}, {"date": "2025-06-09", "close": 12.54, "volume": 359240.0}, {"date": "2025-06-10", "close": 12.9, "volume": 657906.0}, {"date": "2025-06-11", "close": 12.44, "volume": 345004.0}, {"date": "2025-06-12", "close": 12.64, "volume": 313214.0}, {"date": "2025-06-13", "close": 12.38, "volume": 433100.0}, {"date": "2025-06-16", "close": 12.87, "volume": 436343.0}, {"date": "2025-06-17", "close": 12.28, "volume": 321559.0}, {"date": "2025-06-18", "close": 12.35, "volume": 377453.0}, {"date": "2025-06-20", "close": 12.29, "volume": 645453.0}, {"date": "2025-06-23", "close": 12.51, "volume": 306208.0}, {"date": "2025-06-24", "close": 13.41, "volume": 353341.0}, {"date": "2025-06-25", "close": 13.95, "volume": 483471.0}, {"date": "2025-06-26", "close": 14.41, "volume": 517349.0}, {"date": "2025-06-27", "close": 13.33, "volume": 1198781.0}, {"date": "2025-06-30", "close": 13.01, "volume": 656162.0}, {"date": "2025-07-01", "close": 12.99, "volume": 489455.0}, {"date": "2025-07-02", "close": 13.62, "volume": 590321.0}, {"date": "2025-07-03", "close": 13.78, "volume": 172653.0}, {"date": "2025-07-07", "close": 13.36, "volume": 429391.0}, {"date": "2025-07-08", "close": 13.8, "volume": 451898.0}, {"date": "2025-07-09", "close": 14.79, "volume": 837827.0}, {"date": "2025-07-10", "close": 14.48, "volume": 415358.0}, {"date": "2025-07-11", "close": 13.78, "volume": 251249.0}, {"date": "2025-07-14", "close": 13.31, "volume": 257850.0}, {"date": "2025-07-15", "close": 13.15, "volume": 529720.0}, {"date": "2025-07-16", "close": 12.85, "volume": 354859.0}, {"date": "2025-07-17", "close": 13.54, "volume": 397046.0}, {"date": "2025-07-18", "close": 13.5, "volume": 278789.0}, {"date": "2025-07-21", "close": 13.79, "volume": 262078.0}, {"date": "2025-07-22", "close": 14.53, "volume": 288960.0}, {"date": "2025-07-23", "close": 15.45, "volume": 422529.0}, {"date": "2025-07-24", "close": 14.95, "volume": 252363.0}, {"date": "2025-07-25", "close": 14.94, "volume": 326857.0}, {"date": "2025-07-28", "close": 14.38, "volume": 338043.0}, {"date": "2025-07-29", "close": 13.06, "volume": 678399.0}, {"date": "2025-07-30", "close": 12.67, "volume": 507402.0}, {"date": "2025-07-31", "close": 12.21, "volume": 359351.0}, {"date": "2025-08-01", "close": 12.3, "volume": 361590.0}, {"date": "2025-08-04", "close": 12.2, "volume": 296993.0}, {"date": "2025-08-05", "close": 11.83, "volume": 341692.0}, {"date": "2025-08-06", "close": 12.21, "volume": 412492.0}, {"date": "2025-08-07", "close": 11.98, "volume": 265249.0}, {"date": "2025-08-08", "close": 11.91, "volume": 396339.0}, {"date": "2025-08-11", "close": 11.39, "volume": 1250635.0}, {"date": "2025-08-12", "close": 14.89, "volume": 1813855.0}, {"date": "2025-08-13", "close": 19.21, "volume": 1809283.0}, {"date": "2025-08-14", "close": 19.23, "volume": 1649643.0}, {"date": "2025-08-15", "close": 19.48, "volume": 994178.0}, {"date": "2025-08-18", "close": 17.91, "volume": 1055924.0}, {"date": "2025-08-19", "close": 17.01, "volume": 823612.0}, {"date": "2025-08-20", "close": 17.36, "volume": 563717.0}, {"date": "2025-08-21", "close": 17.48, "volume": 604265.0}, {"date": "2025-08-22", "close": 18.51, "volume": 505291.0}, {"date": "2025-08-25", "close": 17.71, "volume": 487207.0}, {"date": "2025-08-26", "close": 17.54, "volume": 322794.0}, {"date": "2025-08-27", "close": 17.29, "volume": 230378.0}, {"date": "2025-08-28", "close": 17.3, "volume": 559988.0}, {"date": "2025-08-29", "close": 17.01, "volume": 523403.0}, {"date": "2025-09-02", "close": 16.7, "volume": 310500.0}, {"date": "2025-09-03", "close": 17.19, "volume": 371036.0}, {"date": "2025-09-04", "close": 16.76, "volume": 504011.0}, {"date": "2025-09-05", "close": 17.85, "volume": 511455.0}, {"date": "2025-09-08", "close": 17.84, "volume": 484510.0}, {"date": "2025-09-09", "close": 17.94, "volume": 469359.0}, {"date": "2025-09-10", "close": 17.99, "volume": 439613.0}, {"date": "2025-09-11", "close": 18.04, "volume": 572357.0}, {"date": "2025-09-12", "close": 17.32, "volume": 644246.0}, {"date": "2025-09-15", "close": 18.13, "volume": 411818.0}, {"date": "2025-09-16", "close": 18.09, "volume": 927452.0}, {"date": "2025-09-17", "close": 18.05, "volume": 582309.0}, {"date": "2025-09-18", "close": 19.62, "volume": 1111352.0}, {"date": "2025-09-19", "close": 20.46, "volume": 1122729.0}, {"date": "2025-09-22", "close": 21.03, "volume": 683204.0}, {"date": "2025-09-23", "close": 20.26, "volume": 773394.0}, {"date": "2025-09-24", "close": 20.45, "volume": 422162.0}, {"date": "2025-09-25", "close": 20.31, "volume": 413605.0}, {"date": "2025-09-26", "close": 22.17, "volume": 915677.0}, {"date": "2025-09-29", "close": 18.78, "volume": 1434654.0}, {"date": "2025-09-30", "close": 18.43, "volume": 629559.0}, {"date": "2025-10-01", "close": 20.48, "volume": 1136865.0}, {"date": "2025-10-02", "close": 21.88, "volume": 680585.0}, {"date": "2025-10-03", "close": 22.56, "volume": 1684027.0}, {"date": "2025-10-06", "close": 21.01, "volume": 1476248.0}, {"date": "2025-10-07", "close": 20.47, "volume": 755334.0}, {"date": "2025-10-08", "close": 21.2, "volume": 984007.0}, {"date": "2025-10-09", "close": 19.68, "volume": 1046240.0}, {"date": "2025-10-10", "close": 18.95, "volume": 954923.0}, {"date": "2025-10-13", "close": 19.39, "volume": 599730.0}, {"date": "2025-10-14", "close": 21.25, "volume": 1103743.0}, {"date": "2025-10-15", "close": 21.57, "volume": 1152976.0}, {"date": "2025-10-16", "close": 21.73, "volume": 628676.0}, {"date": "2025-10-17", "close": 20.66, "volume": 647327.0}, {"date": "2025-10-20", "close": 21.51, "volume": 1194555.0}, {"date": "2025-10-21", "close": 23.16, "volume": 2265657.0}, {"date": "2025-10-22", "close": 11.54, "volume": 15239410.0}, {"date": "2025-10-23", "close": 12.0, "volume": 4160152.0}, {"date": "2025-10-24", "close": 11.22, "volume": 3862057.0}, {"date": "2025-10-27", "close": 10.59, "volume": 2939611.0}, {"date": "2025-10-28", "close": 9.88, "volume": 2095058.0}, {"date": "2025-10-29", "close": 9.44, "volume": 1267100.0}, {"date": "2025-10-30", "close": 9.63, "volume": 1050773.0}, {"date": "2025-10-31", "close": 9.97, "volume": 929551.0}, {"date": "2025-11-03", "close": 9.3, "volume": 1035552.0}, {"date": "2025-11-04", "close": 8.93, "volume": 855475.0}, {"date": "2025-11-05", "close": 8.64, "volume": 1251784.0}, {"date": "2025-11-06", "close": 8.29, "volume": 1053692.0}, {"date": "2025-11-07", "close": 8.72, "volume": 1177185.0}, {"date": "2025-11-10", "close": 8.78, "volume": 753685.0}, {"date": "2025-11-11", "close": 8.67, "volume": 839985.0}, {"date": "2025-11-12", "close": 8.13, "volume": 1173050.0}, {"date": "2025-11-13", "close": 7.77, "volume": 864831.0}, {"date": "2025-11-14", "close": 7.27, "volume": 1126878.0}, {"date": "2025-11-17", "close": 6.76, "volume": 861719.0}, {"date": "2025-11-18", "close": 6.62, "volume": 1208210.0}, {"date": "2025-11-19", "close": 6.04, "volume": 1036111.0}, {"date": "2025-11-20", "close": 5.9, "volume": 1013006.0}, {"date": "2025-11-21", "close": 6.26, "volume": 1443069.0}, {"date": "2025-11-24", "close": 6.33, "volume": 778237.0}, {"date": "2025-11-25", "close": 6.8, "volume": 1257655.0}, {"date": "2025-11-26", "close": 6.8, "volume": 715544.0}, {"date": "2025-11-28", "close": 6.79, "volume": 302007.0}, {"date": "2025-12-01", "close": 6.49, "volume": 745462.0}, {"date": "2025-12-02", "close": 6.25, "volume": 751857.0}, {"date": "2025-12-03", "close": 6.59, "volume": 808375.0}, {"date": "2025-12-04", "close": 6.83, "volume": 666379.0}, {"date": "2025-12-05", "close": 7.13, "volume": 1362510.0}, {"date": "2025-12-08", "close": 7.45, "volume": 875670.0}, {"date": "2025-12-09", "close": 7.2, "volume": 668793.0}, {"date": "2025-12-10", "close": 7.67, "volume": 1050802.0}, {"date": "2025-12-11", "close": 7.52, "volume": 522941.0}, {"date": "2025-12-12", "close": 7.46, "volume": 683737.0}, {"date": "2025-12-15", "close": 7.25, "volume": 555394.0}, {"date": "2025-12-16", "close": 7.13, "volume": 520808.0}, {"date": "2025-12-17", "close": 6.52, "volume": 688955.0}, {"date": "2025-12-18", "close": 6.43, "volume": 521139.0}, {"date": "2025-12-19", "close": 6.53, "volume": 1718676.0}, {"date": "2025-12-22", "close": 6.59, "volume": 590208.0}, {"date": "2025-12-23", "close": 6.43, "volume": 477235.0}, {"date": "2025-12-24", "close": 6.5, "volume": 239562.0}, {"date": "2025-12-26", "close": 6.16, "volume": 441903.0}, {"date": "2025-12-29", "close": 6.16, "volume": 592590.0}, {"date": "2025-12-30", "close": 6.19, "volume": 458047.0}, {"date": "2025-12-31", "close": 6.13, "volume": 635116.0}, {"date": "2026-01-02", "close": 6.25, "volume": 424393.0}, {"date": "2026-01-05", "close": 6.37, "volume": 494923.0}, {"date": "2026-01-06", "close": 6.61, "volume": 476080.0}, {"date": "2026-01-07", "close": 6.84, "volume": 525532.0}, {"date": "2026-01-08", "close": 6.77, "volume": 444963.0}, {"date": "2026-01-09", "close": 6.78, "volume": 352166.0}, {"date": "2026-01-12", "close": 7.53, "volume": 1061293.0}, {"date": "2026-01-13", "close": 7.57, "volume": 927378.0}, {"date": "2026-01-14", "close": 7.73, "volume": 627544.0}, {"date": "2026-01-15", "close": 7.61, "volume": 421922.0}, {"date": "2026-01-16", "close": 7.29, "volume": 419684.0}, {"date": "2026-01-20", "close": 7.1, "volume": 498381.0}, {"date": "2026-01-21", "close": 7.27, "volume": 357823.0}, {"date": "2026-01-22", "close": 7.59, "volume": 642799.0}, {"date": "2026-01-23", "close": 7.53, "volume": 423289.0}, {"date": "2026-01-26", "close": 7.36, "volume": 296206.0}, {"date": "2026-01-27", "close": 7.46, "volume": 292086.0}, {"date": "2026-01-28", "close": 7.37, "volume": 314822.0}, {"date": "2026-01-29", "close": 7.57, "volume": 554129.0}, {"date": "2026-01-30", "close": 7.47, "volume": 469079.0}, {"date": "2026-02-02", "close": 7.37, "volume": 437612.0}, {"date": "2026-02-03", "close": 7.32, "volume": 602744.0}, {"date": "2026-02-04", "close": 7.33, "volume": 496125.0}, {"date": "2026-02-05", "close": 7.02, "volume": 494579.0}, {"date": "2026-02-06", "close": 7.57, "volume": 570361.0}, {"date": "2026-02-09", "close": 7.53, "volume": 262025.0}, {"date": "2026-02-10", "close": 7.57, "volume": 535950.0}, {"date": "2026-02-11", "close": 7.4, "volume": 298855.0}, {"date": "2026-02-12", "close": 7.17, "volume": 433834.0}, {"date": "2026-02-13", "close": 7.21, "volume": 318645.0}, {"date": "2026-02-17", "close": 7.4, "volume": 296398.0}, {"date": "2026-02-18", "close": 7.51, "volume": 383028.0}, {"date": "2026-02-19", "close": 7.97, "volume": 448583.0}, {"date": "2026-02-20", "close": 7.67, "volume": 409691.0}, {"date": "2026-02-23", "close": 7.67, "volume": 500956.0}, {"date": "2026-02-24", "close": 8.18, "volume": 440342.0}, {"date": "2026-02-25", "close": 8.3, "volume": 384869.0}, {"date": "2026-02-26", "close": 8.32, "volume": 310815.0}, {"date": "2026-02-27", "close": 8.23, "volume": 318943.0}, {"date": "2026-03-02", "close": 8.35, "volume": 445981.0}, {"date": "2026-03-03", "close": 7.91, "volume": 727273.0}, {"date": "2026-03-04", "close": 7.58, "volume": 883929.0}, {"date": "2026-03-05", "close": 7.25, "volume": 565317.0}, {"date": "2026-03-06", "close": 7.11, "volume": 486145.0}, {"date": "2026-03-09", "close": 7.36, "volume": 491593.0}, {"date": "2026-03-10", "close": 7.62, "volume": 484373.0}, {"date": "2026-03-11", "close": 7.46, "volume": 568566.0}, {"date": "2026-03-12", "close": 7.0, "volume": 448677.0}, {"date": "2026-03-13", "close": 6.68, "volume": 453649.0}, {"date": "2026-03-16", "close": 6.63, "volume": 654591.0}, {"date": "2026-03-17", "close": 6.39, "volume": 690961.0}, {"date": "2026-03-18", "close": 6.55, "volume": 554877.0}, {"date": "2026-03-19", "close": 6.72, "volume": 394958.0}, {"date": "2026-03-20", "close": 6.63, "volume": 752061.0}, {"date": "2026-03-23", "close": 6.87, "volume": 584956.0}, {"date": "2026-03-24", "close": 6.65, "volume": 361218.0}, {"date": "2026-03-25", "close": 7.06, "volume": 494587.0}, {"date": "2026-03-26", "close": 7.08, "volume": 407879.0}, {"date": "2026-03-27", "close": 6.76, "volume": 636178.0}, {"date": "2026-03-30", "close": 6.9, "volume": 661099.0}, {"date": "2026-03-31", "close": 7.72, "volume": 914807.0}, {"date": "2026-04-01", "close": 7.85, "volume": 820657.0}, {"date": "2026-04-02", "close": 8.03, "volume": 506121.0}, {"date": "2026-04-06", "close": 8.22, "volume": 385452.0}, {"date": "2026-04-07", "close": 8.51, "volume": 405539.0}, {"date": "2026-04-08", "close": 8.5, "volume": 637021.0}, {"date": "2026-04-09", "close": 8.22, "volume": 333791.0}, {"date": "2026-04-10", "close": 8.36, "volume": 374773.0}, {"date": "2026-04-13", "close": 8.46, "volume": 255417.0}, {"date": "2026-04-14", "close": 8.68, "volume": 339813.0}, {"date": "2026-04-15", "close": 8.62, "volume": 390670.0}, {"date": "2026-04-16", "close": 8.84, "volume": 408517.0}, {"date": "2026-04-17", "close": 8.85, "volume": 499781.0}, {"date": "2026-04-20", "close": 8.9, "volume": 288521.0}, {"date": "2026-04-21", "close": 8.82, "volume": 302930.0}, {"date": "2026-04-22", "close": 8.62, "volume": 325694.0}, {"date": "2026-04-23", "close": 8.47, "volume": 256451.0}, {"date": "2026-04-24", "close": 8.59, "volume": 266330.0}, {"date": "2026-04-27", "close": 8.3, "volume": 254351.0}, {"date": "2026-04-28", "close": 8.87, "volume": 429168.0}, {"date": "2026-04-29", "close": 8.4, "volume": 252583.0}, {"date": "2026-04-30", "close": 8.62, "volume": 260296.0}, {"date": "2026-05-01", "close": 8.63, "volume": 311692.0}, {"date": "2026-05-04", "close": 8.57, "volume": 255922.0}, {"date": "2026-05-05", "close": 8.41, "volume": 443610.0}, {"date": "2026-05-06", "close": 9.13, "volume": 416096.0}, {"date": "2026-05-07", "close": 8.9, "volume": 491384.0}, {"date": "2026-05-08", "close": 9.22, "volume": 933793.0}, {"date": "2026-05-11", "close": 8.635, "volume": 498848.0}, {"date": "2026-05-12", "close": 8.25, "volume": 689714.0}, {"date": "2026-05-13", "close": 8.26, "volume": 386182.0}, {"date": "2026-05-14", "close": 7.83, "volume": 522428.0}, {"date": "2026-05-15", "close": 7.47, "volume": 548284.0}, {"date": "2026-05-18", "close": 7.03, "volume": 646310.0}, {"date": "2026-05-19", "close": 6.69, "volume": 545267.0}, {"date": "2026-05-20", "close": 6.82, "volume": 428389.0}, {"date": "2026-05-21", "close": 7.02, "volume": 341447.0}, {"date": "2026-05-22", "close": 7.03, "volume": 266452.0}, {"date": "2026-05-26", "close": 7.21, "volume": 334555.0}, {"date": "2026-05-27", "close": 7.66, "volume": 455478.0}, {"date": "2026-05-28", "close": 7.92, "volume": 298280.0}, {"date": "2026-05-29", "close": 7.92, "volume": 411234.0}, {"date": "2026-06-01", "close": 7.77, "volume": 394677.0}, {"date": "2026-06-02", "close": 7.65, "volume": 466475.0}, {"date": "2026-06-03", "close": 7.6, "volume": 469239.0}, {"date": "2026-06-04", "close": 8.04, "volume": 704299.0}, {"date": "2026-06-05", "close": 7.3, "volume": 412893.0}, {"date": "2026-06-08", "close": 7.12, "volume": 334562.0}, {"date": "2026-06-09", "close": 7.16, "volume": 242351.0}, {"date": "2026-06-10", "close": 6.89, "volume": 316194.0}, {"date": "2026-06-11", "close": 6.97, "volume": 316389.0}, {"date": "2026-06-12", "close": 6.97, "volume": 286293.0}, {"date": "2026-06-15", "close": 7.33, "volume": 261918.0}, {"date": "2026-06-16", "close": 7.14, "volume": 200414.0}, {"date": "2026-06-17", "close": 7.36, "volume": 379030.0}, {"date": "2026-06-18", "close": 7.53, "volume": 466268.0}, {"date": "2026-06-22", "close": 7.23, "volume": 347353.0}, {"date": "2026-06-23", "close": 7.08, "volume": 339741.0}, {"date": "2026-06-24", "close": 7.01, "volume": 523922.0}, {"date": "2026-06-25", "close": 6.82, "volume": 336839.0}, {"date": "2026-06-26", "close": 6.88, "volume": 1055702.0}, {"date": "2026-06-29", "close": 6.82, "volume": 394709.0}, {"date": "2026-06-30", "close": 6.72, "volume": 398475.0}, {"date": "2026-07-01", "close": 6.89, "volume": 418529.0}, {"date": "2026-07-02", "close": 7.28, "volume": 1905527.0}, {"date": "2026-07-06", "close": 7.35, "volume": 549562.0}, {"date": "2026-07-07", "close": 7.6, "volume": 408427.0}, {"date": "2026-07-08", "close": 7.3, "volume": 526884.0}, {"date": "2026-07-09", "close": 7.16, "volume": 890188.0}, {"date": "2026-07-10", "close": 6.97, "volume": 406783.0}, {"date": "2026-07-13", "close": 6.71, "volume": 476548.0}, {"date": "2026-07-14", "close": 6.37, "volume": 649658.0}, {"date": "2026-07-15", "close": 6.39, "volume": 377756.0}, {"date": "2026-07-16", "close": 6.18, "volume": 708105.0}, {"date": "2026-07-17", "close": 6.05, "volume": 429586.0}, {"date": "2026-07-20", "close": 5.97, "volume": 729786.0}, {"date": "2026-07-21", "close": 5.99, "volume": 447096.0}, {"date": "2026-07-22", "close": 5.93, "volume": 498105.0}, {"date": "2026-07-23", "close": 5.79, "volume": 352259.0}, {"date": "2026-07-24", "close": 5.53, "volume": 432816.0}, {"date": "2026-07-27", "close": 5.76, "volume": 403311.0}, {"date": "2026-07-28", "close": 5.75, "volume": 347906.0}, {"date": "2026-07-29", "close": 5.79, "volume": 344742.0}, {"date": "2026-07-30", "close": 5.92, "volume": 317781.0}, {"date": "2026-07-31", "close": 5.76, "volume": 267161.0}, {"date": "2026-08-03", "close": 6.0, "volume": 254639.0}, {"date": "2026-08-04", "close": 6.22, "volume": 612276.0}, {"date": "2026-08-05", "close": 6.26, "volume": 450359.0}, {"date": "2026-08-06", "close": 6.08, "volume": 334975.0}, {"date": "2026-08-07", "close": 7.41, "volume": 1461642.0}], "refreshing": true}