{"ticker": "AXGN", "overview": {"cik": "805928", "ticker": "AXGN", "name": "Axogen, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000805928-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000805928-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000805928-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007960", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000805928-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007883", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000805928-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0000805928-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001682069-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001410781-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001400568-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0000805928-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001400568-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000077", "price_sensitive": false}]}, "description": "Axogen, Inc. trades as AXGN on the NASDAQ and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 229 insider filings for the company, from August 2021 to September 2026. Across those, 19 insiders disclosed 3 open-market purchases totalling $188.94K against 59 sales totalling $25.31M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 188940.0, "sell_n": 59, "sell_sum": 25309459.9944, "net": -25120519.9944, "insiders": 19, "first_date": "2021-08-06", "last_date": "2026-09-02"}, "metrics": {"ticker": "AXGN", "has_prices": true, "as_of": "2026-08-07", "last": 46.43, "prev_close": 44.35, "change": 2.0799999999999983, "change_pct": 0.04689966178128519, "session_volume": 713004.0, "vwap_5": 45.62568843141778, "vwap_20": 41.38469723839066, "vwap_60": 42.570875055578995, "vwap_250": 31.933997184184804, "high_52w": 46.43, "low_52w": 23.25, "avg_volume_20": 1158241.3, "sessions": 400, "market_cap": {"value": 2496147048.59, "shares": 53761513.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000805928-26-000101", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Joseph A. Tyndall", "who_key": "TYNDALL JOSEPH A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173939.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member offloads $174K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1955281/000080592826000101/0000805928-26-000101-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0001999371-26-018012", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 6.97% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0001999371-26-018012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0000805928-26-000098", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 646592.319, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member offloads $647K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1400568/000080592826000098/0000805928-26-000098-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0000805928-26-000099", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Marc A. Began", "who_key": "Began Marc A", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3195787.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider sells $3.2M of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821352/000080592826000099/0000805928-26-000099-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0000805928-26-000096", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Kathy Johnson Weiler", "who_key": "Weiler Kathy Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 640966.7000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member offloads $641K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1979466/000080592826000096/0000805928-26-000096-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0002100119-26-001337", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 4.99% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0002100119-26-001337-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001400568-26-000015", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000140056826000015/0001400568-26-000015-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0000805928-26-000086", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Kathy Johnson Weiler", "who_key": "Weiler Kathy Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000086/0000805928-26-000086-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0000805928-26-000087", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Joseph A. Tyndall", "who_key": "TYNDALL JOSEPH A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000087/0000805928-26-000087-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0000805928-26-000088", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Paul Thomas", "who_key": "THOMAS PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000088/0000805928-26-000088-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0000805928-26-000089", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Alan M. Levine", "who_key": "Levine Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000089/0000805928-26-000089-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001410781-26-000008", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "John Johnson", "who_key": "JOHNSON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078126000008/0001410781-26-000008-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001682069-26-000002", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "William P. Mr. Burke", "who_key": "Burke William P. Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000168206926000002/0001682069-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0000805928-26-000076", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "William P. Mr. Burke", "who_key": "Burke William P. Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000076/0000805928-26-000076-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0001410781-26-000006", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "John Johnson", "who_key": "JOHNSON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078126000006/0001410781-26-000006-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0000805928-26-000077", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Joseph A. Tyndall", "who_key": "TYNDALL JOSEPH A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000077/0000805928-26-000077-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0000805928-26-000078", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Paul Thomas", "who_key": "THOMAS PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000078/0000805928-26-000078-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0001400568-26-000013", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000140056826000013/0001400568-26-000013-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0000805928-26-000079", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Kathy Johnson Weiler", "who_key": "Weiler Kathy Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000079/0000805928-26-000079-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0000805928-26-000080", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Alan M. Levine", "who_key": "Levine Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000080/0000805928-26-000080-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "0001400568-26-000009", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70162.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director sells $70K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000140056826000009/0001400568-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0000805928-26-000066", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Doris Quackenbush", "who_key": "Quackenbush Doris", "role": "Sales VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 168720.14599999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider sells $169K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000066/0000805928-26-000066-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0000805928-26-000067", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Lindsey Marie Hartley", "who_key": "Hartley Lindsey Marie", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45897.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO trims $46K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000067/0000805928-26-000067-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0000805928-26-000068", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Jens Kemp", "who_key": "Kemp Jens", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173761.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider offloads $174K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000068/0000805928-26-000068-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0000805928-26-000069", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Kathy Johnson Weiler", "who_key": "Weiler Kathy Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 720623.304, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director sells $721K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000069/0000805928-26-000069-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001410781-26-000002", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "John Johnson", "who_key": "JOHNSON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 477967.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member offloads $478K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078126000002/0001410781-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0001999371-26-010206", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 6.19% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0001999371-26-010206-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-000204", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. crosses 5% of AXGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0002100119-26-000204-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000805928-26-000047", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Lindsey Marie Hartley", "who_key": "Hartley Lindsey Marie", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116319.28000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on AXGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000047/0000805928-26-000047-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333525}, {"id": "0000805928-26-000048", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Erick Wayne DeVinney", "who_key": "DeVinney Erick Wayne", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 171457.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider offloads $171K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000048/0000805928-26-000048-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333525}], "recent_buys": [{"id": "0000805928-23-000124", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62240.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director buys $62K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000124/0000805928-23-000124-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661205}, {"id": "0000805928-23-000106", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "William P. Mr. Burke", "who_key": "Burke William P. Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65600.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director buys $66K of AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000106/0000805928-23-000106-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681365}, {"id": "0000805928-23-000099", "src": "INSIDERS", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Guido J. Neels", "who_key": "NEELS GUIDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61100.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000099/0000805928-23-000099-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691445}], "institutional": [{"id": "13DG-0001999371-26-018012", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 6.97% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0001999371-26-018012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001337", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 4.99% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0002100119-26-001337-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001999371-26-010206", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. moves to a 6.19% passive stake in AXGN", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0001999371-26-010206-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-000204", "src": "13DG", "ticker": "AXGN", "cik": "805928", "company": "Axogen, Inc.", "company_raw": "Axogen, Inc.", "who": "Axogen, Inc.", "who_key": "Axogen, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Axogen, Inc. crosses 5% of AXGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805928/0002100119-26-000204-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Axogen, Inc. - Common Stock", "new_value": "Axogen, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000805928", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000805928", "applied": 1, "detected_at": "2026-09-10T10:06:29.017934"}]}, "key_people": [{"who": "Marc A. Began", "who_key": "Began Marc A", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3881995.324, "net": -3881995.324, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3195787.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821352/000080592826000099/0000805928-26-000099-index.htm"}, {"action": "SELL", "amount": 396660.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000170/0000805928-25-000170-index.htm"}, {"action": "SELL", "amount": 289547.82399999996, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000162/0000805928-25-000162-index.htm"}], "latest": {"action": "SELL", "amount": 3195787.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821352/000080592826000099/0000805928-26-000099-index.htm"}}, {"who": "William P. Mr. Burke", "who_key": "Burke William P. Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65600.0, "sold": 2864659.1414, "net": -2799059.1414, "trades": 8, "top_score": 36.9, "lean": "selling", "history": [{"action": "SELL", "amount": 547888.908, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000136/0000805928-25-000136-index.htm"}, {"action": "SELL", "amount": 403263.464, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000134/0000805928-25-000134-index.htm"}, {"action": "SELL", "amount": 1246717.2312, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000132/0000805928-25-000132-index.htm"}, {"action": "SELL", "amount": 26252.226000000002, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000125/0000805928-25-000125-index.htm"}, {"action": "SELL", "amount": 13248.736, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000122/0000805928-25-000122-index.htm"}, {"action": "SELL", "amount": 584074.0462, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000119/0000805928-25-000119-index.htm"}, {"action": "SELL", "amount": 43214.53, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000083/0000805928-25-000083-index.htm"}, {"action": "BUY", "amount": 65600.0, "date": "2023-08-23", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000106/0000805928-23-000106-index.htm"}], "latest": {"action": "SELL", "amount": 547888.908, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000136/0000805928-25-000136-index.htm"}}, {"who": "Kathy Johnson Weiler", "who_key": "Weiler Kathy Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2783280.465, "net": -2783280.465, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 640966.7000000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979466/000080592826000096/0000805928-26-000096-index.htm"}, {"action": "SELL", "amount": 720623.304, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592826000069/0000805928-26-000069-index.htm"}, {"action": "SELL", "amount": 1378475.9309999999, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000177/0000805928-25-000177-index.htm"}, {"action": "SELL", "amount": 43214.53, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000086/0000805928-25-000086-index.htm"}], "latest": {"action": "SELL", "amount": 640966.7000000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979466/000080592826000096/0000805928-26-000096-index.htm"}}, {"who": "Michael D. Dale", "who_key": "DALE MICHAEL D", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2668137.304, "net": -2668137.304, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000171/0000805928-25-000171-index.htm"}, {"action": "SELL", "amount": 1918137.304, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000167/0000805928-25-000167-index.htm"}], "latest": {"action": "SELL", "amount": 750000.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000171/0000805928-25-000171-index.htm"}}, {"who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 62240.0, "sold": 2140534.457, "net": -2078294.457, "trades": 6, "top_score": 38.7, "lean": "selling", "history": [{"action": "SELL", "amount": 646592.319, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400568/000080592826000098/0000805928-26-000098-index.htm"}, {"action": "SELL", "amount": 70162.2, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000140056826000009/0001400568-26-000009-index.htm"}, {"action": "SELL", "amount": 1280465.408, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000140056825000005/0001400568-25-000005-index.htm"}, {"action": "SELL", "amount": 43214.53, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000084/0000805928-25-000084-index.htm"}, {"action": "SELL", "amount": 100100.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000034/0000805928-25-000034-index.htm"}, {"action": "BUY", "amount": 62240.0, "date": "2023-09-06", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000124/0000805928-23-000124-index.htm"}], "latest": {"action": "SELL", "amount": 646592.319, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400568/000080592826000098/0000805928-26-000098-index.htm"}}, {"who": "John Johnson", "who_key": "JOHNSON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1911575.145, "net": -1911575.145, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 477967.75, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078126000002/0001410781-26-000002-index.htm"}, {"action": "SELL", "amount": 1390392.865, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078125000004/0001410781-25-000004-index.htm"}, {"action": "SELL", "amount": 43214.53, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000081/0000805928-25-000081-index.htm"}], "latest": {"action": "SELL", "amount": 477967.75, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000141078126000002/0001410781-26-000002-index.htm"}}, {"who": "Joseph A. Tyndall", "who_key": "TYNDALL JOSEPH A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1494470.486, "net": -1494470.486, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173939.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955281/000080592826000101/0000805928-26-000101-index.htm"}, {"action": "SELL", "amount": 777770.5160000001, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000166/0000805928-25-000166-index.htm"}, {"action": "SELL", "amount": 288700.32, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000080/0000805928-25-000080-index.htm"}, {"action": "SELL", "amount": 224694.4, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000072/0000805928-25-000072-index.htm"}, {"action": "SELL", "amount": 29365.750000000004, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592825000070/0000805928-25-000070-index.htm"}], "latest": {"action": "SELL", "amount": 173939.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955281/000080592826000101/0000805928-26-000101-index.htm"}}, {"who": "Gregory Gene Freitag", "who_key": "Freitag Gregory Gene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1464605.036, "net": -1464605.036, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225000.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592824000039/0000805928-24-000039-index.htm"}, {"action": "SELL", "amount": 365780.2, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000062/0000805928-23-000062-index.htm"}, {"action": "SELL", "amount": 68899.16, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592823000056/0000805928-23-000056-index.htm"}, {"action": "SELL", "amount": 165620.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592822000121/0000805928-22-000121-index.htm"}, {"action": "SELL", "amount": 162500.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592822000119/0000805928-22-000119-index.htm"}, {"action": "SELL", "amount": 86158.656, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592822000107/0000805928-22-000107-index.htm"}, {"action": "SELL", "amount": 390647.02, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592822000105/0000805928-22-000105-index.htm"}], "latest": {"action": "SELL", "amount": 225000.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805928/000080592824000039/0000805928-24-000039-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -640966.7000000001}, {"date": "2026-08-10", "net": -3195787.5}, {"date": "2026-08-11", "net": -646592.319}, {"date": "2026-09-02", "net": -173939.5}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000805928-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000805928-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000805928-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007960", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000805928-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007883", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000805928-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0000805928-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001682069-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001410781-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000805928-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001400568-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0000805928-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001400568-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000805928-26-000077", "price_sensitive": false}], "performance": {"ticker": "AXGN", "has_prices": true, "summary": {"n": 3, "avg": 6.6294860850503285, "win_rate": 1.0, "best": 7.2176991150442475, "worst": 6.121165644171779, "as_of": "2026-08-07"}, "buys": [{"who": "Wendell Amy McBride", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62240.0, "date": "2023-09-06", "score": 38.7, "ref_price": 6.15, "return": 6.5495934959349595}, {"who": "Burke William P. Mr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65600.0, "date": "2023-08-23", "score": 36.9, "ref_price": 6.52, "return": 6.121165644171779}, {"who": "NEELS GUIDO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61100.0, "date": "2023-08-16", "score": 39.1, "ref_price": 5.65, "return": 7.2176991150442475}]}, "price_series": [{"date": "2016-08-08", "close": 8.44, "volume": 316166.0}, {"date": "2016-08-09", "close": 8.3, "volume": 238786.0}, {"date": "2016-08-10", "close": 8.26, "volume": 206522.0}, {"date": "2016-08-11", "close": 8.95, "volume": 386886.0}, {"date": "2016-08-12", "close": 9.07, "volume": 202406.0}, {"date": "2016-08-15", "close": 8.91, "volume": 287177.0}, {"date": "2016-08-16", "close": 8.76, "volume": 171939.0}, {"date": "2016-08-17", "close": 8.97, "volume": 142276.0}, {"date": "2016-08-18", "close": 8.97, "volume": 109922.0}, {"date": "2016-08-19", "close": 9.02, "volume": 200187.0}, {"date": "2016-08-22", "close": 8.93, "volume": 115989.0}, {"date": "2016-08-23", "close": 8.94, "volume": 71416.0}, {"date": "2016-08-24", "close": 8.82, "volume": 113732.0}, {"date": "2016-08-25", "close": 8.85, "volume": 82132.0}, {"date": "2016-08-26", "close": 8.86, "volume": 33303.0}, {"date": "2016-08-29", "close": 8.95, "volume": 74469.0}, {"date": "2016-08-30", "close": 9.09, "volume": 199146.0}, {"date": "2016-08-31", "close": 9.01, "volume": 125560.0}, {"date": "2016-09-01", "close": 8.99, "volume": 119112.0}, {"date": "2016-09-02", "close": 8.89, "volume": 86020.0}, {"date": "2016-09-06", "close": 8.94, "volume": 133780.0}, {"date": "2016-09-07", "close": 9.0, "volume": 120203.0}, {"date": "2016-09-08", "close": 9.36, "volume": 327349.0}, {"date": "2016-09-09", "close": 8.3, "volume": 367354.0}, {"date": "2016-09-12", "close": 8.42, "volume": 157015.0}, {"date": "2016-09-13", "close": 8.19, "volume": 52284.0}, {"date": "2016-09-14", "close": 8.25, "volume": 40742.0}, {"date": "2016-09-15", "close": 8.34, "volume": 87209.0}, {"date": "2016-09-16", "close": 8.57, "volume": 142117.0}, {"date": "2016-09-19", "close": 8.51, "volume": 74634.0}, {"date": "2016-09-20", "close": 8.28, "volume": 140097.0}, {"date": "2016-09-21", "close": 8.62, "volume": 67635.0}, {"date": "2016-09-22", "close": 9.19, "volume": 149840.0}, {"date": "2016-09-23", "close": 8.86, "volume": 48623.0}, {"date": "2016-09-26", "close": 8.62, "volume": 55939.0}, {"date": "2016-09-27", "close": 8.83, "volume": 86496.0}, {"date": "2016-09-28", "close": 8.86, "volume": 62758.0}, {"date": "2016-09-29", "close": 8.75, "volume": 82242.0}, {"date": "2016-09-30", "close": 9.03, "volume": 345922.0}, {"date": "2016-10-03", "close": 8.92, "volume": 116868.0}, {"date": "2016-10-04", "close": 8.6, "volume": 55409.0}, {"date": "2016-10-05", "close": 8.45, "volume": 108470.0}, {"date": "2016-10-06", "close": 8.24, "volume": 111940.0}, {"date": "2016-10-07", "close": 9.15, "volume": 1242072.0}, {"date": "2016-10-10", "close": 9.05, "volume": 168768.0}, {"date": "2016-10-11", "close": 8.74, "volume": 212509.0}, {"date": "2016-10-12", "close": 8.62, "volume": 115920.0}, {"date": "2016-10-13", "close": 8.72, "volume": 125624.0}, {"date": "2016-10-14", "close": 8.72, "volume": 292026.0}, {"date": "2016-10-17", "close": 8.7, "volume": 74862.0}, {"date": "2016-10-18", "close": 8.75, "volume": 57446.0}, {"date": "2016-10-19", "close": 8.9, "volume": 77590.0}, {"date": "2016-10-20", "close": 8.95, "volume": 189943.0}, {"date": "2016-10-21", "close": 8.95, "volume": 82907.0}, {"date": "2016-10-24", "close": 8.95, "volume": 129404.0}, {"date": "2016-10-25", "close": 8.9, "volume": 85667.0}, {"date": "2016-10-26", "close": 8.8, "volume": 150863.0}, {"date": "2016-10-27", "close": 8.8, "volume": 122413.0}, {"date": "2016-10-28", "close": 8.9, "volume": 184760.0}, {"date": "2016-10-31", "close": 8.85, "volume": 311414.0}, {"date": "2016-11-01", "close": 8.75, "volume": 147668.0}, {"date": "2016-11-02", "close": 9.1, "volume": 268132.0}, {"date": "2016-11-03", "close": 8.6, "volume": 426060.0}, {"date": "2016-11-04", "close": 8.05, "volume": 446083.0}, {"date": "2016-11-07", "close": 7.8, "volume": 390158.0}, {"date": "2016-11-08", "close": 7.9, "volume": 191797.0}, {"date": "2016-11-09", "close": 8.15, "volume": 365057.0}, {"date": "2016-11-10", "close": 8.2, "volume": 260949.0}, {"date": "2016-11-11", "close": 8.55, "volume": 216715.0}, {"date": "2016-11-14", "close": 8.55, "volume": 125143.0}, {"date": "2016-11-15", "close": 8.6, "volume": 126973.0}, {"date": "2016-11-16", "close": 8.6, "volume": 88758.0}, {"date": "2016-11-17", "close": 8.75, "volume": 196130.0}, {"date": "2016-11-18", "close": 8.9, "volume": 156153.0}, {"date": "2016-11-21", "close": 8.55, "volume": 200932.0}, {"date": "2016-11-22", "close": 8.65, "volume": 514511.0}, {"date": "2016-11-23", "close": 8.75, "volume": 408010.0}, {"date": "2016-11-25", "close": 8.8, "volume": 111646.0}, {"date": "2016-11-28", "close": 8.45, "volume": 268807.0}, {"date": "2016-11-29", "close": 8.45, "volume": 158291.0}, {"date": "2016-11-30", "close": 8.35, "volume": 133799.0}, {"date": "2016-12-01", "close": 8.2, "volume": 268352.0}, {"date": "2016-12-02", "close": 8.1, "volume": 85070.0}, {"date": "2016-12-05", "close": 8.4, "volume": 112006.0}, {"date": "2016-12-06", "close": 8.45, "volume": 69710.0}, {"date": "2016-12-07", "close": 8.35, "volume": 142142.0}, {"date": "2016-12-08", "close": 8.35, "volume": 201167.0}, {"date": "2016-12-09", "close": 8.25, "volume": 153846.0}, {"date": "2016-12-12", "close": 8.4, "volume": 141792.0}, {"date": "2016-12-13", "close": 8.9, "volume": 139816.0}, {"date": "2016-12-14", "close": 8.7, "volume": 82403.0}, {"date": "2016-12-15", "close": 8.85, "volume": 120362.0}, {"date": "2016-12-16", "close": 8.8, "volume": 226516.0}, {"date": "2016-12-19", "close": 8.55, "volume": 78200.0}, {"date": "2016-12-20", "close": 8.65, "volume": 84252.0}, {"date": "2016-12-21", "close": 8.65, "volume": 104592.0}, {"date": "2016-12-22", "close": 8.55, "volume": 79939.0}, {"date": "2016-12-23", "close": 8.5, "volume": 58934.0}, {"date": "2016-12-27", "close": 8.5, "volume": 133580.0}, {"date": "2016-12-28", "close": 8.5, "volume": 150889.0}, {"date": "2016-12-29", "close": 8.95, "volume": 241701.0}, {"date": "2016-12-30", "close": 9.0, "volume": 427942.0}, {"date": "2017-01-03", "close": 8.9, "volume": 173010.0}, {"date": "2017-01-04", "close": 8.95, "volume": 79692.0}, {"date": "2017-01-05", "close": 8.8, "volume": 84508.0}, {"date": "2017-01-06", "close": 9.3, "volume": 512124.0}, {"date": "2017-01-09", "close": 10.3, "volume": 891353.0}, {"date": "2017-01-10", "close": 10.2, "volume": 326469.0}, {"date": "2017-01-11", "close": 10.25, "volume": 189539.0}, {"date": "2017-01-12", "close": 10.0, "volume": 168354.0}, {"date": "2017-01-13", "close": 10.45, "volume": 111031.0}, {"date": "2017-01-17", "close": 10.2, "volume": 149682.0}, {"date": "2017-01-18", "close": 10.0, "volume": 94944.0}, {"date": "2017-01-19", "close": 9.9, "volume": 102787.0}, {"date": "2017-01-20", "close": 9.8, "volume": 75720.0}, {"date": "2017-01-23", "close": 10.1, "volume": 190979.0}, {"date": "2017-01-24", "close": 10.1, "volume": 78760.0}, {"date": "2017-01-25", "close": 10.0, "volume": 129470.0}, {"date": "2017-01-26", "close": 9.9, "volume": 92591.0}, {"date": "2017-01-27", "close": 10.35, "volume": 129069.0}, {"date": "2017-01-30", "close": 10.25, "volume": 254501.0}, {"date": "2017-01-31", "close": 10.9, "volume": 308052.0}, {"date": "2017-02-01", "close": 10.8, "volume": 179157.0}, {"date": "2017-02-02", "close": 10.7, "volume": 119190.0}, {"date": "2017-02-03", "close": 10.6, "volume": 123662.0}, {"date": "2017-02-06", "close": 10.5, "volume": 151792.0}, {"date": "2017-02-07", "close": 10.35, "volume": 71364.0}, {"date": "2017-02-08", "close": 10.5, "volume": 68223.0}, {"date": "2017-02-09", "close": 10.65, "volume": 74306.0}, {"date": "2017-02-10", "close": 10.75, "volume": 91076.0}, {"date": "2017-02-13", "close": 10.6, "volume": 82987.0}, {"date": "2017-02-14", "close": 10.5, "volume": 70787.0}, {"date": "2017-02-15", "close": 10.85, "volume": 122467.0}, {"date": "2017-02-16", "close": 10.75, "volume": 102185.0}, {"date": "2017-02-17", "close": 10.85, "volume": 64090.0}, {"date": "2017-02-21", "close": 10.6, "volume": 111458.0}, {"date": "2017-02-22", "close": 10.5, "volume": 112401.0}, {"date": "2017-02-23", "close": 10.55, "volume": 190607.0}, {"date": "2017-02-24", "close": 10.65, "volume": 73503.0}, {"date": "2017-02-27", "close": 10.55, "volume": 234248.0}, {"date": "2017-02-28", "close": 10.45, "volume": 120210.0}, {"date": "2017-03-01", "close": 10.65, "volume": 190131.0}, {"date": "2017-03-02", "close": 10.35, "volume": 82446.0}, {"date": "2017-03-03", "close": 10.0, "volume": 182148.0}, {"date": "2017-03-06", "close": 9.85, "volume": 150296.0}, {"date": "2017-03-07", "close": 9.7, "volume": 140934.0}, {"date": "2017-03-08", "close": 10.0, "volume": 164858.0}, {"date": "2017-03-09", "close": 10.05, "volume": 87594.0}, {"date": "2017-03-10", "close": 10.05, "volume": 54205.0}, {"date": "2017-03-13", "close": 10.0, "volume": 75806.0}, {"date": "2017-03-14", "close": 9.75, "volume": 69619.0}, {"date": "2017-03-15", "close": 9.95, "volume": 96968.0}, {"date": "2017-03-16", "close": 10.05, "volume": 71078.0}, {"date": "2017-03-17", "close": 10.15, "volume": 153100.0}, {"date": "2017-03-20", "close": 10.15, "volume": 64326.0}, {"date": "2017-03-21", "close": 10.1, "volume": 84787.0}, {"date": "2017-03-22", "close": 10.05, "volume": 81785.0}, {"date": "2017-03-23", "close": 10.05, "volume": 74314.0}, {"date": "2017-03-24", "close": 10.05, "volume": 73830.0}, {"date": "2017-03-27", "close": 10.1, "volume": 179203.0}, {"date": "2017-03-28", "close": 10.15, "volume": 156117.0}, {"date": "2017-03-29", "close": 10.15, "volume": 149008.0}, {"date": "2017-03-30", "close": 10.15, "volume": 375192.0}, {"date": "2017-03-31", "close": 10.45, "volume": 503375.0}, {"date": "2017-04-03", "close": 10.275, "volume": 314502.0}, {"date": "2017-04-04", "close": 10.3, "volume": 86166.0}, {"date": "2017-04-05", "close": 10.3, "volume": 93314.0}, {"date": "2017-04-06", "close": 10.55, "volume": 161153.0}, {"date": "2017-04-07", "close": 10.85, "volume": 271435.0}, {"date": "2017-04-10", "close": 10.75, "volume": 201031.0}, {"date": "2017-04-11", "close": 10.9, "volume": 61087.0}, {"date": "2017-04-12", "close": 11.35, "volume": 283021.0}, {"date": "2017-04-13", "close": 11.3, "volume": 274554.0}, {"date": "2017-04-17", "close": 11.7, "volume": 97179.0}, {"date": "2017-04-18", "close": 11.4, "volume": 165108.0}, {"date": "2017-04-19", "close": 11.45, "volume": 148286.0}, {"date": "2017-04-20", "close": 11.7, "volume": 179528.0}, {"date": "2017-04-21", "close": 11.45, "volume": 196674.0}, {"date": "2017-04-24", "close": 11.5, "volume": 202042.0}, {"date": "2017-04-25", "close": 11.7, "volume": 489091.0}, {"date": "2017-04-26", "close": 11.85, "volume": 132662.0}, {"date": "2017-04-27", "close": 12.15, "volume": 185655.0}, {"date": "2017-04-28", "close": 12.2, "volume": 149623.0}, {"date": "2017-05-01", "close": 12.8, "volume": 286740.0}, {"date": "2017-05-02", "close": 12.4, "volume": 155309.0}, {"date": "2017-05-03", "close": 12.3, "volume": 197230.0}, {"date": "2017-05-04", "close": 11.75, "volume": 308923.0}, {"date": "2017-05-05", "close": 12.7, "volume": 442854.0}, {"date": "2017-05-08", "close": 12.6, "volume": 133220.0}, {"date": "2017-05-09", "close": 12.75, "volume": 138307.0}, {"date": "2017-05-10", "close": 12.8, "volume": 76943.0}, {"date": "2017-05-11", "close": 12.6, "volume": 100103.0}, {"date": "2017-05-12", "close": 13.15, "volume": 273910.0}, {"date": "2017-05-15", "close": 13.6, "volume": 326859.0}, {"date": "2017-05-16", "close": 13.95, "volume": 303054.0}, {"date": "2017-05-17", "close": 14.05, "volume": 298166.0}, {"date": "2017-05-18", "close": 13.9, "volume": 309819.0}, {"date": "2017-05-19", "close": 14.75, "volume": 489090.0}, {"date": "2017-05-22", "close": 15.25, "volume": 531736.0}, {"date": "2017-05-23", "close": 14.9, "volume": 235261.0}, {"date": "2017-05-24", "close": 15.25, "volume": 170706.0}, {"date": "2017-05-25", "close": 15.4, "volume": 200531.0}, {"date": "2017-05-26", "close": 15.0, "volume": 153600.0}, {"date": "2017-05-30", "close": 14.85, "volume": 214557.0}, {"date": "2017-05-31", "close": 14.85, "volume": 227756.0}, {"date": "2017-06-01", "close": 14.85, "volume": 137074.0}, {"date": "2017-06-02", "close": 15.45, "volume": 257344.0}, {"date": "2017-06-05", "close": 15.05, "volume": 150753.0}, {"date": "2017-06-06", "close": 15.1, "volume": 138609.0}, {"date": "2017-06-07", "close": 15.25, "volume": 258380.0}, {"date": "2017-06-08", "close": 15.85, "volume": 278794.0}, {"date": "2017-06-09", "close": 15.2, "volume": 331246.0}, {"date": "2017-06-12", "close": 14.65, "volume": 241725.0}, {"date": "2017-06-13", "close": 14.7, "volume": 136734.0}, {"date": "2017-06-14", "close": 14.95, "volume": 126249.0}, {"date": "2017-06-15", "close": 14.65, "volume": 104631.0}, {"date": "2017-06-16", "close": 14.75, "volume": 222858.0}, {"date": "2017-06-19", "close": 15.15, "volume": 164562.0}, {"date": "2017-06-20", "close": 15.25, "volume": 132876.0}, {"date": "2017-06-21", "close": 15.15, "volume": 81133.0}, {"date": "2017-06-22", "close": 15.3, "volume": 125275.0}, {"date": "2017-06-23", "close": 15.35, "volume": 255397.0}, {"date": "2017-06-26", "close": 15.05, "volume": 147653.0}, {"date": "2017-06-27", "close": 15.0, "volume": 117945.0}, {"date": "2017-06-28", "close": 15.25, "volume": 258478.0}, {"date": "2017-06-29", "close": 15.45, "volume": 199896.0}, {"date": "2017-06-30", "close": 16.75, "volume": 772028.0}, {"date": "2017-07-03", "close": 16.2, "volume": 163534.0}, {"date": "2017-07-05", "close": 16.65, "volume": 172470.0}, {"date": "2017-07-06", "close": 16.05, "volume": 180608.0}, {"date": "2017-07-07", "close": 16.35, "volume": 103946.0}, {"date": "2017-07-10", "close": 16.2, "volume": 105688.0}, {"date": "2017-07-11", "close": 16.25, "volume": 81504.0}, {"date": "2017-07-12", "close": 16.4, "volume": 116535.0}, {"date": "2017-07-13", "close": 16.05, "volume": 144155.0}, {"date": "2017-07-14", "close": 16.75, "volume": 244607.0}, {"date": "2017-07-17", "close": 16.85, "volume": 184449.0}, {"date": "2017-07-18", "close": 16.7, "volume": 83489.0}, {"date": "2017-07-19", "close": 16.85, "volume": 99741.0}, {"date": "2017-07-20", "close": 16.85, "volume": 107864.0}, {"date": "2017-07-21", "close": 16.95, "volume": 188398.0}, {"date": "2017-07-24", "close": 16.8, "volume": 80581.0}, {"date": "2017-07-25", "close": 16.35, "volume": 425404.0}, {"date": "2017-07-26", "close": 16.25, "volume": 183278.0}, {"date": "2017-07-27", "close": 15.6, "volume": 228497.0}, {"date": "2017-07-28", "close": 15.1, "volume": 359817.0}, {"date": "2017-07-31", "close": 15.8, "volume": 497846.0}, {"date": "2017-08-01", "close": 15.65, "volume": 236473.0}, {"date": "2017-08-02", "close": 15.15, "volume": 355594.0}, {"date": "2017-08-03", "close": 14.9, "volume": 559252.0}, {"date": "2017-08-04", "close": 14.65, "volume": 278897.0}, {"date": "2017-08-07", "close": 14.65, "volume": 227085.0}, {"date": "2017-08-08", "close": 15.2, "volume": 158910.0}, {"date": "2017-08-09", "close": 14.7, "volume": 109751.0}, {"date": "2017-08-10", "close": 15.05, "volume": 191757.0}, {"date": "2017-08-11", "close": 15.1, "volume": 139976.0}, {"date": "2017-08-14", "close": 15.7, "volume": 113207.0}, {"date": "2017-08-15", "close": 15.45, "volume": 89868.0}, {"date": "2017-08-16", "close": 15.35, "volume": 98111.0}, {"date": "2017-08-17", "close": 15.65, "volume": 182179.0}, {"date": "2017-08-18", "close": 15.55, "volume": 127398.0}, {"date": "2017-08-21", "close": 15.4, "volume": 121520.0}, {"date": "2017-08-22", "close": 15.7, "volume": 157602.0}, {"date": "2017-08-23", "close": 15.85, "volume": 203212.0}, {"date": "2017-08-24", "close": 16.35, "volume": 388871.0}, {"date": "2017-08-25", "close": 16.65, "volume": 178930.0}, {"date": "2017-08-28", "close": 16.55, "volume": 131422.0}, {"date": "2017-08-29", "close": 17.05, "volume": 189976.0}, {"date": "2017-08-30", "close": 17.25, "volume": 219662.0}, {"date": "2017-08-31", "close": 17.6, "volume": 175900.0}, {"date": "2017-09-01", "close": 17.95, "volume": 185550.0}, {"date": "2017-09-05", "close": 17.85, "volume": 296031.0}, {"date": "2017-09-06", "close": 17.8, "volume": 180060.0}, {"date": "2017-09-07", "close": 18.15, "volume": 242744.0}, {"date": "2017-09-08", "close": 18.15, "volume": 180774.0}, {"date": "2017-09-11", "close": 18.25, "volume": 208290.0}, {"date": "2017-09-12", "close": 18.35, "volume": 264965.0}, {"date": "2017-09-13", "close": 18.3, "volume": 111573.0}, {"date": "2017-09-14", "close": 18.35, "volume": 98617.0}, {"date": "2017-09-15", "close": 18.5, "volume": 372930.0}, {"date": "2017-09-18", "close": 18.9, "volume": 371590.0}, {"date": "2017-09-19", "close": 18.65, "volume": 257139.0}, {"date": "2017-09-20", "close": 18.55, "volume": 164413.0}, {"date": "2017-09-21", "close": 18.65, "volume": 108695.0}, {"date": "2017-09-22", "close": 18.6, "volume": 138425.0}, {"date": "2017-09-25", "close": 18.9, "volume": 223065.0}, {"date": "2017-09-26", "close": 19.0, "volume": 111213.0}, {"date": "2017-09-27", "close": 19.1, "volume": 262575.0}, {"date": "2017-09-28", "close": 19.0, "volume": 242886.0}, {"date": "2017-09-29", "close": 19.35, "volume": 247113.0}, {"date": "2017-10-02", "close": 19.1, "volume": 246125.0}, {"date": "2017-10-03", "close": 18.6, "volume": 446132.0}, {"date": "2017-10-04", "close": 18.6, "volume": 183111.0}, {"date": "2017-10-05", "close": 18.65, "volume": 101860.0}, {"date": "2017-10-06", "close": 18.65, "volume": 147373.0}, {"date": "2017-10-09", "close": 18.65, "volume": 241153.0}, {"date": "2017-10-10", "close": 18.7, "volume": 322183.0}, {"date": "2017-10-11", "close": 18.5, "volume": 181316.0}, {"date": "2017-10-12", "close": 18.85, "volume": 130740.0}, {"date": "2017-10-13", "close": 19.4, "volume": 461635.0}, {"date": "2017-10-16", "close": 19.45, "volume": 248020.0}, {"date": "2017-10-17", "close": 19.5, "volume": 232798.0}, {"date": "2017-10-18", "close": 19.7, "volume": 135230.0}, {"date": "2017-10-19", "close": 19.9, "volume": 141959.0}, {"date": "2017-10-20", "close": 20.0, "volume": 183669.0}, {"date": "2017-10-23", "close": 20.0, "volume": 139426.0}, {"date": "2017-10-24", "close": 20.0, "volume": 89001.0}, {"date": "2017-10-25", "close": 20.15, "volume": 255986.0}, {"date": "2017-10-26", "close": 20.1, "volume": 138526.0}, {"date": "2017-10-27", "close": 20.1, "volume": 302885.0}, {"date": "2017-10-30", "close": 20.15, "volume": 209329.0}, {"date": "2017-10-31", "close": 20.55, "volume": 320140.0}, {"date": "2017-11-01", "close": 20.6, "volume": 318867.0}, {"date": "2017-11-02", "close": 22.75, "volume": 664659.0}, {"date": "2017-11-03", "close": 24.55, "volume": 540769.0}, {"date": "2017-11-06", "close": 23.7, "volume": 286570.0}, {"date": "2017-11-07", "close": 23.9, "volume": 270474.0}, {"date": "2017-11-08", "close": 24.1, "volume": 133984.0}, {"date": "2017-11-09", "close": 24.9, "volume": 341877.0}, {"date": "2017-11-10", "close": 25.05, "volume": 192044.0}, {"date": "2017-11-13", "close": 24.8, "volume": 106885.0}, {"date": "2017-11-14", "close": 24.8, "volume": 148918.0}, {"date": "2017-11-15", "close": 24.9, "volume": 189302.0}, {"date": "2017-11-16", "close": 22.6, "volume": 1615806.0}, {"date": "2017-11-17", "close": 23.6, "volume": 570475.0}, {"date": "2017-11-20", "close": 24.3, "volume": 322074.0}, {"date": "2017-11-21", "close": 26.15, "volume": 725755.0}, {"date": "2017-11-22", "close": 25.7, "volume": 221241.0}, {"date": "2017-11-24", "close": 26.05, "volume": 106736.0}, {"date": "2017-11-27", "close": 25.85, "volume": 195312.0}, {"date": "2017-11-28", "close": 25.8, "volume": 208519.0}, {"date": "2017-11-29", "close": 25.7, "volume": 349395.0}, {"date": "2017-11-30", "close": 26.7, "volume": 705685.0}, {"date": "2017-12-01", "close": 26.4, "volume": 415183.0}, {"date": "2017-12-04", "close": 26.7, "volume": 486366.0}, {"date": "2017-12-05", "close": 26.3, "volume": 246498.0}, {"date": "2017-12-06", "close": 26.1, "volume": 320107.0}, {"date": "2017-12-07", "close": 26.45, "volume": 351225.0}, {"date": "2017-12-08", "close": 26.2, "volume": 362806.0}, {"date": "2017-12-11", "close": 26.45, "volume": 233830.0}, {"date": "2017-12-12", "close": 26.2, "volume": 219193.0}, {"date": "2017-12-13", "close": 26.6, "volume": 286755.0}, {"date": "2017-12-14", "close": 26.35, "volume": 295784.0}, {"date": "2017-12-15", "close": 27.5, "volume": 744684.0}, {"date": "2017-12-18", "close": 27.0, "volume": 298910.0}, {"date": "2017-12-19", "close": 27.5, "volume": 224568.0}, {"date": "2017-12-20", "close": 28.05, "volume": 319012.0}, {"date": "2017-12-21", "close": 27.8, "volume": 195129.0}, {"date": "2017-12-22", "close": 27.75, "volume": 117127.0}, {"date": "2017-12-26", "close": 28.05, "volume": 100402.0}, {"date": "2017-12-27", "close": 28.45, "volume": 216018.0}, {"date": "2017-12-28", "close": 28.6, "volume": 196849.0}, {"date": "2017-12-29", "close": 28.3, "volume": 337644.0}, {"date": "2018-01-02", "close": 27.95, "volume": 416384.0}, {"date": "2018-01-03", "close": 28.15, "volume": 277387.0}, {"date": "2018-01-04", "close": 28.65, "volume": 398009.0}, {"date": "2018-01-05", "close": 31.05, "volume": 627592.0}, {"date": "2018-01-08", "close": 29.4, "volume": 460601.0}, {"date": "2018-01-09", "close": 28.0, "volume": 669319.0}, {"date": "2018-01-10", "close": 27.3, "volume": 280451.0}, {"date": "2018-01-11", "close": 27.75, "volume": 251568.0}, {"date": "2018-01-12", "close": 28.0, "volume": 203048.0}, {"date": "2018-01-16", "close": 27.3, "volume": 317366.0}, {"date": "2018-01-17", "close": 27.25, "volume": 268739.0}, {"date": "2018-01-18", "close": 27.4, "volume": 168765.0}, {"date": "2018-01-19", "close": 28.1, "volume": 194621.0}, {"date": "2018-01-22", "close": 27.75, "volume": 198505.0}, {"date": "2018-01-23", "close": 28.3, "volume": 209775.0}, {"date": "2018-01-24", "close": 27.35, "volume": 225869.0}, {"date": "2018-01-25", "close": 28.0, "volume": 159598.0}, {"date": "2018-01-26", "close": 28.45, "volume": 204510.0}, {"date": "2018-01-29", "close": 27.7, "volume": 124092.0}, {"date": "2018-01-30", "close": 27.55, "volume": 288715.0}, {"date": "2018-01-31", "close": 27.8, "volume": 201957.0}, {"date": "2018-02-01", "close": 28.05, "volume": 152081.0}, {"date": "2018-02-02", "close": 26.65, "volume": 245069.0}, {"date": "2018-02-05", "close": 25.35, "volume": 521196.0}, {"date": "2018-02-06", "close": 25.9, "volume": 408283.0}, {"date": "2018-02-07", "close": 25.7, "volume": 156999.0}, {"date": "2018-02-08", "close": 24.4, "volume": 254514.0}, {"date": "2018-02-09", "close": 24.9, "volume": 414682.0}, {"date": "2018-02-12", "close": 26.05, "volume": 318837.0}, {"date": "2018-02-13", "close": 26.25, "volume": 148597.0}, {"date": "2018-02-14", "close": 26.9, "volume": 291536.0}, {"date": "2018-02-15", "close": 27.4, "volume": 265230.0}, {"date": "2018-02-16", "close": 27.4, "volume": 237171.0}, {"date": "2018-02-20", "close": 27.75, "volume": 268272.0}, {"date": "2018-02-21", "close": 28.5, "volume": 227274.0}, {"date": "2018-02-22", "close": 28.65, "volume": 153754.0}, {"date": "2018-02-23", "close": 28.95, "volume": 174735.0}, {"date": "2018-02-26", "close": 29.5, "volume": 321532.0}, {"date": "2018-02-27", "close": 31.2, "volume": 439357.0}, {"date": "2018-02-28", "close": 29.2, "volume": 478377.0}, {"date": "2018-03-01", "close": 33.95, "volume": 1371788.0}, {"date": "2018-03-02", "close": 32.95, "volume": 487514.0}, {"date": "2018-03-05", "close": 32.6, "volume": 311958.0}, {"date": "2018-03-06", "close": 32.95, "volume": 238561.0}, {"date": "2018-03-07", "close": 34.5, "volume": 234172.0}, {"date": "2018-03-08", "close": 33.25, "volume": 235572.0}, {"date": "2018-03-09", "close": 35.35, "volume": 245413.0}, {"date": "2018-03-12", "close": 34.45, "volume": 297397.0}, {"date": "2018-03-13", "close": 35.15, "volume": 166541.0}, {"date": "2018-03-14", "close": 35.7, "volume": 193791.0}, {"date": "2018-03-15", "close": 37.1, "volume": 333761.0}, {"date": "2018-03-16", "close": 37.65, "volume": 950897.0}, {"date": "2018-03-19", "close": 37.85, "volume": 910166.0}, {"date": "2018-03-20", "close": 38.5, "volume": 349335.0}, {"date": "2018-03-21", "close": 39.4, "volume": 407547.0}, {"date": "2018-03-22", "close": 39.55, "volume": 428748.0}, {"date": "2018-03-23", "close": 39.25, "volume": 376265.0}, {"date": "2018-03-26", "close": 40.25, "volume": 388785.0}, {"date": "2018-03-27", "close": 39.75, "volume": 381447.0}, {"date": "2018-03-28", "close": 36.45, "volume": 1003130.0}, {"date": "2018-03-29", "close": 36.5, "volume": 613791.0}, {"date": "2018-04-02", "close": 36.15, "volume": 340192.0}, {"date": "2018-04-03", "close": 36.15, "volume": 250522.0}, {"date": "2018-04-04", "close": 36.65, "volume": 268745.0}, {"date": "2018-04-05", "close": 37.7, "volume": 334639.0}, {"date": "2018-04-06", "close": 37.0, "volume": 338790.0}, {"date": "2018-04-09", "close": 37.35, "volume": 165039.0}, {"date": "2018-04-10", "close": 38.3, "volume": 302262.0}, {"date": "2018-04-11", "close": 38.2, "volume": 168625.0}, {"date": "2018-04-12", "close": 38.4, "volume": 176160.0}, {"date": "2018-04-13", "close": 37.95, "volume": 194852.0}, {"date": "2018-04-16", "close": 38.9, "volume": 253726.0}, {"date": "2018-04-17", "close": 39.7, "volume": 288479.0}, {"date": "2018-04-18", "close": 40.65, "volume": 258779.0}, {"date": "2018-04-19", "close": 40.25, "volume": 270623.0}, {"date": "2018-04-20", "close": 40.0, "volume": 411343.0}, {"date": "2018-04-23", "close": 38.7, "volume": 206639.0}, {"date": "2018-04-24", "close": 38.7, "volume": 198162.0}, {"date": "2018-04-25", "close": 38.95, "volume": 234851.0}, {"date": "2018-04-26", "close": 39.95, "volume": 334836.0}, {"date": "2018-04-27", "close": 40.4, "volume": 247047.0}, {"date": "2018-04-30", "close": 39.8, "volume": 560953.0}, {"date": "2018-05-01", "close": 38.35, "volume": 1403813.0}, {"date": "2018-05-02", "close": 39.2, "volume": 423295.0}, {"date": "2018-05-03", "close": 41.5, "volume": 584977.0}, {"date": "2018-05-04", "close": 42.5, "volume": 406680.0}, {"date": "2018-05-07", "close": 43.15, "volume": 241913.0}, {"date": "2018-05-08", "close": 43.35, "volume": 417714.0}, {"date": "2018-05-09", "close": 42.1, "volume": 2079760.0}, {"date": "2018-05-10", "close": 44.25, "volume": 1106274.0}, {"date": "2018-05-11", "close": 44.6, "volume": 339171.0}, {"date": "2018-05-14", "close": 44.35, "volume": 342967.0}, {"date": "2018-05-15", "close": 43.1, "volume": 402360.0}, {"date": "2018-05-16", "close": 43.95, "volume": 318576.0}, {"date": "2018-05-17", "close": 42.45, "volume": 362563.0}, {"date": "2018-05-18", "close": 43.95, "volume": 483296.0}, {"date": "2018-05-21", "close": 43.9, "volume": 205144.0}, {"date": "2018-05-22", "close": 42.75, "volume": 215408.0}, {"date": "2018-05-23", "close": 44.75, "volume": 482752.0}, {"date": "2018-05-24", "close": 45.5, "volume": 330307.0}, {"date": "2018-05-25", "close": 45.35, "volume": 220168.0}, {"date": "2018-05-29", "close": 45.25, "volume": 291554.0}, {"date": "2018-05-30", "close": 46.15, "volume": 398391.0}, {"date": "2018-05-31", "close": 49.1, "volume": 676923.0}, {"date": "2018-06-01", "close": 49.65, "volume": 539398.0}, {"date": "2018-06-04", "close": 49.75, "volume": 283954.0}, {"date": "2018-06-05", "close": 49.85, "volume": 279666.0}, {"date": "2018-06-06", "close": 49.3, "volume": 360296.0}, {"date": "2018-06-07", "close": 47.75, "volume": 423678.0}, {"date": "2018-06-08", "close": 48.4, "volume": 308615.0}, {"date": "2018-06-11", "close": 48.6, "volume": 296109.0}, {"date": "2018-06-12", "close": 49.6, "volume": 293512.0}, {"date": "2018-06-13", "close": 49.95, "volume": 299053.0}, {"date": "2018-06-14", "close": 50.15, "volume": 259538.0}, {"date": "2018-06-15", "close": 49.5, "volume": 439651.0}, {"date": "2018-06-18", "close": 50.5, "volume": 334434.0}, {"date": "2018-06-19", "close": 50.95, "volume": 564159.0}, {"date": "2018-06-20", "close": 52.5, "volume": 373074.0}, {"date": "2018-06-21", "close": 51.75, "volume": 427784.0}, {"date": "2018-06-22", "close": 51.35, "volume": 1055809.0}, {"date": "2018-06-25", "close": 49.1, "volume": 472987.0}, {"date": "2018-06-26", "close": 51.0, "volume": 771681.0}, {"date": "2018-06-27", "close": 49.3, "volume": 466506.0}, {"date": "2018-06-28", "close": 51.4, "volume": 633213.0}, {"date": "2018-06-29", "close": 50.25, "volume": 344499.0}, {"date": "2018-07-02", "close": 50.15, "volume": 366142.0}, {"date": "2018-07-03", "close": 51.3, "volume": 176029.0}, {"date": "2018-07-05", "close": 53.3, "volume": 292477.0}, {"date": "2018-07-06", "close": 54.05, "volume": 326067.0}, {"date": "2018-07-09", "close": 53.65, "volume": 375096.0}, {"date": "2018-07-10", "close": 52.325, "volume": 268897.0}, {"date": "2018-07-11", "close": 51.8, "volume": 357472.0}, {"date": "2018-07-12", "close": 52.15, "volume": 330701.0}, {"date": "2018-07-13", "close": 52.75, "volume": 498337.0}, {"date": "2018-07-16", "close": 54.15, "volume": 392827.0}, {"date": "2018-07-17", "close": 54.9, "volume": 309175.0}, {"date": "2018-07-18", "close": 55.0, "volume": 220463.0}, {"date": "2018-07-19", "close": 55.2, "volume": 246606.0}, {"date": "2018-07-20", "close": 55.0, "volume": 255191.0}, {"date": "2018-07-23", "close": 55.9, "volume": 187498.0}, {"date": "2018-07-24", "close": 54.55, "volume": 363995.0}, {"date": "2018-07-25", "close": 55.85, "volume": 266500.0}, {"date": "2018-07-26", "close": 54.4, "volume": 302506.0}, {"date": "2018-07-27", "close": 49.25, "volume": 776564.0}, {"date": "2018-07-30", "close": 45.3, "volume": 1285462.0}, {"date": "2018-07-31", "close": 44.925, "volume": 559266.0}, {"date": "2018-08-01", "close": 46.3, "volume": 601939.0}, {"date": "2018-08-02", "close": 39.25, "volume": 2709915.0}, {"date": "2018-08-03", "close": 38.45, "volume": 942603.0}, {"date": "2018-08-06", "close": 39.05, "volume": 507203.0}, {"date": "2018-08-07", "close": 39.3, "volume": 411082.0}, {"date": "2018-08-08", "close": 38.75, "volume": 341428.0}, {"date": "2018-08-09", "close": 39.4, "volume": 490341.0}, {"date": "2018-08-10", "close": 38.45, "volume": 286386.0}, {"date": "2018-08-13", "close": 36.6, "volume": 491215.0}, {"date": "2018-08-14", "close": 36.85, "volume": 515148.0}, {"date": "2018-08-15", "close": 36.75, "volume": 362748.0}, {"date": "2018-08-16", "close": 35.8, "volume": 728507.0}, {"date": "2018-08-17", "close": 37.75, "volume": 665492.0}, {"date": "2018-08-20", "close": 38.5, "volume": 392166.0}, {"date": "2018-08-21", "close": 39.9, "volume": 617894.0}, {"date": "2018-08-22", "close": 39.4, "volume": 394142.0}, {"date": "2018-08-23", "close": 40.95, "volume": 509752.0}, {"date": "2018-08-24", "close": 41.3, "volume": 435430.0}, {"date": "2018-08-27", "close": 41.9, "volume": 512497.0}, {"date": "2018-08-28", "close": 43.45, "volume": 451311.0}, {"date": "2018-08-29", "close": 44.05, "volume": 411918.0}, {"date": "2018-08-30", "close": 45.6, "volume": 380621.0}, {"date": "2018-08-31", "close": 43.85, "volume": 355070.0}, {"date": "2018-09-04", "close": 45.0, "volume": 584247.0}, {"date": "2018-09-05", "close": 44.0, "volume": 439524.0}, {"date": "2018-09-06", "close": 43.8, "volume": 279336.0}, {"date": "2018-09-07", "close": 41.05, "volume": 575837.0}, {"date": "2018-09-10", "close": 40.55, "volume": 427390.0}, {"date": "2018-09-11", "close": 40.6, "volume": 255431.0}, {"date": "2018-09-12", "close": 36.1, "volume": 905687.0}, {"date": "2018-09-13", "close": 36.0, "volume": 1182270.0}, {"date": "2018-09-14", "close": 34.9, "volume": 736332.0}, {"date": "2018-09-17", "close": 34.05, "volume": 869094.0}, {"date": "2018-09-18", "close": 35.5, "volume": 667200.0}, {"date": "2018-09-19", "close": 35.9, "volume": 478272.0}, {"date": "2018-09-20", "close": 36.0, "volume": 342778.0}, {"date": "2018-09-21", "close": 35.85, "volume": 606013.0}, {"date": "2018-09-24", "close": 36.65, "volume": 416993.0}, {"date": "2018-09-25", "close": 37.5, "volume": 628591.0}, {"date": "2018-09-26", "close": 35.75, "volume": 512371.0}, {"date": "2018-09-27", "close": 36.4, "volume": 336524.0}, {"date": "2018-09-28", "close": 36.85, "volume": 952152.0}, {"date": "2018-10-01", "close": 36.39, "volume": 848804.0}, {"date": "2018-10-02", "close": 36.09, "volume": 438677.0}, {"date": "2018-10-03", "close": 37.23, "volume": 453326.0}, {"date": "2018-10-04", "close": 36.21, "volume": 713059.0}, {"date": "2018-10-05", "close": 36.5, "volume": 643947.0}, {"date": "2018-10-08", "close": 34.91, "volume": 755543.0}, {"date": "2018-10-09", "close": 34.32, "volume": 521863.0}, {"date": "2018-10-10", "close": 32.95, "volume": 906490.0}, {"date": "2018-10-11", "close": 32.47, "volume": 644759.0}, {"date": "2018-10-12", "close": 33.98, "volume": 472619.0}, {"date": "2018-10-15", "close": 34.58, "volume": 301033.0}, {"date": "2018-10-16", "close": 35.35, "volume": 562152.0}, {"date": "2018-10-17", "close": 35.79, "volume": 257124.0}, {"date": "2018-10-18", "close": 35.47, "volume": 302465.0}, {"date": "2018-10-19", "close": 33.51, "volume": 535305.0}, {"date": "2018-10-22", "close": 34.15, "volume": 404966.0}, {"date": "2018-10-23", "close": 33.21, "volume": 247672.0}, {"date": "2018-10-24", "close": 31.92, "volume": 281436.0}, {"date": "2018-10-25", "close": 33.61, "volume": 626562.0}, {"date": "2018-10-26", "close": 32.72, "volume": 588029.0}, {"date": "2018-10-29", "close": 32.13, "volume": 787592.0}, {"date": "2018-10-30", "close": 35.75, "volume": 1366490.0}, {"date": "2018-10-31", "close": 37.29, "volume": 941336.0}, {"date": "2018-11-01", "close": 38.25, "volume": 636660.0}, {"date": "2018-11-02", "close": 36.91, "volume": 510481.0}, {"date": "2018-11-05", "close": 35.87, "volume": 519472.0}, {"date": "2018-11-06", "close": 36.2, "volume": 345121.0}, {"date": "2018-11-07", "close": 37.48, "volume": 470600.0}, {"date": "2018-11-08", "close": 37.65, "volume": 244504.0}, {"date": "2018-11-09", "close": 36.38, "volume": 258481.0}, {"date": "2018-11-12", "close": 33.66, "volume": 477447.0}, {"date": "2018-11-13", "close": 33.28, "volume": 453527.0}, {"date": "2018-11-14", "close": 32.17, "volume": 376044.0}, {"date": "2018-11-15", "close": 32.99, "volume": 465902.0}, {"date": "2018-11-16", "close": 31.96, "volume": 319000.0}, {"date": "2018-11-19", "close": 28.37, "volume": 823985.0}, {"date": "2018-11-20", "close": 29.305, "volume": 692337.0}, {"date": "2018-11-21", "close": 30.64, "volume": 520639.0}, {"date": "2018-11-23", "close": 30.99, "volume": 198089.0}, {"date": "2018-11-26", "close": 30.61, "volume": 450655.0}, {"date": "2018-11-27", "close": 30.74, "volume": 321195.0}, {"date": "2018-11-28", "close": 32.29, "volume": 379024.0}, {"date": "2018-11-29", "close": 32.46, "volume": 353035.0}, {"date": "2018-11-30", "close": 33.48, "volume": 396133.0}, {"date": "2018-12-03", "close": 34.29, "volume": 462244.0}, {"date": "2018-12-04", "close": 31.78, "volume": 343251.0}, {"date": "2018-12-06", "close": 31.2, "volume": 411056.0}, {"date": "2018-12-07", "close": 29.67, "volume": 339266.0}, {"date": "2018-12-10", "close": 29.51, "volume": 440327.0}, {"date": "2018-12-11", "close": 29.76, "volume": 214825.0}, {"date": "2018-12-12", "close": 30.14, "volume": 306670.0}, {"date": "2018-12-13", "close": 29.09, "volume": 420881.0}, {"date": "2018-12-14", "close": 28.6, "volume": 463193.0}, {"date": "2018-12-17", "close": 27.53, "volume": 799313.0}, {"date": "2018-12-18", "close": 21.36, "volume": 4943652.0}, {"date": "2018-12-19", "close": 19.83, "volume": 2924332.0}, {"date": "2018-12-20", "close": 17.89, "volume": 1916783.0}, {"date": "2018-12-21", "close": 17.09, "volume": 1021935.0}, {"date": "2018-12-24", "close": 17.26, "volume": 348906.0}, {"date": "2018-12-26", "close": 18.62, "volume": 666121.0}, {"date": "2018-12-27", "close": 19.17, "volume": 669674.0}, {"date": "2018-12-28", "close": 19.37, "volume": 549985.0}, {"date": "2018-12-31", "close": 20.43, "volume": 742882.0}, {"date": "2019-01-02", "close": 20.63, "volume": 728243.0}, {"date": "2019-01-03", "close": 20.4, "volume": 921642.0}, {"date": "2019-01-04", "close": 21.31, "volume": 544304.0}, {"date": "2019-01-07", "close": 16.37, "volume": 4310762.0}, {"date": "2019-01-08", "close": 15.17, "volume": 2996245.0}, {"date": "2019-01-09", "close": 15.53, "volume": 1635439.0}, {"date": "2019-01-10", "close": 16.0, "volume": 981659.0}, {"date": "2019-01-11", "close": 16.24, "volume": 949668.0}, {"date": "2019-01-14", "close": 16.02, "volume": 949285.0}, {"date": "2019-01-15", "close": 16.61, "volume": 923716.0}, {"date": "2019-01-16", "close": 14.62, "volume": 2211737.0}, {"date": "2019-01-17", "close": 15.36, "volume": 965389.0}, {"date": "2019-01-18", "close": 16.03, "volume": 626517.0}, {"date": "2019-01-22", "close": 16.17, "volume": 872067.0}, {"date": "2019-01-23", "close": 16.09, "volume": 414905.0}, {"date": "2019-01-24", "close": 16.26, "volume": 579063.0}, {"date": "2019-01-25", "close": 17.01, "volume": 828702.0}, {"date": "2019-01-28", "close": 16.51, "volume": 574578.0}, {"date": "2019-01-29", "close": 16.18, "volume": 434596.0}, {"date": "2019-01-30", "close": 16.27, "volume": 444142.0}, {"date": "2019-01-31", "close": 16.5, "volume": 435422.0}, {"date": "2019-02-01", "close": 16.36, "volume": 412784.0}, {"date": "2019-02-04", "close": 16.75, "volume": 293151.0}, {"date": "2019-02-05", "close": 17.01, "volume": 356237.0}, {"date": "2019-02-06", "close": 16.72, "volume": 337726.0}, {"date": "2019-02-07", "close": 15.98, "volume": 351889.0}, {"date": "2019-02-08", "close": 15.9, "volume": 350582.0}, {"date": "2019-02-11", "close": 17.55, "volume": 1435922.0}, {"date": "2019-02-12", "close": 17.96, "volume": 740111.0}, {"date": "2019-02-13", "close": 17.74, "volume": 363927.0}, {"date": "2019-02-14", "close": 17.92, "volume": 373171.0}, {"date": "2019-02-15", "close": 17.57, "volume": 383220.0}, {"date": "2019-02-19", "close": 17.65, "volume": 180940.0}, {"date": "2019-02-20", "close": 17.67, "volume": 265813.0}, {"date": "2019-02-21", "close": 18.01, "volume": 481870.0}, {"date": "2019-02-22", "close": 17.96, "volume": 329922.0}, {"date": "2019-02-25", "close": 18.05, "volume": 220988.0}, {"date": "2019-02-26", "close": 17.89, "volume": 299789.0}, {"date": "2019-02-27", "close": 18.34, "volume": 1590388.0}, {"date": "2019-02-28", "close": 18.46, "volume": 423896.0}, {"date": "2019-03-01", "close": 19.26, "volume": 866512.0}, {"date": "2019-03-04", "close": 20.14, "volume": 865153.0}, {"date": "2019-03-05", "close": 21.77, "volume": 1346955.0}, {"date": "2019-03-06", "close": 20.89, "volume": 728234.0}, {"date": "2019-03-07", "close": 20.49, "volume": 986215.0}, {"date": "2019-03-08", "close": 19.18, "volume": 843174.0}, {"date": "2019-03-11", "close": 19.45, "volume": 619946.0}, {"date": "2019-03-12", "close": 19.47, "volume": 521717.0}, {"date": "2019-03-13", "close": 19.84, "volume": 637732.0}, {"date": "2019-03-14", "close": 19.76, "volume": 477467.0}, {"date": "2019-03-15", "close": 20.86, "volume": 1061970.0}, {"date": "2019-03-18", "close": 21.5, "volume": 689791.0}, {"date": "2019-03-19", "close": 20.9, "volume": 409501.0}, {"date": "2019-03-20", "close": 20.51, "volume": 455429.0}, {"date": "2019-03-21", "close": 22.13, "volume": 666315.0}, {"date": "2019-03-22", "close": 20.41, "volume": 419959.0}, {"date": "2019-03-25", "close": 21.42, "volume": 473296.0}, {"date": "2019-03-26", "close": 21.52, "volume": 309987.0}, {"date": "2019-03-27", "close": 20.5, "volume": 570551.0}, {"date": "2019-03-28", "close": 20.47, "volume": 236598.0}, {"date": "2019-03-29", "close": 21.06, "volume": 387231.0}, {"date": "2019-04-01", "close": 21.01, "volume": 269204.0}, {"date": "2019-04-02", "close": 20.94, "volume": 248986.0}, {"date": "2019-04-03", "close": 20.89, "volume": 371141.0}, {"date": "2019-04-04", "close": 20.79, "volume": 403986.0}, {"date": "2019-04-05", "close": 21.96, "volume": 311943.0}, {"date": "2019-04-08", "close": 21.59, "volume": 333443.0}, {"date": "2019-04-09", "close": 21.27, "volume": 172052.0}, {"date": "2019-04-10", "close": 21.83, "volume": 277554.0}, {"date": "2019-04-11", "close": 21.57, "volume": 284931.0}, {"date": "2019-04-12", "close": 21.31, "volume": 324842.0}, {"date": "2019-04-15", "close": 21.45, "volume": 511858.0}, {"date": "2019-04-16", "close": 22.1, "volume": 447060.0}, {"date": "2019-04-17", "close": 21.0, "volume": 706827.0}, {"date": "2019-04-18", "close": 20.84, "volume": 474291.0}, {"date": "2019-04-22", "close": 20.19, "volume": 369308.0}, {"date": "2019-04-23", "close": 20.65, "volume": 229237.0}, {"date": "2019-04-24", "close": 21.24, "volume": 225034.0}, {"date": "2019-04-25", "close": 21.39, "volume": 175136.0}, {"date": "2019-04-26", "close": 21.8, "volume": 420205.0}, {"date": "2019-04-29", "close": 21.75, "volume": 225217.0}, {"date": "2019-04-30", "close": 23.48, "volume": 714518.0}, {"date": "2019-05-01", "close": 23.95, "volume": 693140.0}, {"date": "2019-05-02", "close": 24.7, "volume": 364427.0}, {"date": "2019-05-03", "close": 25.47, "volume": 356118.0}, {"date": "2019-05-06", "close": 24.97, "volume": 417728.0}, {"date": "2019-05-07", "close": 24.44, "volume": 467009.0}, {"date": "2019-05-08", "close": 23.02, "volume": 954549.0}, {"date": "2019-05-09", "close": 23.92, "volume": 1217363.0}, {"date": "2019-05-10", "close": 23.48, "volume": 649654.0}, {"date": "2019-05-13", "close": 23.11, "volume": 334286.0}, {"date": "2019-05-14", "close": 22.98, "volume": 758179.0}, {"date": "2019-05-15", "close": 22.99, "volume": 344177.0}, {"date": "2019-05-16", "close": 22.15, "volume": 447004.0}, {"date": "2019-05-17", "close": 20.43, "volume": 591084.0}, {"date": "2019-05-20", "close": 20.51, "volume": 630098.0}, {"date": "2019-05-21", "close": 21.67, "volume": 365696.0}, {"date": "2019-05-22", "close": 21.6, "volume": 218464.0}, {"date": "2019-05-23", "close": 21.01, "volume": 247451.0}, {"date": "2019-05-24", "close": 21.33, "volume": 223107.0}, {"date": "2019-05-28", "close": 21.25, "volume": 263351.0}, {"date": "2019-05-29", "close": 21.45, "volume": 291094.0}, {"date": "2019-05-30", "close": 21.24, "volume": 369488.0}, {"date": "2019-05-31", "close": 20.93, "volume": 231718.0}, {"date": "2019-06-03", "close": 21.09, "volume": 321045.0}, {"date": "2019-06-04", "close": 22.16, "volume": 231464.0}, {"date": "2019-06-05", "close": 22.24, "volume": 296891.0}, {"date": "2019-06-06", "close": 21.1, "volume": 367989.0}, {"date": "2019-06-07", "close": 20.6, "volume": 273741.0}, {"date": "2019-06-10", "close": 19.32, "volume": 733482.0}, {"date": "2019-06-11", "close": 18.5, "volume": 1144987.0}, {"date": "2019-06-12", "close": 19.68, "volume": 651709.0}, {"date": "2019-06-13", "close": 20.09, "volume": 275269.0}, {"date": "2019-06-14", "close": 20.25, "volume": 253633.0}, {"date": "2019-06-17", "close": 20.99, "volume": 369839.0}, {"date": "2019-06-18", "close": 19.53, "volume": 491161.0}, {"date": "2019-06-19", "close": 19.83, "volume": 602446.0}, {"date": "2019-06-20", "close": 19.77, "volume": 226422.0}, {"date": "2019-06-21", "close": 19.61, "volume": 676671.0}, {"date": "2019-06-24", "close": 19.45, "volume": 228350.0}, {"date": "2019-06-25", "close": 19.42, "volume": 339008.0}, {"date": "2019-06-26", "close": 19.6, "volume": 757889.0}, {"date": "2019-06-27", "close": 19.49, "volume": 374825.0}, {"date": "2019-06-28", "close": 19.8, "volume": 455575.0}, {"date": "2019-07-01", "close": 19.92, "volume": 307801.0}, {"date": "2019-07-02", "close": 19.73, "volume": 211190.0}, {"date": "2019-07-03", "close": 19.83, "volume": 147143.0}, {"date": "2019-07-05", "close": 19.89, "volume": 248639.0}, {"date": "2019-07-08", "close": 19.87, "volume": 254661.0}, {"date": "2019-07-09", "close": 20.0, "volume": 187667.0}, {"date": "2019-07-10", "close": 20.01, "volume": 215064.0}, {"date": "2019-07-11", "close": 20.19, "volume": 318594.0}, {"date": "2019-07-12", "close": 20.46, "volume": 621862.0}, {"date": "2019-07-15", "close": 19.7, "volume": 424607.0}, {"date": "2019-07-16", "close": 19.62, "volume": 292354.0}, {"date": "2019-07-17", "close": 20.21, "volume": 512818.0}, {"date": "2019-07-18", "close": 20.13, "volume": 316838.0}, {"date": "2019-07-19", "close": 19.41, "volume": 168072.0}, {"date": "2019-07-22", "close": 18.81, "volume": 281375.0}, {"date": "2019-07-23", "close": 18.75, "volume": 489242.0}, {"date": "2019-07-24", "close": 17.41, "volume": 1336489.0}, {"date": "2019-07-25", "close": 17.86, "volume": 684413.0}, {"date": "2019-07-26", "close": 17.59, "volume": 372442.0}, {"date": "2019-07-29", "close": 17.27, "volume": 288534.0}, {"date": "2019-07-30", "close": 18.05, "volume": 338732.0}, {"date": "2019-07-31", "close": 17.98, "volume": 382867.0}, {"date": "2019-08-01", "close": 17.56, "volume": 473820.0}, {"date": "2019-08-02", "close": 17.27, "volume": 518120.0}, {"date": "2019-08-05", "close": 17.12, "volume": 975905.0}, {"date": "2019-08-06", "close": 17.58, "volume": 570760.0}, {"date": "2019-08-07", "close": 12.44, "volume": 4355554.0}, {"date": "2019-08-08", "close": 13.12, "volume": 1145422.0}, {"date": "2019-08-09", "close": 13.38, "volume": 1384919.0}, {"date": "2019-08-12", "close": 14.61, "volume": 1629566.0}, {"date": "2019-08-13", "close": 15.28, "volume": 1137732.0}, {"date": "2019-08-14", "close": 14.85, "volume": 810337.0}, {"date": "2019-08-15", "close": 14.6, "volume": 483633.0}, {"date": "2019-08-16", "close": 15.32, "volume": 463747.0}, {"date": "2019-08-19", "close": 15.63, "volume": 403889.0}, {"date": "2019-08-20", "close": 16.3, "volume": 570895.0}, {"date": "2019-08-21", "close": 16.6, "volume": 491717.0}, {"date": "2019-08-22", "close": 16.72, "volume": 410202.0}, {"date": "2019-08-23", "close": 15.96, "volume": 355203.0}, {"date": "2019-08-26", "close": 16.11, "volume": 341002.0}, {"date": "2019-08-27", "close": 15.65, "volume": 448665.0}, {"date": "2019-08-28", "close": 15.51, "volume": 259565.0}, {"date": "2019-08-29", "close": 15.49, "volume": 226076.0}, {"date": "2019-08-30", "close": 15.85, "volume": 314192.0}, {"date": "2019-09-03", "close": 15.44, "volume": 430753.0}, {"date": "2019-09-04", "close": 15.57, "volume": 253111.0}, {"date": "2019-09-05", "close": 16.18, "volume": 254229.0}, {"date": "2019-09-06", "close": 16.44, "volume": 350317.0}, {"date": "2019-09-09", "close": 15.48, "volume": 410450.0}, {"date": "2019-09-10", "close": 15.22, "volume": 525699.0}, {"date": "2019-09-11", "close": 14.92, "volume": 363950.0}, {"date": "2019-09-12", "close": 14.29, "volume": 638701.0}, {"date": "2019-09-13", "close": 14.35, "volume": 332099.0}, {"date": "2019-09-16", "close": 13.96, "volume": 531197.0}, {"date": "2019-09-17", "close": 14.29, "volume": 382414.0}, {"date": "2019-09-18", "close": 13.99, "volume": 285790.0}, {"date": "2019-09-19", "close": 14.22, "volume": 393631.0}, {"date": "2019-09-20", "close": 14.15, "volume": 601313.0}, {"date": "2019-09-23", "close": 13.94, "volume": 207438.0}, {"date": "2019-09-24", "close": 13.68, "volume": 284878.0}, {"date": "2019-09-25", "close": 13.88, "volume": 369296.0}, {"date": "2019-09-26", "close": 13.75, "volume": 474490.0}, {"date": "2019-09-27", "close": 12.09, "volume": 642811.0}, {"date": "2019-09-30", "close": 12.48, "volume": 339838.0}, {"date": "2019-10-01", "close": 11.77, "volume": 450730.0}, {"date": "2019-10-02", "close": 11.46, "volume": 480688.0}, {"date": "2019-10-03", "close": 11.95, "volume": 305176.0}, {"date": "2019-10-04", "close": 12.03, "volume": 280331.0}, {"date": "2019-10-07", "close": 11.95, "volume": 204736.0}, {"date": "2019-10-08", "close": 11.6, "volume": 289321.0}, {"date": "2019-10-09", "close": 11.18, "volume": 325003.0}, {"date": "2019-10-10", "close": 11.58, "volume": 374484.0}, {"date": "2019-10-11", "close": 11.69, "volume": 261330.0}, {"date": "2019-10-14", "close": 11.65, "volume": 170297.0}, {"date": "2019-10-15", "close": 11.83, "volume": 226321.0}, {"date": "2019-10-16", "close": 12.25, "volume": 403218.0}, {"date": "2019-10-17", "close": 12.54, "volume": 332841.0}, {"date": "2019-10-18", "close": 12.39, "volume": 215259.0}, {"date": "2019-10-21", "close": 12.73, "volume": 1690116.0}, {"date": "2019-10-22", "close": 11.97, "volume": 287048.0}, {"date": "2019-10-23", "close": 11.89, "volume": 320936.0}, {"date": "2019-10-24", "close": 11.9, "volume": 277506.0}, {"date": "2019-10-25", "close": 11.74, "volume": 358198.0}, {"date": "2019-10-28", "close": 12.21, "volume": 289105.0}, {"date": "2019-10-29", "close": 12.93, "volume": 363239.0}, {"date": "2019-10-30", "close": 12.52, "volume": 377260.0}, {"date": "2019-10-31", "close": 12.435, "volume": 393785.0}, {"date": "2019-11-01", "close": 13.08, "volume": 440897.0}, {"date": "2019-11-04", "close": 13.71, "volume": 561929.0}, {"date": "2019-11-05", "close": 13.47, "volume": 577104.0}, {"date": "2019-11-06", "close": 13.28, "volume": 477542.0}, {"date": "2019-11-07", "close": 15.14, "volume": 1229686.0}, {"date": "2019-11-08", "close": 15.25, "volume": 559613.0}, {"date": "2019-11-11", "close": 15.26, "volume": 375724.0}, {"date": "2019-11-12", "close": 15.41, "volume": 376620.0}, {"date": "2019-11-13", "close": 15.32, "volume": 278177.0}, {"date": "2019-11-14", "close": 15.69, "volume": 316213.0}, {"date": "2019-11-15", "close": 16.2, "volume": 253013.0}, {"date": "2019-11-18", "close": 15.61, "volume": 407802.0}, {"date": "2019-11-19", "close": 15.59, "volume": 300145.0}, {"date": "2019-11-20", "close": 15.31, "volume": 410163.0}, {"date": "2019-11-21", "close": 15.605, "volume": 234141.0}, {"date": "2019-11-22", "close": 16.17, "volume": 259142.0}, {"date": "2019-11-25", "close": 16.99, "volume": 370729.0}, {"date": "2019-11-26", "close": 17.04, "volume": 266197.0}, {"date": "2019-11-27", "close": 17.365, "volume": 153076.0}, {"date": "2019-11-29", "close": 17.33, "volume": 135385.0}, {"date": "2019-12-02", "close": 17.06, "volume": 390083.0}, {"date": "2019-12-03", "close": 17.06, "volume": 200842.0}, {"date": "2019-12-04", "close": 16.235, "volume": 292254.0}, {"date": "2019-12-05", "close": 16.8, "volume": 364488.0}, {"date": "2019-12-06", "close": 16.67, "volume": 253027.0}, {"date": "2019-12-09", "close": 16.09, "volume": 396210.0}, {"date": "2019-12-10", "close": 16.51, "volume": 249941.0}, {"date": "2019-12-11", "close": 16.73, "volume": 146298.0}, {"date": "2019-12-12", "close": 16.98, "volume": 225921.0}, {"date": "2019-12-13", "close": 16.9, "volume": 236868.0}, {"date": "2019-12-16", "close": 16.45, "volume": 238940.0}, {"date": "2019-12-17", "close": 16.88, "volume": 252458.0}, {"date": "2019-12-18", "close": 16.73, "volume": 201042.0}, {"date": "2019-12-19", "close": 17.18, "volume": 267174.0}, {"date": "2019-12-20", "close": 17.19, "volume": 685689.0}, {"date": "2019-12-23", "close": 18.15, "volume": 361473.0}, {"date": "2019-12-24", "close": 18.22, "volume": 165942.0}, {"date": "2019-12-26", "close": 18.23, "volume": 253968.0}, {"date": "2019-12-27", "close": 18.6, "volume": 384154.0}, {"date": "2019-12-30", "close": 18.18, "volume": 445946.0}, {"date": "2019-12-31", "close": 17.89, "volume": 180255.0}, {"date": "2020-01-02", "close": 17.34, "volume": 302315.0}, {"date": "2020-01-03", "close": 16.44, "volume": 268682.0}, {"date": "2020-01-06", "close": 16.32, "volume": 401439.0}, {"date": "2020-01-07", "close": 15.91, "volume": 277867.0}, {"date": "2020-01-08", "close": 16.07, "volume": 291171.0}, {"date": "2020-01-09", "close": 16.09, "volume": 282259.0}, {"date": "2020-01-10", "close": 15.9, "volume": 216629.0}, {"date": "2020-01-13", "close": 14.14, "volume": 806668.0}, {"date": "2020-01-14", "close": 14.46, "volume": 412674.0}, {"date": "2020-01-15", "close": 14.7, "volume": 313082.0}, {"date": "2020-01-16", "close": 15.02, "volume": 218313.0}, {"date": "2020-01-17", "close": 14.31, "volume": 352911.0}, {"date": "2020-01-21", "close": 13.03, "volume": 764252.0}, {"date": "2020-01-22", "close": 12.95, "volume": 531427.0}, {"date": "2020-01-23", "close": 12.55, "volume": 361752.0}, {"date": "2020-01-24", "close": 12.24, "volume": 385093.0}, {"date": "2020-01-27", "close": 12.43, "volume": 334305.0}, {"date": "2020-01-28", "close": 12.63, "volume": 274644.0}, {"date": "2020-01-29", "close": 12.89, "volume": 214385.0}, {"date": "2020-01-30", "close": 12.79, "volume": 143144.0}, {"date": "2020-01-31", "close": 12.36, "volume": 180773.0}, {"date": "2020-02-03", "close": 12.71, "volume": 187489.0}, {"date": "2020-02-04", "close": 13.49, "volume": 405169.0}, {"date": "2020-02-05", "close": 14.04, "volume": 344990.0}, {"date": "2020-02-06", "close": 13.93, "volume": 329563.0}, {"date": "2020-02-07", "close": 13.64, "volume": 242062.0}, {"date": "2020-02-10", "close": 13.78, "volume": 362438.0}, {"date": "2020-02-11", "close": 13.65, "volume": 233201.0}, {"date": "2020-02-12", "close": 13.52, "volume": 260873.0}, {"date": "2020-02-13", "close": 13.46, "volume": 245654.0}, {"date": "2020-02-14", "close": 14.02, "volume": 332575.0}, {"date": "2020-02-18", "close": 14.68, "volume": 275610.0}, {"date": "2020-02-19", "close": 14.78, "volume": 288612.0}, {"date": "2020-02-20", "close": 14.94, "volume": 364413.0}, {"date": "2020-02-21", "close": 14.7, "volume": 257520.0}, {"date": "2020-02-24", "close": 14.6, "volume": 324679.0}, {"date": "2020-02-25", "close": 12.12, "volume": 926569.0}, {"date": "2020-02-26", "close": 12.99, "volume": 377261.0}, {"date": "2020-02-27", "close": 12.98, "volume": 465837.0}, {"date": "2020-02-28", "close": 12.38, "volume": 419612.0}, {"date": "2020-03-02", "close": 11.88, "volume": 454208.0}, {"date": "2020-03-03", "close": 11.67, "volume": 397726.0}, {"date": "2020-03-04", "close": 12.7, "volume": 295410.0}, {"date": "2020-03-05", "close": 12.15, "volume": 280779.0}, {"date": "2020-03-06", "close": 11.95, "volume": 229526.0}, {"date": "2020-03-09", "close": 11.54, "volume": 989099.0}, {"date": "2020-03-10", "close": 11.19, "volume": 473166.0}, {"date": "2020-03-11", "close": 10.7, "volume": 419568.0}, {"date": "2020-03-12", "close": 10.2, "volume": 456144.0}, {"date": "2020-03-13", "close": 10.65, "volume": 352424.0}, {"date": "2020-03-16", "close": 8.61, "volume": 661295.0}, {"date": "2020-03-17", "close": 9.97, "volume": 425442.0}, {"date": "2020-03-18", "close": 9.7, "volume": 605899.0}, {"date": "2020-03-19", "close": 9.57, "volume": 690575.0}, {"date": "2020-03-20", "close": 8.38, "volume": 483375.0}, {"date": "2020-03-23", "close": 8.71, "volume": 461429.0}, {"date": "2020-03-24", "close": 9.71, "volume": 324891.0}, {"date": "2020-03-25", "close": 9.36, "volume": 444949.0}, {"date": "2020-03-26", "close": 9.71, "volume": 631893.0}, {"date": "2020-03-27", "close": 9.33, "volume": 434323.0}, {"date": "2020-03-30", "close": 10.25, "volume": 481051.0}, {"date": "2020-03-31", "close": 10.4, "volume": 421353.0}, {"date": "2020-04-01", "close": 8.68, "volume": 405980.0}, {"date": "2020-04-02", "close": 8.27, "volume": 1040006.0}, {"date": "2020-04-03", "close": 7.68, "volume": 410393.0}, {"date": "2020-04-06", "close": 8.23, "volume": 592565.0}, {"date": "2020-04-07", "close": 7.98, "volume": 703654.0}, {"date": "2020-04-08", "close": 8.23, "volume": 894374.0}, {"date": "2020-04-09", "close": 8.1, "volume": 587367.0}, {"date": "2020-04-13", "close": 7.965, "volume": 643775.0}, {"date": "2020-04-14", "close": 8.35, "volume": 1065544.0}, {"date": "2020-04-15", "close": 7.83, "volume": 841857.0}, {"date": "2020-04-16", "close": 7.345, "volume": 742307.0}, {"date": "2020-04-17", "close": 7.71, "volume": 1234464.0}, {"date": "2020-04-20", "close": 7.75, "volume": 1306755.0}, {"date": "2020-04-21", "close": 7.44, "volume": 894263.0}, {"date": "2020-04-22", "close": 8.23, "volume": 820968.0}, {"date": "2020-04-23", "close": 8.32, "volume": 750207.0}, {"date": "2020-04-24", "close": 8.35, "volume": 845290.0}, {"date": "2020-04-27", "close": 8.68, "volume": 530030.0}, {"date": "2020-04-28", "close": 9.08, "volume": 495311.0}, {"date": "2020-04-29", "close": 10.12, "volume": 665504.0}, {"date": "2020-04-30", "close": 9.75, "volume": 347501.0}, {"date": "2020-05-01", "close": 9.84, "volume": 330965.0}, {"date": "2020-05-04", "close": 9.71, "volume": 262851.0}, {"date": "2020-05-05", "close": 9.75, "volume": 747178.0}, {"date": "2020-05-06", "close": 9.89, "volume": 445366.0}, {"date": "2020-05-07", "close": 8.32, "volume": 1300798.0}, {"date": "2020-05-08", "close": 8.95, "volume": 706298.0}, {"date": "2020-05-11", "close": 8.81, "volume": 969828.0}, {"date": "2020-05-12", "close": 8.71, "volume": 763796.0}, {"date": "2020-05-13", "close": 8.28, "volume": 469553.0}, {"date": "2020-05-14", "close": 8.18, "volume": 308365.0}, {"date": "2020-05-15", "close": 8.05, "volume": 344505.0}, {"date": "2020-05-18", "close": 8.25, "volume": 406289.0}, {"date": "2020-05-19", "close": 8.04, "volume": 539531.0}, {"date": "2020-05-20", "close": 8.22, "volume": 435625.0}, {"date": "2020-05-21", "close": 8.08, "volume": 363438.0}, {"date": "2020-05-22", "close": 7.9, "volume": 263854.0}, {"date": "2020-05-26", "close": 9.27, "volume": 625017.0}, {"date": "2020-05-27", "close": 9.63, "volume": 515551.0}, {"date": "2020-05-28", "close": 9.18, "volume": 319033.0}, {"date": "2020-05-29", "close": 9.7, "volume": 503184.0}, {"date": "2020-06-01", "close": 9.72, "volume": 378279.0}, {"date": "2020-06-02", "close": 9.85, "volume": 353746.0}, {"date": "2020-06-03", "close": 10.43, "volume": 422140.0}, {"date": "2020-06-04", "close": 10.02, "volume": 249529.0}, {"date": "2020-06-05", "close": 10.81, "volume": 599365.0}, {"date": "2020-06-08", "close": 10.73, "volume": 338773.0}, {"date": "2020-06-09", "close": 10.12, "volume": 247793.0}, {"date": "2020-06-10", "close": 10.17, "volume": 310037.0}, {"date": "2020-06-11", "close": 9.28, "volume": 481349.0}, {"date": "2020-06-12", "close": 9.2, "volume": 239197.0}, {"date": "2020-06-15", "close": 9.82, "volume": 304464.0}, {"date": "2020-06-16", "close": 9.865, "volume": 255067.0}, {"date": "2020-06-17", "close": 9.8, "volume": 321052.0}, {"date": "2020-06-18", "close": 9.67, "volume": 323822.0}, {"date": "2020-06-19", "close": 9.46, "volume": 1020787.0}, {"date": "2020-06-22", "close": 9.25, "volume": 236304.0}, {"date": "2020-06-23", "close": 9.84, "volume": 221243.0}, {"date": "2020-06-24", "close": 9.09, "volume": 257983.0}, {"date": "2020-06-25", "close": 9.2, "volume": 385727.0}, {"date": "2020-06-26", "close": 9.0, "volume": 598207.0}, {"date": "2020-06-29", "close": 9.15, "volume": 437883.0}, {"date": "2020-06-30", "close": 9.24, "volume": 393629.0}, {"date": "2020-07-01", "close": 11.73, "volume": 4256283.0}, {"date": "2020-07-02", "close": 11.49, "volume": 902675.0}, {"date": "2020-07-06", "close": 11.43, "volume": 389791.0}, {"date": "2020-07-07", "close": 11.01, "volume": 702370.0}, {"date": "2020-07-08", "close": 11.305, "volume": 820621.0}, {"date": "2020-07-09", "close": 11.01, "volume": 489193.0}, {"date": "2020-07-10", "close": 10.905, "volume": 240985.0}, {"date": "2020-07-13", "close": 10.97, "volume": 491942.0}, {"date": "2020-07-14", "close": 11.19, "volume": 355695.0}, {"date": "2020-07-15", "close": 11.875, "volume": 547990.0}, {"date": "2020-07-16", "close": 11.86, "volume": 286815.0}, {"date": "2020-07-17", "close": 12.0, "volume": 253049.0}, {"date": "2020-07-20", "close": 11.89, "volume": 329900.0}, {"date": "2020-07-21", "close": 12.08, "volume": 467479.0}, {"date": "2020-07-22", "close": 12.28, "volume": 254952.0}, {"date": "2020-07-23", "close": 12.035, "volume": 272683.0}, {"date": "2020-07-24", "close": 11.76, "volume": 136802.0}, {"date": "2020-07-27", "close": 11.61, "volume": 171337.0}, {"date": "2020-07-28", "close": 11.22, "volume": 163786.0}, {"date": "2020-07-29", "close": 11.31, "volume": 262653.0}, {"date": "2020-07-30", "close": 11.4, "volume": 228679.0}, {"date": "2020-07-31", "close": 11.37, "volume": 309721.0}, {"date": "2020-08-03", "close": 11.47, "volume": 216144.0}, {"date": "2020-08-04", "close": 12.0, "volume": 446432.0}, {"date": "2020-08-05", "close": 12.31, "volume": 438506.0}, {"date": "2020-08-06", "close": 12.04, "volume": 505359.0}, {"date": "2020-08-07", "close": 12.22, "volume": 291385.0}, {"date": "2020-08-10", "close": 11.73, "volume": 229446.0}, {"date": "2020-08-11", "close": 11.32, "volume": 259266.0}, {"date": "2020-08-12", "close": 11.27, "volume": 205871.0}, {"date": "2020-08-13", "close": 11.63, "volume": 179290.0}, {"date": "2020-08-14", "close": 11.51, "volume": 179095.0}, {"date": "2020-08-17", "close": 11.58, "volume": 141850.0}, {"date": "2020-08-18", "close": 11.28, "volume": 240978.0}, {"date": "2020-08-19", "close": 11.35, "volume": 230469.0}, {"date": "2020-08-20", "close": 11.03, "volume": 145078.0}, {"date": "2020-08-21", "close": 10.89, "volume": 212832.0}, {"date": "2020-08-24", "close": 10.78, "volume": 218666.0}, {"date": "2020-08-25", "close": 10.97, "volume": 170489.0}, {"date": "2020-08-26", "close": 11.065, "volume": 385006.0}, {"date": "2020-08-27", "close": 11.52, "volume": 311651.0}, {"date": "2020-08-28", "close": 11.7, "volume": 192343.0}, {"date": "2020-08-31", "close": 11.87, "volume": 214300.0}, {"date": "2020-09-01", "close": 12.27, "volume": 218255.0}, {"date": "2020-09-02", "close": 11.92, "volume": 206454.0}, {"date": "2020-09-03", "close": 11.75, "volume": 276833.0}, {"date": "2020-09-04", "close": 11.8, "volume": 222140.0}, {"date": "2020-09-08", "close": 11.36, "volume": 272033.0}, {"date": "2020-09-09", "close": 11.39, "volume": 281703.0}, {"date": "2020-09-10", "close": 11.17, "volume": 228078.0}, {"date": "2020-09-11", "close": 10.8, "volume": 207318.0}, {"date": "2020-09-14", "close": 10.62, "volume": 162632.0}, {"date": "2020-09-15", "close": 10.75, "volume": 207671.0}, {"date": "2020-09-16", "close": 12.88, "volume": 1284287.0}, {"date": "2020-09-17", "close": 12.56, "volume": 307813.0}, {"date": "2020-09-18", "close": 13.12, "volume": 1248656.0}, {"date": "2020-09-21", "close": 12.29, "volume": 377190.0}, {"date": "2020-09-22", "close": 12.57, "volume": 294879.0}, {"date": "2020-09-23", "close": 12.12, "volume": 343738.0}, {"date": "2020-09-24", "close": 11.63, "volume": 246706.0}, {"date": "2020-09-25", "close": 11.8, "volume": 162319.0}, {"date": "2020-09-28", "close": 11.94, "volume": 267800.0}, {"date": "2020-09-29", "close": 11.66, "volume": 280444.0}, {"date": "2020-09-30", "close": 11.63, "volume": 213759.0}, {"date": "2020-10-01", "close": 11.5, "volume": 364543.0}, {"date": "2020-10-02", "close": 11.51, "volume": 223409.0}, {"date": "2020-10-05", "close": 12.02, "volume": 221146.0}, {"date": "2020-10-06", "close": 11.78, "volume": 141660.0}, {"date": "2020-10-07", "close": 12.19, "volume": 208659.0}, {"date": "2020-10-08", "close": 12.17, "volume": 179403.0}, {"date": "2020-10-09", "close": 13.0, "volume": 218324.0}, {"date": "2020-10-12", "close": 13.77, "volume": 331389.0}, {"date": "2020-10-13", "close": 14.0, "volume": 205773.0}, {"date": "2020-10-14", "close": 13.515, "volume": 201562.0}, {"date": "2020-10-15", "close": 13.8, "volume": 196602.0}, {"date": "2020-10-16", "close": 13.51, "volume": 120768.0}, {"date": "2020-10-19", "close": 13.44, "volume": 126635.0}, {"date": "2020-10-20", "close": 13.5, "volume": 139286.0}, {"date": "2020-10-21", "close": 13.09, "volume": 149020.0}, {"date": "2020-10-22", "close": 13.35, "volume": 150268.0}, {"date": "2020-10-23", "close": 13.54, "volume": 399124.0}, {"date": "2020-10-26", "close": 12.8, "volume": 422964.0}, {"date": "2020-10-27", "close": 12.54, "volume": 299119.0}, {"date": "2020-10-28", "close": 12.19, "volume": 363400.0}, {"date": "2020-10-29", "close": 12.73, "volume": 273272.0}, {"date": "2020-10-30", "close": 12.61, "volume": 543107.0}, {"date": "2020-11-02", "close": 12.83, "volume": 309779.0}, {"date": "2020-11-03", "close": 13.46, "volume": 485132.0}, {"date": "2020-11-04", "close": 13.6, "volume": 325145.0}, {"date": "2020-11-05", "close": 13.96, "volume": 337200.0}, {"date": "2020-11-06", "close": 13.89, "volume": 182253.0}, {"date": "2020-11-09", "close": 14.29, "volume": 330255.0}, {"date": "2020-11-10", "close": 14.69, "volume": 238063.0}, {"date": "2020-11-11", "close": 14.695, "volume": 172312.0}, {"date": "2020-11-12", "close": 14.47, "volume": 139715.0}, {"date": "2020-11-13", "close": 14.64, "volume": 167307.0}, {"date": "2020-11-16", "close": 15.11, "volume": 215701.0}, {"date": "2020-11-17", "close": 15.25, "volume": 221930.0}, {"date": "2020-11-18", "close": 15.14, "volume": 172458.0}, {"date": "2020-11-19", "close": 14.88, "volume": 159912.0}, {"date": "2020-11-20", "close": 14.46, "volume": 298123.0}, {"date": "2020-11-23", "close": 14.37, "volume": 131483.0}, {"date": "2020-11-24", "close": 14.42, "volume": 147534.0}, {"date": "2020-11-25", "close": 14.27, "volume": 120905.0}, {"date": "2020-11-27", "close": 14.38, "volume": 68354.0}, {"date": "2020-11-30", "close": 14.29, "volume": 107990.0}, {"date": "2020-12-01", "close": 14.73, "volume": 193213.0}, {"date": "2020-12-02", "close": 15.3, "volume": 192998.0}, {"date": "2020-12-03", "close": 15.86, "volume": 296115.0}, {"date": "2020-12-04", "close": 16.58, "volume": 369247.0}, {"date": "2020-12-07", "close": 17.38, "volume": 396259.0}, {"date": "2020-12-08", "close": 16.79, "volume": 359920.0}, {"date": "2020-12-09", "close": 16.34, "volume": 205771.0}, {"date": "2020-12-10", "close": 16.54, "volume": 252789.0}, {"date": "2020-12-11", "close": 16.2, "volume": 263628.0}, {"date": "2020-12-14", "close": 15.98, "volume": 128508.0}, {"date": "2020-12-15", "close": 16.5, "volume": 147227.0}, {"date": "2020-12-16", "close": 16.76, "volume": 118934.0}, {"date": "2020-12-17", "close": 17.02, "volume": 143407.0}, {"date": "2020-12-18", "close": 16.97, "volume": 538961.0}, {"date": "2020-12-21", "close": 17.07, "volume": 169982.0}, {"date": "2020-12-22", "close": 17.67, "volume": 195810.0}, {"date": "2020-12-23", "close": 17.85, "volume": 209686.0}, {"date": "2020-12-24", "close": 17.71, "volume": 58944.0}, {"date": "2020-12-28", "close": 17.96, "volume": 151096.0}, {"date": "2020-12-29", "close": 17.49, "volume": 173367.0}, {"date": "2020-12-30", "close": 17.7, "volume": 113799.0}, {"date": "2020-12-31", "close": 17.9, "volume": 113265.0}, {"date": "2021-01-04", "close": 17.51, "volume": 193779.0}, {"date": "2021-01-05", "close": 18.0, "volume": 231865.0}, {"date": "2021-01-06", "close": 18.68, "volume": 306615.0}, {"date": "2021-01-07", "close": 19.62, "volume": 172668.0}, {"date": "2021-01-08", "close": 19.52, "volume": 456079.0}, {"date": "2021-01-11", "close": 19.57, "volume": 212143.0}, {"date": "2021-01-12", "close": 20.085, "volume": 458476.0}, {"date": "2021-01-13", "close": 19.9, "volume": 224736.0}, {"date": "2021-01-14", "close": 19.37, "volume": 218776.0}, {"date": "2021-01-15", "close": 18.74, "volume": 234547.0}, {"date": "2021-01-19", "close": 18.41, "volume": 256951.0}, {"date": "2021-01-20", "close": 19.43, "volume": 381479.0}, {"date": "2021-01-21", "close": 19.04, "volume": 196065.0}, {"date": "2021-01-22", "close": 18.76, "volume": 193781.0}, {"date": "2021-01-25", "close": 18.61, "volume": 218024.0}, {"date": "2021-01-26", "close": 18.35, "volume": 167432.0}, {"date": "2021-01-27", "close": 17.18, "volume": 363190.0}, {"date": "2021-01-28", "close": 17.89, "volume": 231546.0}, {"date": "2021-01-29", "close": 17.35, "volume": 137788.0}, {"date": "2021-02-01", "close": 17.67, "volume": 132304.0}, {"date": "2021-02-02", "close": 18.5, "volume": 115200.0}, {"date": "2021-02-03", "close": 18.63, "volume": 122264.0}, {"date": "2021-02-04", "close": 19.07, "volume": 115804.0}, {"date": "2021-02-05", "close": 19.81, "volume": 202784.0}, {"date": "2021-02-08", "close": 19.58, "volume": 191041.0}, {"date": "2021-02-09", "close": 19.9, "volume": 113646.0}, {"date": "2021-02-10", "close": 19.29, "volume": 236925.0}, {"date": "2021-02-11", "close": 19.37, "volume": 367194.0}, {"date": "2021-02-12", "close": 19.07, "volume": 304697.0}, {"date": "2021-02-16", "close": 19.22, "volume": 320803.0}, {"date": "2021-02-17", "close": 19.43, "volume": 258799.0}, {"date": "2021-02-18", "close": 19.72, "volume": 247861.0}, {"date": "2021-02-19", "close": 20.65, "volume": 379187.0}, {"date": "2021-02-22", "close": 21.19, "volume": 506526.0}, {"date": "2021-02-23", "close": 21.4, "volume": 797135.0}, {"date": "2021-02-24", "close": 22.16, "volume": 313046.0}, {"date": "2021-02-25", "close": 21.53, "volume": 350954.0}, {"date": "2021-02-26", "close": 22.1, "volume": 261110.0}, {"date": "2021-03-01", "close": 22.6, "volume": 193673.0}, {"date": "2021-03-02", "close": 22.5, "volume": 311681.0}, {"date": "2021-03-03", "close": 21.61, "volume": 285789.0}, {"date": "2021-03-04", "close": 19.93, "volume": 570985.0}, {"date": "2021-03-05", "close": 20.3, "volume": 318183.0}, {"date": "2021-03-08", "close": 19.41, "volume": 292397.0}, {"date": "2021-03-09", "close": 20.71, "volume": 171956.0}, {"date": "2021-03-10", "close": 21.16, "volume": 210360.0}, {"date": "2021-03-11", "close": 20.84, "volume": 188939.0}, {"date": "2021-03-12", "close": 20.51, "volume": 182317.0}, {"date": "2021-03-15", "close": 20.27, "volume": 142217.0}, {"date": "2021-03-16", "close": 20.91, "volume": 236477.0}, {"date": "2021-03-17", "close": 21.09, "volume": 173100.0}, {"date": "2021-03-18", "close": 21.01, "volume": 158697.0}, {"date": "2021-03-19", "close": 21.47, "volume": 470620.0}, {"date": "2021-03-22", "close": 20.84, "volume": 116910.0}, {"date": "2021-03-23", "close": 19.69, "volume": 217554.0}, {"date": "2021-03-24", "close": 19.05, "volume": 185509.0}, {"date": "2021-03-25", "close": 19.09, "volume": 212704.0}, {"date": "2021-03-26", "close": 19.17, "volume": 159364.0}, {"date": "2021-03-29", "close": 18.95, "volume": 144370.0}, {"date": "2021-03-30", "close": 19.12, "volume": 175129.0}, {"date": "2021-03-31", "close": 20.26, "volume": 253229.0}, {"date": "2021-04-01", "close": 19.86, "volume": 122188.0}, {"date": "2021-04-05", "close": 19.92, "volume": 110640.0}, {"date": "2021-04-06", "close": 19.98, "volume": 111596.0}, {"date": "2021-04-07", "close": 19.27, "volume": 167033.0}, {"date": "2021-04-08", "close": 20.06, "volume": 122938.0}, {"date": "2021-04-09", "close": 20.06, "volume": 110493.0}, {"date": "2021-04-12", "close": 19.74, "volume": 145941.0}, {"date": "2021-04-13", "close": 19.65, "volume": 431600.0}, {"date": "2021-04-14", "close": 19.42, "volume": 98607.0}, {"date": "2021-04-15", "close": 19.5, "volume": 111597.0}, {"date": "2021-04-16", "close": 18.85, "volume": 177025.0}, {"date": "2021-04-19", "close": 17.8, "volume": 441851.0}, {"date": "2021-04-20", "close": 18.28, "volume": 258577.0}, {"date": "2021-04-21", "close": 19.29, "volume": 218951.0}, {"date": "2021-04-22", "close": 19.27, "volume": 93387.0}, {"date": "2021-04-23", "close": 19.11, "volume": 150418.0}, {"date": "2021-04-26", "close": 19.2, "volume": 170846.0}, {"date": "2021-04-27", "close": 18.18, "volume": 209260.0}, {"date": "2021-04-28", "close": 18.525, "volume": 350845.0}, {"date": "2021-04-29", "close": 18.88, "volume": 155444.0}, {"date": "2021-04-30", "close": 18.72, "volume": 206673.0}, {"date": "2021-05-03", "close": 19.35, "volume": 227430.0}, {"date": "2021-05-04", "close": 19.22, "volume": 389557.0}, {"date": "2021-05-05", "close": 19.64, "volume": 311431.0}, {"date": "2021-05-06", "close": 22.09, "volume": 1058328.0}, {"date": "2021-05-07", "close": 23.5, "volume": 573878.0}, {"date": "2021-05-10", "close": 21.78, "volume": 474672.0}, {"date": "2021-05-11", "close": 21.39, "volume": 326701.0}, {"date": "2021-05-12", "close": 20.83, "volume": 238821.0}, {"date": "2021-05-13", "close": 21.04, "volume": 144956.0}, {"date": "2021-05-14", "close": 21.47, "volume": 89274.0}, {"date": "2021-05-17", "close": 21.08, "volume": 119917.0}, {"date": "2021-05-18", "close": 20.38, "volume": 418043.0}, {"date": "2021-05-19", "close": 20.84, "volume": 455699.0}, {"date": "2021-05-20", "close": 20.92, "volume": 213238.0}, {"date": "2021-05-21", "close": 20.76, "volume": 141920.0}, {"date": "2021-05-24", "close": 21.03, "volume": 177789.0}, {"date": "2021-05-25", "close": 20.56, "volume": 213747.0}, {"date": "2021-05-26", "close": 19.9, "volume": 136958.0}, {"date": "2021-05-27", "close": 20.37, "volume": 217092.0}, {"date": "2021-05-28", "close": 20.3, "volume": 115269.0}, {"date": "2021-06-01", "close": 19.76, "volume": 155655.0}, {"date": "2021-06-02", "close": 19.16, "volume": 312925.0}, {"date": "2021-06-03", "close": 18.9, "volume": 154518.0}, {"date": "2021-06-04", "close": 18.98, "volume": 153447.0}, {"date": "2021-06-07", "close": 19.32, "volume": 151520.0}, {"date": "2021-06-08", "close": 19.86, "volume": 164925.0}, {"date": "2021-06-09", "close": 19.52, "volume": 183029.0}, {"date": "2021-06-10", "close": 19.69, "volume": 102437.0}, {"date": "2021-06-11", "close": 20.56, "volume": 132879.0}, {"date": "2021-06-14", "close": 20.78, "volume": 242123.0}, {"date": "2021-06-15", "close": 20.17, "volume": 190559.0}, {"date": "2021-06-16", "close": 19.7, "volume": 268759.0}, {"date": "2021-06-17", "close": 20.92, "volume": 169331.0}, {"date": "2021-06-18", "close": 20.82, "volume": 272393.0}, {"date": "2021-06-21", "close": 21.54, "volume": 195549.0}, {"date": "2021-06-22", "close": 21.87, "volume": 155352.0}, {"date": "2021-06-23", "close": 21.9, "volume": 163493.0}, {"date": "2021-06-24", "close": 22.14, "volume": 116019.0}, {"date": "2021-06-25", "close": 22.08, "volume": 273867.0}, {"date": "2021-06-28", "close": 22.11, "volume": 116480.0}, {"date": "2021-06-29", "close": 21.9, "volume": 87860.0}, {"date": "2021-06-30", "close": 21.61, "volume": 139106.0}, {"date": "2021-07-01", "close": 21.72, "volume": 98739.0}, {"date": "2021-07-02", "close": 21.46, "volume": 92265.0}, {"date": "2021-07-06", "close": 21.6, "volume": 96305.0}, {"date": "2021-07-07", "close": 21.56, "volume": 91741.0}, {"date": "2021-07-08", "close": 20.4, "volume": 117058.0}, {"date": "2021-07-09", "close": 20.54, "volume": 134244.0}, {"date": "2021-07-12", "close": 21.56, "volume": 186394.0}, {"date": "2021-07-13", "close": 21.39, "volume": 185688.0}, {"date": "2021-07-14", "close": 20.82, "volume": 149882.0}, {"date": "2021-07-15", "close": 20.03, "volume": 128006.0}, {"date": "2021-07-16", "close": 19.82, "volume": 118436.0}, {"date": "2021-07-19", "close": 19.44, "volume": 113974.0}, {"date": "2021-07-20", "close": 19.95, "volume": 234463.0}, {"date": "2021-07-21", "close": 20.17, "volume": 165166.0}, {"date": "2021-07-22", "close": 19.67, "volume": 82674.0}, {"date": "2021-07-23", "close": 19.85, "volume": 113712.0}, {"date": "2021-07-26", "close": 19.93, "volume": 95433.0}, {"date": "2021-07-27", "close": 19.7, "volume": 114758.0}, {"date": "2021-07-28", "close": 20.06, "volume": 79937.0}, {"date": "2021-07-29", "close": 20.2, "volume": 56584.0}, {"date": "2021-07-30", "close": 20.37, "volume": 108540.0}, {"date": "2021-08-02", "close": 20.38, "volume": 82146.0}, {"date": "2021-08-03", "close": 19.85, "volume": 103543.0}, {"date": "2021-08-04", "close": 19.3, "volume": 74435.0}, {"date": "2021-08-05", "close": 19.36, "volume": 256023.0}, {"date": "2021-08-06", "close": 18.25, "volume": 162499.0}, {"date": "2021-08-09", "close": 17.97, "volume": 113971.0}, {"date": "2021-08-10", "close": 15.83, "volume": 509402.0}, {"date": "2021-08-11", "close": 15.85, "volume": 543436.0}, {"date": "2021-08-12", "close": 16.24, "volume": 163776.0}, {"date": "2021-08-13", "close": 15.89, "volume": 184149.0}, {"date": "2021-08-16", "close": 15.78, "volume": 105140.0}, {"date": "2021-08-17", "close": 15.54, "volume": 104217.0}, {"date": "2021-08-18", "close": 15.23, "volume": 243401.0}, {"date": "2021-08-19", "close": 15.4, "volume": 86310.0}, {"date": "2021-08-20", "close": 15.55, "volume": 151278.0}, {"date": "2021-08-23", "close": 16.25, "volume": 102289.0}, {"date": "2021-08-24", "close": 16.06, "volume": 73060.0}, {"date": "2021-08-25", "close": 16.26, "volume": 106103.0}, {"date": "2021-08-26", "close": 15.94, "volume": 80135.0}, {"date": "2021-08-27", "close": 16.82, "volume": 139662.0}, {"date": "2021-08-30", "close": 16.48, "volume": 74378.0}, {"date": "2021-08-31", "close": 17.06, "volume": 90518.0}, {"date": "2021-09-01", "close": 17.36, "volume": 90386.0}, {"date": "2021-09-02", "close": 17.66, "volume": 115086.0}, {"date": "2021-09-03", "close": 17.37, "volume": 53874.0}, {"date": "2021-09-07", "close": 17.64, "volume": 114503.0}, {"date": "2021-09-08", "close": 17.65, "volume": 116633.0}, {"date": "2021-09-09", "close": 17.25, "volume": 175075.0}, {"date": "2021-09-10", "close": 16.39, "volume": 144420.0}, {"date": "2021-09-13", "close": 16.51, "volume": 189952.0}, {"date": "2021-09-14", "close": 16.04, "volume": 87378.0}, {"date": "2021-09-15", "close": 16.31, "volume": 117511.0}, {"date": "2021-09-16", "close": 15.93, "volume": 87420.0}, {"date": "2021-09-17", "close": 16.53, "volume": 309105.0}, {"date": "2021-09-20", "close": 15.98, "volume": 130691.0}, {"date": "2021-09-21", "close": 15.68, "volume": 88953.0}, {"date": "2021-09-22", "close": 16.4, "volume": 117244.0}, {"date": "2021-09-23", "close": 16.3, "volume": 105957.0}, {"date": "2021-09-24", "close": 16.09, "volume": 67789.0}, {"date": "2021-09-27", "close": 16.5, "volume": 132004.0}, {"date": "2021-09-28", "close": 15.99, "volume": 146866.0}, {"date": "2021-09-29", "close": 16.33, "volume": 80138.0}, {"date": "2021-09-30", "close": 15.8, "volume": 140587.0}, {"date": "2021-10-01", "close": 16.0, "volume": 206893.0}, {"date": "2021-10-04", "close": 14.97, "volume": 160135.0}, {"date": "2021-10-05", "close": 15.34, "volume": 82446.0}, {"date": "2021-10-06", "close": 15.24, "volume": 102323.0}, {"date": "2021-10-07", "close": 15.29, "volume": 106533.0}, {"date": "2021-10-08", "close": 14.29, "volume": 91501.0}, {"date": "2021-10-11", "close": 14.2, "volume": 200605.0}, {"date": "2021-10-12", "close": 14.18, "volume": 77517.0}, {"date": "2021-10-13", "close": 13.93, "volume": 266708.0}, {"date": "2021-10-14", "close": 13.7, "volume": 192504.0}, {"date": "2021-10-15", "close": 13.62, "volume": 117986.0}, {"date": "2021-10-18", "close": 13.75, "volume": 180408.0}, {"date": "2021-10-19", "close": 14.34, "volume": 165557.0}, {"date": "2021-10-20", "close": 14.61, "volume": 165254.0}, {"date": "2021-10-21", "close": 14.72, "volume": 115127.0}, {"date": "2021-10-22", "close": 14.21, "volume": 73989.0}, {"date": "2021-10-25", "close": 14.01, "volume": 79330.0}, {"date": "2021-10-26", "close": 14.32, "volume": 112417.0}, {"date": "2021-10-27", "close": 14.64, "volume": 123152.0}, {"date": "2021-10-28", "close": 15.13, "volume": 116133.0}, {"date": "2021-10-29", "close": 15.19, "volume": 223268.0}, {"date": "2021-11-01", "close": 15.22, "volume": 113573.0}, {"date": "2021-11-02", "close": 15.24, "volume": 101638.0}, {"date": "2021-11-03", "close": 15.6, "volume": 261501.0}, {"date": "2021-11-04", "close": 13.22, "volume": 923327.0}, {"date": "2021-11-05", "close": 13.74, "volume": 426252.0}, {"date": "2021-11-08", "close": 14.32, "volume": 185728.0}, {"date": "2021-11-09", "close": 13.4, "volume": 169673.0}, {"date": "2021-11-10", "close": 12.93, "volume": 154981.0}, {"date": "2021-11-11", "close": 12.72, "volume": 219484.0}, {"date": "2021-11-12", "close": 12.17, "volume": 237376.0}, {"date": "2021-11-15", "close": 11.69, "volume": 137909.0}, {"date": "2021-11-16", "close": 11.78, "volume": 196027.0}, {"date": "2021-11-17", "close": 11.08, "volume": 125529.0}, {"date": "2021-11-18", "close": 10.13, "volume": 371509.0}, {"date": "2021-11-19", "close": 9.76, "volume": 610498.0}, {"date": "2021-11-22", "close": 10.11, "volume": 887828.0}, {"date": "2021-11-23", "close": 10.4, "volume": 746334.0}, {"date": "2021-11-24", "close": 10.43, "volume": 482289.0}, {"date": "2021-11-26", "close": 9.59, "volume": 256436.0}, {"date": "2021-11-29", "close": 9.23, "volume": 392964.0}, {"date": "2021-11-30", "close": 9.57, "volume": 366978.0}, {"date": "2021-12-01", "close": 9.43, "volume": 314084.0}, {"date": "2021-12-02", "close": 10.11, "volume": 263709.0}, {"date": "2021-12-03", "close": 9.56, "volume": 556389.0}, {"date": "2021-12-06", "close": 9.6, "volume": 214428.0}, {"date": "2021-12-07", "close": 10.35, "volume": 314024.0}, {"date": "2021-12-08", "close": 10.22, "volume": 183264.0}, {"date": "2021-12-09", "close": 9.59, "volume": 137863.0}, {"date": "2021-12-10", "close": 9.4, "volume": 466501.0}, {"date": "2021-12-13", "close": 9.25, "volume": 509127.0}, {"date": "2021-12-14", "close": 8.85, "volume": 603749.0}, {"date": "2021-12-15", "close": 8.8, "volume": 688467.0}, {"date": "2021-12-16", "close": 8.86, "volume": 707250.0}, {"date": "2021-12-17", "close": 10.27, "volume": 1466333.0}, {"date": "2021-12-20", "close": 9.24, "volume": 470321.0}, {"date": "2021-12-21", "close": 9.56, "volume": 393453.0}, {"date": "2021-12-22", "close": 9.9, "volume": 291679.0}, {"date": "2021-12-23", "close": 9.82, "volume": 184121.0}, {"date": "2021-12-27", "close": 9.74, "volume": 193355.0}, {"date": "2021-12-28", "close": 9.32, "volume": 294912.0}, {"date": "2021-12-29", "close": 9.2, "volume": 293486.0}, {"date": "2021-12-30", "close": 9.28, "volume": 371949.0}, {"date": "2021-12-31", "close": 9.37, "volume": 468425.0}, {"date": "2022-01-03", "close": 9.98, "volume": 529327.0}, {"date": "2022-01-04", "close": 10.44, "volume": 587666.0}, {"date": "2022-01-05", "close": 10.14, "volume": 883198.0}, {"date": "2022-01-06", "close": 10.7, "volume": 896314.0}, {"date": "2022-01-07", "close": 9.84, "volume": 865013.0}, {"date": "2022-01-10", "close": 9.5, "volume": 404445.0}, {"date": "2022-01-11", "close": 9.84, "volume": 415477.0}, {"date": "2022-01-12", "close": 9.32, "volume": 269779.0}, {"date": "2022-01-13", "close": 9.11, "volume": 309261.0}, {"date": "2022-01-14", "close": 9.15, "volume": 276909.0}, {"date": "2022-01-18", "close": 8.62, "volume": 262502.0}, {"date": "2022-01-19", "close": 8.61, "volume": 266194.0}, {"date": "2022-01-20", "close": 8.56, "volume": 258500.0}, {"date": "2022-01-21", "close": 8.28, "volume": 297649.0}, {"date": "2022-01-24", "close": 8.62, "volume": 498730.0}, {"date": "2022-01-25", "close": 8.07, "volume": 477764.0}, {"date": "2022-01-26", "close": 8.03, "volume": 232441.0}, {"date": "2022-01-27", "close": 7.7, "volume": 211426.0}, {"date": "2022-01-28", "close": 7.94, "volume": 232146.0}, {"date": "2022-01-31", "close": 8.71, "volume": 366129.0}, {"date": "2022-02-01", "close": 8.6, "volume": 160798.0}, {"date": "2022-02-02", "close": 8.35, "volume": 172760.0}, {"date": "2022-02-03", "close": 8.07, "volume": 123291.0}, {"date": "2022-02-04", "close": 8.36, "volume": 198318.0}, {"date": "2022-02-07", "close": 8.49, "volume": 112742.0}, {"date": "2022-02-08", "close": 8.89, "volume": 207916.0}, {"date": "2022-02-09", "close": 8.99, "volume": 511551.0}, {"date": "2022-02-10", "close": 8.69, "volume": 280966.0}, {"date": "2022-02-11", "close": 8.25, "volume": 218420.0}, {"date": "2022-02-14", "close": 8.14, "volume": 171136.0}, {"date": "2022-02-15", "close": 8.49, "volume": 162847.0}, {"date": "2022-02-16", "close": 8.26, "volume": 404346.0}, {"date": "2022-02-17", "close": 7.47, "volume": 404058.0}, {"date": "2022-02-18", "close": 7.39, "volume": 477262.0}, {"date": "2022-02-22", "close": 7.26, "volume": 378962.0}, {"date": "2022-02-23", "close": 7.98, "volume": 889382.0}, {"date": "2022-02-24", "close": 8.94, "volume": 635662.0}, {"date": "2022-02-25", "close": 9.39, "volume": 271633.0}, {"date": "2022-02-28", "close": 9.34, "volume": 305370.0}, {"date": "2022-03-01", "close": 9.06, "volume": 420609.0}, {"date": "2022-03-02", "close": 9.48, "volume": 365310.0}, {"date": "2022-03-03", "close": 9.22, "volume": 186985.0}, {"date": "2022-03-04", "close": 9.07, "volume": 170334.0}, {"date": "2022-03-07", "close": 8.73, "volume": 308176.0}, {"date": "2022-03-08", "close": 8.51, "volume": 344617.0}, {"date": "2022-03-09", "close": 8.84, "volume": 221288.0}, {"date": "2022-03-10", "close": 8.51, "volume": 207219.0}, {"date": "2022-03-11", "close": 8.32, "volume": 488046.0}, {"date": "2022-03-14", "close": 8.1, "volume": 427624.0}, {"date": "2022-03-15", "close": 8.12, "volume": 314333.0}, {"date": "2022-03-16", "close": 8.2, "volume": 276713.0}, {"date": "2022-03-17", "close": 9.12, "volume": 314638.0}, {"date": "2022-03-18", "close": 9.25, "volume": 560411.0}, {"date": "2022-03-21", "close": 8.49, "volume": 156614.0}, {"date": "2022-03-22", "close": 8.46, "volume": 117796.0}, {"date": "2022-03-23", "close": 7.86, "volume": 308512.0}, {"date": "2022-03-24", "close": 7.85, "volume": 262473.0}, {"date": "2022-03-25", "close": 7.75, "volume": 107140.0}, {"date": "2022-03-28", "close": 7.83, "volume": 104869.0}, {"date": "2022-03-29", "close": 8.17, "volume": 156150.0}, {"date": "2022-03-30", "close": 8.09, "volume": 141671.0}, {"date": "2022-03-31", "close": 7.94, "volume": 210593.0}, {"date": "2022-04-01", "close": 8.16, "volume": 133236.0}, {"date": "2022-04-04", "close": 8.22, "volume": 104249.0}, {"date": "2022-04-05", "close": 7.96, "volume": 138276.0}, {"date": "2022-04-06", "close": 7.55, "volume": 517511.0}, {"date": "2022-04-07", "close": 7.55, "volume": 157164.0}, {"date": "2022-04-08", "close": 7.4, "volume": 239967.0}, {"date": "2022-04-11", "close": 7.12, "volume": 259942.0}, {"date": "2022-04-12", "close": 7.31, "volume": 142556.0}, {"date": "2022-04-13", "close": 7.52, "volume": 281461.0}, {"date": "2022-04-14", "close": 7.25, "volume": 167408.0}, {"date": "2022-04-18", "close": 6.99, "volume": 446800.0}, {"date": "2022-04-19", "close": 7.47, "volume": 368543.0}, {"date": "2022-04-20", "close": 7.75, "volume": 169945.0}, {"date": "2022-04-21", "close": 7.61, "volume": 200062.0}, {"date": "2022-04-22", "close": 7.28, "volume": 303306.0}, {"date": "2022-04-25", "close": 7.37, "volume": 247514.0}, {"date": "2022-04-26", "close": 7.14, "volume": 332937.0}, {"date": "2022-04-27", "close": 7.22, "volume": 307798.0}, {"date": "2022-04-28", "close": 7.43, "volume": 333269.0}, {"date": "2022-04-29", "close": 7.24, "volume": 492156.0}, {"date": "2022-05-02", "close": 7.5, "volume": 482760.0}, {"date": "2022-05-03", "close": 7.92, "volume": 329297.0}, {"date": "2022-05-04", "close": 8.26, "volume": 433002.0}, {"date": "2022-05-05", "close": 9.77, "volume": 2101259.0}, {"date": "2022-05-06", "close": 9.03, "volume": 552228.0}, {"date": "2022-05-09", "close": 9.32, "volume": 648312.0}, {"date": "2022-05-10", "close": 9.31, "volume": 549555.0}, {"date": "2022-05-11", "close": 8.43, "volume": 241247.0}, {"date": "2022-05-12", "close": 8.86, "volume": 376751.0}, {"date": "2022-05-13", "close": 9.4, "volume": 436883.0}, {"date": "2022-05-16", "close": 9.59, "volume": 231846.0}, {"date": "2022-05-17", "close": 9.94, "volume": 428875.0}, {"date": "2022-05-18", "close": 9.87, "volume": 316641.0}, {"date": "2022-05-19", "close": 9.52, "volume": 321358.0}, {"date": "2022-05-20", "close": 10.0, "volume": 294409.0}, {"date": "2022-05-23", "close": 9.94, "volume": 312357.0}, {"date": "2022-05-24", "close": 9.18, "volume": 335598.0}, {"date": "2022-05-25", "close": 8.93, "volume": 396941.0}, {"date": "2022-05-26", "close": 9.58, "volume": 161258.0}, {"date": "2022-05-27", "close": 9.72, "volume": 207181.0}, {"date": "2022-05-31", "close": 9.67, "volume": 1353719.0}, {"date": "2022-06-01", "close": 9.29, "volume": 231621.0}, {"date": "2022-06-02", "close": 9.84, "volume": 179129.0}, {"date": "2022-06-03", "close": 9.25, "volume": 270600.0}, {"date": "2022-06-06", "close": 9.34, "volume": 181216.0}, {"date": "2022-06-07", "close": 9.56, "volume": 162867.0}, {"date": "2022-06-08", "close": 9.69, "volume": 151698.0}, {"date": "2022-06-09", "close": 9.26, "volume": 221059.0}, {"date": "2022-06-10", "close": 8.75, "volume": 206526.0}, {"date": "2022-06-13", "close": 8.24, "volume": 249797.0}, {"date": "2022-06-14", "close": 8.13, "volume": 203271.0}, {"date": "2022-06-15", "close": 8.43, "volume": 213455.0}, {"date": "2022-06-16", "close": 7.79, "volume": 253841.0}, {"date": "2022-06-17", "close": 7.81, "volume": 862149.0}, {"date": "2022-06-21", "close": 8.26, "volume": 211578.0}, {"date": "2022-06-22", "close": 9.31, "volume": 426065.0}, {"date": "2022-06-23", "close": 9.5, "volume": 239352.0}, {"date": "2022-06-24", "close": 9.45, "volume": 421690.0}, {"date": "2022-06-27", "close": 9.44, "volume": 274378.0}, {"date": "2022-06-28", "close": 8.68, "volume": 159018.0}, {"date": "2022-06-29", "close": 8.49, "volume": 146028.0}, {"date": "2022-06-30", "close": 8.19, "volume": 153876.0}, {"date": "2022-07-01", "close": 8.17, "volume": 122425.0}, {"date": "2022-07-05", "close": 8.93, "volume": 229159.0}, {"date": "2022-07-06", "close": 9.1, "volume": 142951.0}, {"date": "2022-07-07", "close": 8.94, "volume": 111735.0}, {"date": "2022-07-08", "close": 8.44, "volume": 142962.0}, {"date": "2022-07-11", "close": 8.14, "volume": 180977.0}, {"date": "2022-07-12", "close": 8.56, "volume": 136328.0}, {"date": "2022-07-13", "close": 8.53, "volume": 78789.0}, {"date": "2022-07-14", "close": 8.26, "volume": 85240.0}, {"date": "2022-07-15", "close": 8.58, "volume": 210619.0}, {"date": "2022-07-18", "close": 8.76, "volume": 150153.0}, {"date": "2022-07-19", "close": 9.07, "volume": 274326.0}, {"date": "2022-07-20", "close": 9.35, "volume": 190881.0}, {"date": "2022-07-21", "close": 9.45, "volume": 182134.0}, {"date": "2022-07-22", "close": 9.2, "volume": 142386.0}, {"date": "2022-07-25", "close": 9.26, "volume": 87492.0}, {"date": "2022-07-26", "close": 9.14, "volume": 220242.0}, {"date": "2022-07-27", "close": 9.47, "volume": 339413.0}, {"date": "2022-07-28", "close": 9.36, "volume": 267281.0}, {"date": "2022-07-29", "close": 9.32, "volume": 257453.0}, {"date": "2022-08-01", "close": 9.75, "volume": 198440.0}, {"date": "2022-08-02", "close": 10.27, "volume": 304629.0}, {"date": "2022-08-03", "close": 10.46, "volume": 201973.0}, {"date": "2022-08-04", "close": 10.49, "volume": 165873.0}, {"date": "2022-08-05", "close": 10.56, "volume": 147157.0}, {"date": "2022-08-08", "close": 10.39, "volume": 195430.0}, {"date": "2022-08-09", "close": 9.44, "volume": 231039.0}, {"date": "2022-08-10", "close": 10.0, "volume": 180281.0}, {"date": "2022-08-11", "close": 10.04, "volume": 259470.0}, {"date": "2022-08-12", "close": 10.23, "volume": 358545.0}, {"date": "2022-08-15", "close": 11.16, "volume": 289861.0}, {"date": "2022-08-16", "close": 11.18, "volume": 218054.0}, {"date": "2022-08-17", "close": 10.84, "volume": 177278.0}, {"date": "2022-08-18", "close": 10.56, "volume": 146468.0}, {"date": "2022-08-19", "close": 10.12, "volume": 151832.0}, {"date": "2022-08-22", "close": 9.78, "volume": 120477.0}, {"date": "2022-08-23", "close": 9.78, "volume": 81451.0}, {"date": "2022-08-24", "close": 10.07, "volume": 108433.0}, {"date": "2022-08-25", "close": 10.02, "volume": 69794.0}, {"date": "2022-08-26", "close": 9.2, "volume": 159911.0}, {"date": "2022-08-29", "close": 8.87, "volume": 172031.0}, {"date": "2022-08-30", "close": 9.25, "volume": 132794.0}, {"date": "2022-08-31", "close": 9.37, "volume": 93571.0}, {"date": "2022-09-01", "close": 9.38, "volume": 190250.0}, {"date": "2022-09-02", "close": 9.17, "volume": 157323.0}, {"date": "2022-09-06", "close": 9.5, "volume": 203368.0}, {"date": "2022-09-07", "close": 9.72, "volume": 210957.0}, {"date": "2022-09-08", "close": 10.22, "volume": 225456.0}, {"date": "2022-09-09", "close": 11.495, "volume": 313023.0}, {"date": "2022-09-12", "close": 11.45, "volume": 166936.0}, {"date": "2022-09-13", "close": 11.0, "volume": 159159.0}, {"date": "2022-09-14", "close": 11.12, "volume": 117222.0}, {"date": "2022-09-15", "close": 11.74, "volume": 365311.0}, {"date": "2022-09-16", "close": 11.39, "volume": 434189.0}, {"date": "2022-09-19", "close": 11.28, "volume": 295499.0}, {"date": "2022-09-20", "close": 11.37, "volume": 109250.0}, {"date": "2022-09-21", "close": 11.25, "volume": 283516.0}, {"date": "2022-09-22", "close": 11.0, "volume": 291816.0}, {"date": "2022-09-23", "close": 10.74, "volume": 395292.0}, {"date": "2022-09-26", "close": 11.02, "volume": 395589.0}, {"date": "2022-09-27", "close": 11.28, "volume": 203056.0}, {"date": "2022-09-28", "close": 12.25, "volume": 580842.0}, {"date": "2022-09-29", "close": 11.94, "volume": 262603.0}, {"date": "2022-09-30", "close": 11.92, "volume": 304965.0}, {"date": "2022-10-03", "close": 12.11, "volume": 249770.0}, {"date": "2022-10-04", "close": 12.29, "volume": 372050.0}, {"date": "2022-10-05", "close": 11.9, "volume": 250641.0}, {"date": "2022-10-06", "close": 11.76, "volume": 145102.0}, {"date": "2022-10-07", "close": 11.32, "volume": 279432.0}, {"date": "2022-10-10", "close": 10.86, "volume": 190484.0}, {"date": "2022-10-11", "close": 10.86, "volume": 185377.0}, {"date": "2022-10-12", "close": 10.91, "volume": 89513.0}, {"date": "2022-10-13", "close": 11.4, "volume": 121734.0}, {"date": "2022-10-14", "close": 11.24, "volume": 151658.0}, {"date": "2022-10-17", "close": 11.49, "volume": 148017.0}, {"date": "2022-10-18", "close": 11.64, "volume": 259389.0}, {"date": "2022-10-19", "close": 11.45, "volume": 145131.0}, {"date": "2022-10-20", "close": 11.45, "volume": 138373.0}, {"date": "2022-10-21", "close": 11.5, "volume": 172656.0}, {"date": "2022-10-24", "close": 11.17, "volume": 121000.0}, {"date": "2022-10-25", "close": 11.33, "volume": 121510.0}, {"date": "2022-10-26", "close": 11.46, "volume": 154511.0}, {"date": "2022-10-27", "close": 11.2, "volume": 84073.0}, {"date": "2022-10-28", "close": 11.16, "volume": 166340.0}, {"date": "2022-10-31", "close": 11.42, "volume": 104227.0}, {"date": "2022-11-01", "close": 11.17, "volume": 117148.0}, {"date": "2022-11-02", "close": 10.65, "volume": 163118.0}, {"date": "2022-11-03", "close": 10.69, "volume": 141430.0}, {"date": "2022-11-04", "close": 11.03, "volume": 228892.0}, {"date": "2022-11-07", "close": 10.68, "volume": 462495.0}, {"date": "2022-11-08", "close": 12.06, "volume": 294384.0}, {"date": "2022-11-09", "close": 12.71, "volume": 730278.0}, {"date": "2022-11-10", "close": 13.09, "volume": 833332.0}, {"date": "2022-11-11", "close": 12.97, "volume": 457426.0}, {"date": "2022-11-14", "close": 12.21, "volume": 257541.0}, {"date": "2022-11-15", "close": 12.13, "volume": 176756.0}, {"date": "2022-11-16", "close": 11.73, "volume": 179817.0}, {"date": "2022-11-17", "close": 11.52, "volume": 154029.0}, {"date": "2022-11-18", "close": 11.73, "volume": 164651.0}, {"date": "2022-11-21", "close": 10.84, "volume": 160498.0}, {"date": "2022-11-22", "close": 10.97, "volume": 133396.0}, {"date": "2022-11-23", "close": 10.93, "volume": 190704.0}, {"date": "2022-11-25", "close": 11.18, "volume": 51251.0}, {"date": "2022-11-28", "close": 10.4, "volume": 185967.0}, {"date": "2022-11-29", "close": 10.48, "volume": 223643.0}, {"date": "2022-11-30", "close": 10.95, "volume": 956264.0}, {"date": "2022-12-01", "close": 11.03, "volume": 418127.0}, {"date": "2022-12-02", "close": 11.09, "volume": 106523.0}, {"date": "2022-12-05", "close": 10.93, "volume": 110828.0}, {"date": "2022-12-06", "close": 10.57, "volume": 80391.0}, {"date": "2022-12-07", "close": 10.61, "volume": 92121.0}, {"date": "2022-12-08", "close": 10.74, "volume": 101840.0}, {"date": "2022-12-09", "close": 10.66, "volume": 81728.0}, {"date": "2022-12-12", "close": 10.63, "volume": 90562.0}, {"date": "2022-12-13", "close": 10.95, "volume": 235217.0}, {"date": "2022-12-14", "close": 10.93, "volume": 82647.0}, {"date": "2022-12-15", "close": 10.71, "volume": 210926.0}, {"date": "2022-12-16", "close": 10.54, "volume": 279563.0}, {"date": "2022-12-19", "close": 10.15, "volume": 193530.0}, {"date": "2022-12-20", "close": 10.21, "volume": 112987.0}, {"date": "2022-12-21", "close": 10.33, "volume": 111073.0}, {"date": "2022-12-22", "close": 10.18, "volume": 175208.0}, {"date": "2022-12-23", "close": 9.94, "volume": 123569.0}, {"date": "2022-12-27", "close": 9.44, "volume": 136514.0}, {"date": "2022-12-28", "close": 9.8, "volume": 258913.0}, {"date": "2022-12-29", "close": 10.22, "volume": 93522.0}, {"date": "2022-12-30", "close": 9.98, "volume": 84793.0}, {"date": "2023-01-03", "close": 9.88, "volume": 99992.0}, {"date": "2023-01-04", "close": 9.77, "volume": 65613.0}, {"date": "2023-01-05", "close": 10.31, "volume": 151001.0}, {"date": "2023-01-06", "close": 10.77, "volume": 183302.0}, {"date": "2023-01-09", "close": 10.75, "volume": 351900.0}, {"date": "2023-01-10", "close": 10.54, "volume": 177517.0}, {"date": "2023-01-11", "close": 9.88, "volume": 261204.0}, {"date": "2023-01-12", "close": 9.49, "volume": 168629.0}, {"date": "2023-01-13", "close": 10.62, "volume": 248657.0}, {"date": "2023-01-17", "close": 10.41, "volume": 114519.0}, {"date": "2023-01-18", "close": 9.63, "volume": 72931.0}, {"date": "2023-01-19", "close": 10.15, "volume": 229145.0}, {"date": "2023-01-20", "close": 10.5, "volume": 321092.0}, {"date": "2023-01-23", "close": 10.95, "volume": 317181.0}, {"date": "2023-01-24", "close": 10.83, "volume": 194580.0}, {"date": "2023-01-25", "close": 10.32, "volume": 148617.0}, {"date": "2023-01-26", "close": 9.98, "volume": 203346.0}, {"date": "2023-01-27", "close": 10.21, "volume": 244318.0}, {"date": "2023-01-30", "close": 9.73, "volume": 273640.0}, {"date": "2023-01-31", "close": 9.47, "volume": 357423.0}, {"date": "2023-02-01", "close": 9.29, "volume": 251287.0}, {"date": "2023-02-02", "close": 9.72, "volume": 255752.0}, {"date": "2023-02-03", "close": 9.9, "volume": 233468.0}, {"date": "2023-02-06", "close": 9.32, "volume": 320734.0}, {"date": "2023-02-07", "close": 9.28, "volume": 223947.0}, {"date": "2023-02-08", "close": 9.0, "volume": 157047.0}, {"date": "2023-02-09", "close": 8.64, "volume": 152441.0}, {"date": "2023-02-10", "close": 9.07, "volume": 374592.0}, {"date": "2023-02-13", "close": 8.93, "volume": 185736.0}, {"date": "2023-02-14", "close": 8.96, "volume": 284164.0}, {"date": "2023-02-15", "close": 9.01, "volume": 322315.0}, {"date": "2023-02-16", "close": 8.48, "volume": 358787.0}, {"date": "2023-02-17", "close": 8.7, "volume": 363679.0}, {"date": "2023-02-21", "close": 7.99, "volume": 170143.0}, {"date": "2023-02-22", "close": 8.07, "volume": 245113.0}, {"date": "2023-02-23", "close": 8.14, "volume": 175313.0}, {"date": "2023-02-24", "close": 8.22, "volume": 304976.0}, {"date": "2023-02-27", "close": 8.33, "volume": 209059.0}, {"date": "2023-02-28", "close": 8.25, "volume": 269832.0}, {"date": "2023-03-01", "close": 8.16, "volume": 119303.0}, {"date": "2023-03-02", "close": 8.23, "volume": 101801.0}, {"date": "2023-03-03", "close": 8.46, "volume": 107652.0}, {"date": "2023-03-06", "close": 8.24, "volume": 149845.0}, {"date": "2023-03-07", "close": 8.09, "volume": 119254.0}, {"date": "2023-03-08", "close": 8.13, "volume": 160801.0}, {"date": "2023-03-09", "close": 7.88, "volume": 144232.0}, {"date": "2023-03-10", "close": 7.58, "volume": 208008.0}, {"date": "2023-03-13", "close": 7.53, "volume": 462879.0}, {"date": "2023-03-14", "close": 8.43, "volume": 689258.0}, {"date": "2023-03-15", "close": 8.4, "volume": 391351.0}, {"date": "2023-03-16", "close": 8.27, "volume": 359592.0}, {"date": "2023-03-17", "close": 8.22, "volume": 826799.0}, {"date": "2023-03-20", "close": 8.48, "volume": 354892.0}, {"date": "2023-03-21", "close": 8.91, "volume": 395518.0}, {"date": "2023-03-22", "close": 8.75, "volume": 373358.0}, {"date": "2023-03-23", "close": 8.76, "volume": 245191.0}, {"date": "2023-03-24", "close": 9.06, "volume": 148615.0}, {"date": "2023-03-27", "close": 9.22, "volume": 160778.0}, {"date": "2023-03-28", "close": 8.99, "volume": 135618.0}, {"date": "2023-03-29", "close": 9.11, "volume": 138375.0}, {"date": "2023-03-30", "close": 9.23, "volume": 134895.0}, {"date": "2023-03-31", "close": 9.45, "volume": 245093.0}, {"date": "2023-04-03", "close": 9.4, "volume": 265744.0}, {"date": "2023-04-04", "close": 9.69, "volume": 171127.0}, {"date": "2023-04-05", "close": 9.7, "volume": 162700.0}, {"date": "2023-04-06", "close": 9.86, "volume": 109245.0}, {"date": "2023-04-10", "close": 10.03, "volume": 160989.0}, {"date": "2023-04-11", "close": 10.34, "volume": 143073.0}, {"date": "2023-04-12", "close": 10.1, "volume": 110697.0}, {"date": "2023-04-13", "close": 10.38, "volume": 195189.0}, {"date": "2023-04-14", "close": 10.01, "volume": 303397.0}, {"date": "2023-04-17", "close": 10.35, "volume": 163988.0}, {"date": "2023-04-18", "close": 9.85, "volume": 91402.0}, {"date": "2023-04-19", "close": 10.1, "volume": 130050.0}, {"date": "2023-04-20", "close": 10.12, "volume": 117576.0}, {"date": "2023-04-21", "close": 9.52, "volume": 134620.0}, {"date": "2023-04-24", "close": 9.38, "volume": 84049.0}, {"date": "2023-04-25", "close": 9.24, "volume": 82689.0}, {"date": "2023-04-26", "close": 9.18, "volume": 122645.0}, {"date": "2023-04-27", "close": 9.1, "volume": 111857.0}, {"date": "2023-04-28", "close": 9.02, "volume": 70852.0}, {"date": "2023-05-01", "close": 9.27, "volume": 99481.0}, {"date": "2023-05-02", "close": 8.84, "volume": 121227.0}, {"date": "2023-05-03", "close": 8.86, "volume": 323257.0}, {"date": "2023-05-04", "close": 9.01, "volume": 417126.0}, {"date": "2023-05-05", "close": 9.42, "volume": 300578.0}, {"date": "2023-05-08", "close": 9.66, "volume": 311520.0}, {"date": "2023-05-09", "close": 9.32, "volume": 284973.0}, {"date": "2023-05-10", "close": 9.49, "volume": 273358.0}, {"date": "2023-05-11", "close": 9.17, "volume": 178799.0}, {"date": "2023-05-12", "close": 9.22, "volume": 127577.0}, {"date": "2023-05-15", "close": 9.23, "volume": 217213.0}, {"date": "2023-05-16", "close": 9.21, "volume": 135158.0}, {"date": "2023-05-17", "close": 9.22, "volume": 142528.0}, {"date": "2023-05-18", "close": 9.21, "volume": 128495.0}, {"date": "2023-05-19", "close": 9.27, "volume": 112188.0}, {"date": "2023-05-22", "close": 9.21, "volume": 135592.0}, {"date": "2023-05-23", "close": 9.19, "volume": 232909.0}, {"date": "2023-05-24", "close": 9.11, "volume": 103296.0}, {"date": "2023-05-25", "close": 8.91, "volume": 116025.0}, {"date": "2023-05-26", "close": 8.89, "volume": 80943.0}, {"date": "2023-05-30", "close": 8.71, "volume": 90324.0}, {"date": "2023-05-31", "close": 8.5, "volume": 218707.0}, {"date": "2023-06-01", "close": 8.64, "volume": 166958.0}, {"date": "2023-06-02", "close": 8.84, "volume": 174681.0}, {"date": "2023-06-05", "close": 8.72, "volume": 85527.0}, {"date": "2023-06-06", "close": 8.97, "volume": 125435.0}, {"date": "2023-06-07", "close": 9.38, "volume": 176798.0}, {"date": "2023-06-08", "close": 9.58, "volume": 200142.0}, {"date": "2023-06-09", "close": 9.3, "volume": 85239.0}, {"date": "2023-06-12", "close": 9.14, "volume": 95272.0}, {"date": "2023-06-13", "close": 9.33, "volume": 181401.0}, {"date": "2023-06-14", "close": 9.56, "volume": 195411.0}, {"date": "2023-06-15", "close": 9.59, "volume": 167544.0}, {"date": "2023-06-16", "close": 9.19, "volume": 408561.0}, {"date": "2023-06-20", "close": 9.1, "volume": 109464.0}, {"date": "2023-06-21", "close": 9.05, "volume": 108157.0}, {"date": "2023-06-22", "close": 9.08, "volume": 144088.0}, {"date": "2023-06-23", "close": 8.99, "volume": 283531.0}, {"date": "2023-06-26", "close": 8.97, "volume": 175741.0}, {"date": "2023-06-27", "close": 9.07, "volume": 232364.0}, {"date": "2023-06-28", "close": 8.98, "volume": 166082.0}, {"date": "2023-06-29", "close": 9.03, "volume": 247297.0}, {"date": "2023-06-30", "close": 9.13, "volume": 261545.0}, {"date": "2023-07-03", "close": 8.85, "volume": 34499.0}, {"date": "2023-07-05", "close": 8.59, "volume": 172439.0}, {"date": "2023-07-06", "close": 8.12, "volume": 145486.0}, {"date": "2023-07-07", "close": 8.18, "volume": 91562.0}, {"date": "2023-07-10", "close": 8.44, "volume": 153999.0}, {"date": "2023-07-11", "close": 8.44, "volume": 271291.0}, {"date": "2023-07-12", "close": 9.26, "volume": 192704.0}, {"date": "2023-07-13", "close": 8.98, "volume": 158758.0}, {"date": "2023-07-14", "close": 8.82, "volume": 122193.0}, {"date": "2023-07-17", "close": 8.77, "volume": 142666.0}, {"date": "2023-07-18", "close": 8.95, "volume": 278541.0}, {"date": "2023-07-19", "close": 8.88, "volume": 124441.0}, {"date": "2023-07-20", "close": 8.7, "volume": 157835.0}, {"date": "2023-07-21", "close": 8.76, "volume": 121060.0}, {"date": "2023-07-24", "close": 8.7, "volume": 142772.0}, {"date": "2023-07-25", "close": 8.55, "volume": 234558.0}, {"date": "2023-07-26", "close": 8.78, "volume": 257885.0}, {"date": "2023-07-27", "close": 8.18, "volume": 250002.0}, {"date": "2023-07-28", "close": 8.51, "volume": 221197.0}, {"date": "2023-07-31", "close": 8.64, "volume": 252664.0}, {"date": "2023-08-01", "close": 8.51, "volume": 189823.0}, {"date": "2023-08-02", "close": 8.4, "volume": 175678.0}, {"date": "2023-08-03", "close": 8.58, "volume": 243075.0}, {"date": "2023-08-04", "close": 8.42, "volume": 267764.0}, {"date": "2023-08-07", "close": 8.28, "volume": 313088.0}, {"date": "2023-08-08", "close": 6.67, "volume": 3545637.0}, {"date": "2023-08-09", "close": 6.685, "volume": 471830.0}, {"date": "2023-08-10", "close": 6.25, "volume": 306070.0}, {"date": "2023-08-11", "close": 6.07, "volume": 322104.0}, {"date": "2023-08-14", "close": 6.12, "volume": 329116.0}, {"date": "2023-08-15", "close": 6.16, "volume": 238266.0}, {"date": "2023-08-16", "close": 5.65, "volume": 462241.0}, {"date": "2023-08-17", "close": 5.93, "volume": 440010.0}, {"date": "2023-08-18", "close": 5.75, "volume": 341649.0}, {"date": "2023-08-21", "close": 5.98, "volume": 261106.0}, {"date": "2023-08-22", "close": 6.39, "volume": 398648.0}, {"date": "2023-08-23", "close": 6.52, "volume": 262379.0}, {"date": "2023-08-24", "close": 6.32, "volume": 213804.0}, {"date": "2023-08-25", "close": 6.34, "volume": 302911.0}, {"date": "2023-08-28", "close": 6.39, "volume": 297383.0}, {"date": "2023-08-29", "close": 6.64, "volume": 312315.0}, {"date": "2023-08-30", "close": 6.39, "volume": 181966.0}, {"date": "2023-08-31", "close": 6.26, "volume": 174970.0}, {"date": "2023-09-01", "close": 6.3, "volume": 151542.0}, {"date": "2023-09-05", "close": 6.15, "volume": 200814.0}, {"date": "2023-09-06", "close": 6.15, "volume": 129955.0}, {"date": "2023-09-07", "close": 5.91, "volume": 174593.0}, {"date": "2023-09-08", "close": 5.58, "volume": 271264.0}, {"date": "2023-09-11", "close": 5.82, "volume": 334399.0}, {"date": "2023-09-12", "close": 5.65, "volume": 257073.0}, {"date": "2023-09-13", "close": 5.5, "volume": 153137.0}, {"date": "2023-09-14", "close": 5.54, "volume": 212495.0}, {"date": "2023-09-15", "close": 5.45, "volume": 623454.0}, {"date": "2023-09-18", "close": 5.37, "volume": 235218.0}, {"date": "2023-09-19", "close": 5.29, "volume": 134917.0}, {"date": "2023-09-20", "close": 5.2, "volume": 241207.0}, {"date": "2023-09-21", "close": 4.99, "volume": 236039.0}, {"date": "2023-09-22", "close": 4.85, "volume": 575720.0}, {"date": "2023-09-25", "close": 4.99, "volume": 226913.0}, {"date": "2023-09-26", "close": 4.68, "volume": 220716.0}, {"date": "2023-09-27", "close": 5.0, "volume": 611763.0}, {"date": "2023-09-28", "close": 5.06, "volume": 307950.0}, {"date": "2023-09-29", "close": 5.0, "volume": 231432.0}, {"date": "2023-10-02", "close": 5.0, "volume": 278800.0}, {"date": "2023-10-03", "close": 4.91, "volume": 245274.0}, {"date": "2023-10-04", "close": 4.8, "volume": 247686.0}, {"date": "2023-10-05", "close": 4.72, "volume": 163259.0}, {"date": "2023-10-06", "close": 4.58, "volume": 348283.0}, {"date": "2023-10-09", "close": 4.38, "volume": 357629.0}, {"date": "2023-10-10", "close": 4.57, "volume": 618305.0}, {"date": "2023-10-11", "close": 4.255, "volume": 362010.0}, {"date": "2023-10-12", "close": 4.09, "volume": 335185.0}, {"date": "2023-10-13", "close": 3.98, "volume": 669881.0}, {"date": "2023-10-16", "close": 4.19, "volume": 538326.0}, {"date": "2023-10-17", "close": 4.22, "volume": 549160.0}, {"date": "2023-10-18", "close": 4.25, "volume": 545915.0}, {"date": "2023-10-19", "close": 4.17, "volume": 423790.0}, {"date": "2023-10-20", "close": 4.04, "volume": 229144.0}, {"date": "2023-10-23", "close": 3.89, "volume": 2068457.0}, {"date": "2023-10-24", "close": 3.94, "volume": 473149.0}, {"date": "2023-10-25", "close": 3.73, "volume": 298927.0}, {"date": "2023-10-26", "close": 3.68, "volume": 327098.0}, {"date": "2023-10-27", "close": 3.73, "volume": 425906.0}, {"date": "2023-10-30", "close": 3.78, "volume": 296201.0}, {"date": "2023-10-31", "close": 3.76, "volume": 308067.0}, {"date": "2023-11-01", "close": 3.61, "volume": 1280004.0}, {"date": "2023-11-02", "close": 3.8, "volume": 486542.0}, {"date": "2023-11-03", "close": 4.04, "volume": 493450.0}, {"date": "2023-11-06", "close": 3.93, "volume": 376540.0}, {"date": "2023-11-07", "close": 5.38, "volume": 869387.0}, {"date": "2023-11-08", "close": 5.4, "volume": 600266.0}, {"date": "2023-11-09", "close": 5.05, "volume": 391482.0}, {"date": "2023-11-10", "close": 5.02, "volume": 368478.0}, {"date": "2023-11-13", "close": 5.15, "volume": 172564.0}, {"date": "2023-11-14", "close": 5.62, "volume": 1619324.0}, {"date": "2023-11-15", "close": 5.76, "volume": 629865.0}, {"date": "2023-11-16", "close": 5.8, "volume": 1024434.0}, {"date": "2023-11-17", "close": 5.88, "volume": 498036.0}, {"date": "2023-11-20", "close": 6.05, "volume": 379202.0}, {"date": "2023-11-21", "close": 5.96, "volume": 1519725.0}, {"date": "2023-11-22", "close": 5.9, "volume": 237416.0}, {"date": "2023-11-24", "close": 5.95, "volume": 77309.0}, {"date": "2023-11-27", "close": 5.98, "volume": 278420.0}, {"date": "2023-11-28", "close": 6.22, "volume": 415050.0}, {"date": "2023-11-29", "close": 6.48, "volume": 359118.0}, {"date": "2023-11-30", "close": 6.55, "volume": 1504437.0}, {"date": "2023-12-01", "close": 6.88, "volume": 457001.0}, {"date": "2023-12-04", "close": 7.15, "volume": 304962.0}, {"date": "2023-12-05", "close": 6.94, "volume": 490796.0}, {"date": "2023-12-06", "close": 7.3, "volume": 672682.0}, {"date": "2023-12-07", "close": 7.42, "volume": 247578.0}, {"date": "2023-12-08", "close": 7.51, "volume": 324804.0}, {"date": "2023-12-11", "close": 7.55, "volume": 352902.0}, {"date": "2023-12-12", "close": 7.5, "volume": 223282.0}, {"date": "2023-12-13", "close": 7.76, "volume": 1954180.0}, {"date": "2023-12-14", "close": 7.65, "volume": 379342.0}, {"date": "2023-12-15", "close": 7.29, "volume": 496511.0}, {"date": "2023-12-18", "close": 7.14, "volume": 174400.0}, {"date": "2023-12-19", "close": 7.06, "volume": 357084.0}, {"date": "2023-12-20", "close": 6.95, "volume": 205343.0}, {"date": "2023-12-21", "close": 7.15, "volume": 298565.0}, {"date": "2023-12-22", "close": 7.0, "volume": 294991.0}, {"date": "2023-12-26", "close": 7.14, "volume": 267426.0}, {"date": "2023-12-27", "close": 6.99, "volume": 145154.0}, {"date": "2023-12-28", "close": 6.88, "volume": 454270.0}, {"date": "2023-12-29", "close": 6.83, "volume": 473582.0}, {"date": "2024-01-02", "close": 6.91, "volume": 350871.0}, {"date": "2024-01-03", "close": 6.63, "volume": 449856.0}, {"date": "2024-01-04", "close": 6.75, "volume": 206411.0}, {"date": "2024-01-05", "close": 8.55, "volume": 1417173.0}, {"date": "2024-01-08", "close": 8.59, "volume": 1047505.0}, {"date": "2024-01-09", "close": 8.47, "volume": 765002.0}, {"date": "2024-01-10", "close": 8.22, "volume": 591264.0}, {"date": "2024-01-11", "close": 8.0, "volume": 425678.0}, {"date": "2024-01-12", "close": 7.9, "volume": 145453.0}, {"date": "2024-01-16", "close": 7.95, "volume": 199700.0}, {"date": "2024-01-17", "close": 7.815, "volume": 129291.0}, {"date": "2024-01-18", "close": 8.14, "volume": 316235.0}, {"date": "2024-01-19", "close": 8.78, "volume": 609368.0}, {"date": "2024-01-22", "close": 9.04, "volume": 442518.0}, {"date": "2024-01-23", "close": 8.86, "volume": 509316.0}, {"date": "2024-01-24", "close": 9.2, "volume": 481302.0}, {"date": "2024-01-25", "close": 9.51, "volume": 514846.0}, {"date": "2024-01-26", "close": 9.53, "volume": 401614.0}, {"date": "2024-01-29", "close": 9.68, "volume": 485039.0}, {"date": "2024-01-30", "close": 9.52, "volume": 383466.0}, {"date": "2024-01-31", "close": 9.67, "volume": 224204.0}, {"date": "2024-02-01", "close": 9.75, "volume": 431904.0}, {"date": "2024-02-02", "close": 9.6, "volume": 313726.0}, {"date": "2024-02-05", "close": 9.56, "volume": 553108.0}, {"date": "2024-02-06", "close": 9.74, "volume": 474252.0}, {"date": "2024-02-07", "close": 9.69, "volume": 555475.0}, {"date": "2024-02-08", "close": 9.87, "volume": 503494.0}, {"date": "2024-02-09", "close": 9.88, "volume": 468296.0}, {"date": "2024-02-12", "close": 10.04, "volume": 548328.0}, {"date": "2024-02-13", "close": 9.76, "volume": 564727.0}, {"date": "2024-02-14", "close": 9.9, "volume": 440819.0}, {"date": "2024-02-15", "close": 10.49, "volume": 578760.0}, {"date": "2024-02-16", "close": 10.6, "volume": 490682.0}, {"date": "2024-02-20", "close": 10.42, "volume": 443165.0}, {"date": "2024-02-21", "close": 10.4, "volume": 328841.0}, {"date": "2024-02-22", "close": 10.23, "volume": 426648.0}, {"date": "2024-02-23", "close": 10.37, "volume": 419385.0}, {"date": "2024-02-26", "close": 10.45, "volume": 397401.0}, {"date": "2024-02-27", "close": 10.67, "volume": 383945.0}, {"date": "2024-02-28", "close": 10.33, "volume": 473347.0}, {"date": "2024-02-29", "close": 10.56, "volume": 442297.0}, {"date": "2024-03-01", "close": 10.69, "volume": 457191.0}, {"date": "2024-03-04", "close": 10.59, "volume": 582523.0}, {"date": "2024-03-05", "close": 8.99, "volume": 722732.0}, {"date": "2024-03-06", "close": 9.06, "volume": 546857.0}, {"date": "2024-03-07", "close": 9.02, "volume": 712502.0}, {"date": "2024-03-08", "close": 8.75, "volume": 468626.0}, {"date": "2024-03-11", "close": 8.44, "volume": 191460.0}, {"date": "2024-03-12", "close": 8.23, "volume": 388726.0}, {"date": "2024-03-13", "close": 8.05, "volume": 308157.0}, {"date": "2024-03-14", "close": 7.76, "volume": 215198.0}, {"date": "2024-03-15", "close": 7.68, "volume": 335002.0}, {"date": "2024-03-18", "close": 7.71, "volume": 360595.0}, {"date": "2024-03-19", "close": 7.68, "volume": 161949.0}, {"date": "2024-03-20", "close": 7.74, "volume": 309343.0}, {"date": "2024-03-21", "close": 7.67, "volume": 316682.0}, {"date": "2024-03-22", "close": 7.35, "volume": 126188.0}, {"date": "2024-03-25", "close": 7.42, "volume": 162652.0}, {"date": "2024-03-26", "close": 7.55, "volume": 159681.0}, {"date": "2024-03-27", "close": 7.77, "volume": 296087.0}, {"date": "2024-03-28", "close": 8.07, "volume": 172095.0}, {"date": "2024-04-01", "close": 7.95, "volume": 154983.0}, {"date": "2024-04-02", "close": 7.81, "volume": 321428.0}, {"date": "2024-04-03", "close": 8.06, "volume": 388679.0}, {"date": "2024-04-04", "close": 7.76, "volume": 332857.0}, {"date": "2024-04-05", "close": 7.8, "volume": 1409924.0}, {"date": "2024-04-08", "close": 7.92, "volume": 789608.0}, {"date": "2024-04-09", "close": 8.03, "volume": 179228.0}, {"date": "2024-04-10", "close": 7.5, "volume": 160252.0}, {"date": "2024-04-11", "close": 7.34, "volume": 191113.0}, {"date": "2024-04-12", "close": 7.21, "volume": 276827.0}, {"date": "2024-04-15", "close": 7.03, "volume": 159626.0}, {"date": "2024-04-16", "close": 7.0, "volume": 258443.0}, {"date": "2024-04-17", "close": 6.94, "volume": 168441.0}, {"date": "2024-04-18", "close": 6.55, "volume": 238245.0}, {"date": "2024-04-19", "close": 6.5, "volume": 332067.0}, {"date": "2024-04-22", "close": 6.86, "volume": 408495.0}, {"date": "2024-04-23", "close": 6.97, "volume": 166480.0}, {"date": "2024-04-24", "close": 6.87, "volume": 123609.0}, {"date": "2024-04-25", "close": 6.52, "volume": 232933.0}, {"date": "2024-04-26", "close": 6.63, "volume": 421184.0}, {"date": "2024-04-29", "close": 6.66, "volume": 261360.0}, {"date": "2024-04-30", "close": 6.41, "volume": 209688.0}, {"date": "2024-05-01", "close": 6.56, "volume": 217397.0}, {"date": "2024-05-02", "close": 5.88, "volume": 372506.0}, {"date": "2024-05-03", "close": 5.79, "volume": 307051.0}, {"date": "2024-05-06", "close": 5.67, "volume": 472286.0}, {"date": "2024-05-07", "close": 5.83, "volume": 356614.0}, {"date": "2024-05-08", "close": 5.87, "volume": 264676.0}, {"date": "2024-05-09", "close": 5.98, "volume": 303961.0}, {"date": "2024-05-10", "close": 5.75, "volume": 165623.0}, {"date": "2024-05-13", "close": 5.79, "volume": 166415.0}, {"date": "2024-05-14", "close": 5.77, "volume": 343816.0}, {"date": "2024-05-15", "close": 5.95, "volume": 137139.0}, {"date": "2024-05-16", "close": 5.97, "volume": 140820.0}, {"date": "2024-05-17", "close": 6.04, "volume": 210247.0}, {"date": "2024-05-20", "close": 6.2, "volume": 161147.0}, {"date": "2024-05-21", "close": 6.09, "volume": 163210.0}, {"date": "2024-05-22", "close": 6.2, "volume": 262505.0}, {"date": "2024-05-23", "close": 6.11, "volume": 516883.0}, {"date": "2024-05-24", "close": 6.27, "volume": 235047.0}, {"date": "2024-05-28", "close": 6.64, "volume": 534518.0}, {"date": "2024-05-29", "close": 6.71, "volume": 389345.0}, {"date": "2024-05-30", "close": 7.0, "volume": 516757.0}, {"date": "2024-05-31", "close": 6.83, "volume": 180072.0}, {"date": "2024-06-03", "close": 6.82, "volume": 169958.0}, {"date": "2024-06-04", "close": 6.86, "volume": 386028.0}, {"date": "2024-06-05", "close": 7.0, "volume": 144669.0}, {"date": "2024-06-06", "close": 7.04, "volume": 276750.0}, {"date": "2024-06-07", "close": 6.97, "volume": 335356.0}, {"date": "2024-06-10", "close": 7.0, "volume": 248045.0}, {"date": "2024-06-11", "close": 7.38, "volume": 662889.0}, {"date": "2024-06-12", "close": 8.06, "volume": 759991.0}, {"date": "2024-06-13", "close": 7.83, "volume": 274029.0}, {"date": "2024-06-14", "close": 7.64, "volume": 366354.0}, {"date": "2024-06-17", "close": 7.41, "volume": 638669.0}, {"date": "2024-06-18", "close": 7.15, "volume": 387521.0}, {"date": "2024-06-20", "close": 6.81, "volume": 283580.0}, {"date": "2024-06-21", "close": 7.0, "volume": 503481.0}, {"date": "2024-06-24", "close": 7.23, "volume": 500641.0}, {"date": "2024-06-25", "close": 7.28, "volume": 287605.0}, {"date": "2024-06-26", "close": 7.5, "volume": 226321.0}, {"date": "2024-06-27", "close": 7.22, "volume": 272732.0}, {"date": "2024-06-28", "close": 7.24, "volume": 860462.0}, {"date": "2024-07-01", "close": 7.71, "volume": 493449.0}, {"date": "2024-07-02", "close": 7.52, "volume": 285291.0}, {"date": "2024-07-03", "close": 7.66, "volume": 320989.0}, {"date": "2024-07-05", "close": 7.54, "volume": 311143.0}, {"date": "2024-07-08", "close": 7.6, "volume": 307609.0}, {"date": "2024-07-09", "close": 7.69, "volume": 222593.0}, {"date": "2024-07-10", "close": 7.7, "volume": 321721.0}, {"date": "2024-07-11", "close": 8.33, "volume": 735812.0}, {"date": "2024-07-12", "close": 8.26, "volume": 247114.0}, {"date": "2024-07-15", "close": 8.66, "volume": 290810.0}, {"date": "2024-07-16", "close": 9.18, "volume": 609134.0}, {"date": "2024-07-17", "close": 9.48, "volume": 353134.0}, {"date": "2024-07-18", "close": 8.97, "volume": 219554.0}, {"date": "2024-07-19", "close": 9.12, "volume": 170490.0}, {"date": "2024-07-22", "close": 9.24, "volume": 250272.0}, {"date": "2024-07-23", "close": 9.45, "volume": 256185.0}, {"date": "2024-07-24", "close": 9.27, "volume": 162589.0}, {"date": "2024-07-25", "close": 9.33, "volume": 236438.0}, {"date": "2024-07-26", "close": 9.24, "volume": 178133.0}, {"date": "2024-07-29", "close": 8.91, "volume": 306237.0}, {"date": "2024-07-30", "close": 8.78, "volume": 145712.0}, {"date": "2024-07-31", "close": 8.78, "volume": 578231.0}, {"date": "2024-08-01", "close": 8.16, "volume": 308714.0}, {"date": "2024-08-02", "close": 8.1, "volume": 355731.0}, {"date": "2024-08-05", "close": 7.795, "volume": 482436.0}, {"date": "2024-08-06", "close": 7.83, "volume": 319519.0}, {"date": "2024-08-07", "close": 7.92, "volume": 629097.0}, {"date": "2024-08-08", "close": 10.7, "volume": 2630405.0}, {"date": "2024-08-09", "close": 11.02, "volume": 1196195.0}, {"date": "2024-08-12", "close": 10.87, "volume": 877636.0}, {"date": "2024-08-13", "close": 11.26, "volume": 619707.0}, {"date": "2024-08-14", "close": 10.75, "volume": 296102.0}, {"date": "2024-08-15", "close": 11.02, "volume": 629753.0}, {"date": "2024-08-16", "close": 11.73, "volume": 430712.0}, {"date": "2024-08-19", "close": 12.26, "volume": 673189.0}, {"date": "2024-08-20", "close": 12.32, "volume": 376165.0}, {"date": "2024-08-21", "close": 12.92, "volume": 655546.0}, {"date": "2024-08-22", "close": 12.35, "volume": 304861.0}, {"date": "2024-08-23", "close": 12.52, "volume": 276158.0}, {"date": "2024-08-26", "close": 12.66, "volume": 313191.0}, {"date": "2024-08-27", "close": 12.71, "volume": 312503.0}, {"date": "2024-08-28", "close": 12.65, "volume": 403100.0}, {"date": "2024-08-29", "close": 12.99, "volume": 246154.0}, {"date": "2024-08-30", "close": 13.15, "volume": 277735.0}, {"date": "2024-09-03", "close": 13.15, "volume": 316067.0}, {"date": "2024-09-04", "close": 13.06, "volume": 243970.0}, {"date": "2024-09-05", "close": 13.25, "volume": 333553.0}, {"date": "2024-09-06", "close": 13.02, "volume": 301301.0}, {"date": "2024-09-09", "close": 13.02, "volume": 366136.0}, {"date": "2024-09-10", "close": 13.17, "volume": 358251.0}, {"date": "2024-09-11", "close": 13.28, "volume": 704325.0}, {"date": "2024-09-12", "close": 13.57, "volume": 483794.0}, {"date": "2024-09-13", "close": 13.79, "volume": 209404.0}, {"date": "2024-09-16", "close": 14.29, "volume": 426268.0}, {"date": "2024-09-17", "close": 14.69, "volume": 779431.0}, {"date": "2024-09-18", "close": 14.56, "volume": 364629.0}, {"date": "2024-09-19", "close": 14.67, "volume": 380486.0}, {"date": "2024-09-20", "close": 14.08, "volume": 1199349.0}, {"date": "2024-09-23", "close": 13.97, "volume": 297535.0}, {"date": "2024-09-24", "close": 14.37, "volume": 518619.0}, {"date": "2024-09-25", "close": 14.2, "volume": 291721.0}, {"date": "2024-09-26", "close": 13.8, "volume": 391691.0}, {"date": "2024-09-27", "close": 13.79, "volume": 265409.0}, {"date": "2024-09-30", "close": 14.02, "volume": 645857.0}, {"date": "2024-10-01", "close": 14.31, "volume": 383815.0}, {"date": "2024-10-02", "close": 14.14, "volume": 257193.0}, {"date": "2024-10-03", "close": 13.34, "volume": 244219.0}, {"date": "2024-10-04", "close": 13.67, "volume": 260201.0}, {"date": "2024-10-07", "close": 13.7, "volume": 232390.0}, {"date": "2024-10-08", "close": 13.61, "volume": 265683.0}, {"date": "2024-10-09", "close": 13.73, "volume": 344141.0}, {"date": "2024-10-10", "close": 13.6, "volume": 198296.0}, {"date": "2024-10-11", "close": 14.71, "volume": 1024043.0}, {"date": "2024-10-14", "close": 14.25, "volume": 267432.0}, {"date": "2024-10-15", "close": 14.35, "volume": 258383.0}, {"date": "2024-10-16", "close": 14.46, "volume": 517902.0}, {"date": "2024-10-17", "close": 13.24, "volume": 468052.0}, {"date": "2024-10-18", "close": 13.16, "volume": 267921.0}, {"date": "2024-10-21", "close": 13.15, "volume": 297005.0}, {"date": "2024-10-22", "close": 13.28, "volume": 721922.0}, {"date": "2024-10-23", "close": 13.12, "volume": 291606.0}, {"date": "2024-10-24", "close": 13.31, "volume": 311856.0}, {"date": "2024-10-25", "close": 13.31, "volume": 169569.0}, {"date": "2024-10-28", "close": 13.94, "volume": 217931.0}, {"date": "2024-10-29", "close": 13.96, "volume": 231686.0}, {"date": "2024-10-30", "close": 14.45, "volume": 398087.0}, {"date": "2024-10-31", "close": 14.0, "volume": 308569.0}, {"date": "2024-11-01", "close": 13.95, "volume": 259545.0}, {"date": "2024-11-04", "close": 14.2, "volume": 466458.0}, {"date": "2024-11-05", "close": 14.96, "volume": 617301.0}, {"date": "2024-11-06", "close": 15.33, "volume": 673883.0}, {"date": "2024-11-07", "close": 13.27, "volume": 1136684.0}, {"date": "2024-11-08", "close": 12.66, "volume": 692887.0}, {"date": "2024-11-11", "close": 13.97, "volume": 615972.0}, {"date": "2024-11-12", "close": 13.27, "volume": 382838.0}, {"date": "2024-11-13", "close": 12.54, "volume": 344686.0}, {"date": "2024-11-14", "close": 12.47, "volume": 404031.0}, {"date": "2024-11-15", "close": 12.64, "volume": 340455.0}, {"date": "2024-11-18", "close": 12.8, "volume": 299134.0}, {"date": "2024-11-19", "close": 12.75, "volume": 333192.0}, {"date": "2024-11-20", "close": 12.9, "volume": 229693.0}, {"date": "2024-11-21", "close": 13.1, "volume": 154836.0}, {"date": "2024-11-22", "close": 13.34, "volume": 217272.0}, {"date": "2024-11-25", "close": 13.47, "volume": 439110.0}, {"date": "2024-11-26", "close": 13.61, "volume": 216355.0}, {"date": "2024-11-27", "close": 14.07, "volume": 193673.0}, {"date": "2024-11-29", "close": 13.9, "volume": 140268.0}, {"date": "2024-12-02", "close": 14.56, "volume": 345391.0}, {"date": "2024-12-03", "close": 14.44, "volume": 299427.0}, {"date": "2024-12-04", "close": 14.83, "volume": 162636.0}, {"date": "2024-12-05", "close": 14.67, "volume": 163951.0}, {"date": "2024-12-06", "close": 14.91, "volume": 141293.0}, {"date": "2024-12-09", "close": 14.67, "volume": 141952.0}, {"date": "2024-12-10", "close": 14.84, "volume": 211770.0}, {"date": "2024-12-11", "close": 14.86, "volume": 127405.0}, {"date": "2024-12-12", "close": 14.41, "volume": 126007.0}, {"date": "2024-12-13", "close": 14.16, "volume": 203177.0}, {"date": "2024-12-16", "close": 14.48, "volume": 146119.0}, {"date": "2024-12-17", "close": 14.74, "volume": 193018.0}, {"date": "2024-12-18", "close": 14.34, "volume": 317084.0}, {"date": "2024-12-19", "close": 14.85, "volume": 237889.0}, {"date": "2024-12-20", "close": 15.64, "volume": 1101694.0}, {"date": "2024-12-23", "close": 17.19, "volume": 736043.0}, {"date": "2024-12-24", "close": 16.26, "volume": 323394.0}, {"date": "2024-12-26", "close": 16.73, "volume": 502831.0}, {"date": "2024-12-27", "close": 16.66, "volume": 362629.0}, {"date": "2024-12-30", "close": 16.49, "volume": 329417.0}, {"date": "2024-12-31", "close": 16.48, "volume": 589798.0}, {"date": "2025-01-02", "close": 16.4, "volume": 551626.0}, {"date": "2025-01-03", "close": 16.11, "volume": 687242.0}, {"date": "2025-01-06", "close": 14.56, "volume": 909225.0}, {"date": "2025-01-07", "close": 14.7, "volume": 450889.0}, {"date": "2025-01-08", "close": 15.27, "volume": 307593.0}, {"date": "2025-01-10", "close": 18.05, "volume": 1529061.0}, {"date": "2025-01-13", "close": 18.25, "volume": 891737.0}, {"date": "2025-01-14", "close": 18.24, "volume": 759121.0}, {"date": "2025-01-15", "close": 18.73, "volume": 646465.0}, {"date": "2025-01-16", "close": 18.43, "volume": 463731.0}, {"date": "2025-01-17", "close": 18.09, "volume": 668751.0}, {"date": "2025-01-21", "close": 18.97, "volume": 488065.0}, {"date": "2025-01-22", "close": 18.89, "volume": 457542.0}, {"date": "2025-01-23", "close": 18.7, "volume": 531536.0}, {"date": "2025-01-24", "close": 18.14, "volume": 431540.0}, {"date": "2025-01-27", "close": 17.93, "volume": 380905.0}, {"date": "2025-01-28", "close": 18.41, "volume": 459287.0}, {"date": "2025-01-29", "close": 18.31, "volume": 237707.0}, {"date": "2025-01-30", "close": 18.27, "volume": 219455.0}, {"date": "2025-01-31", "close": 18.21, "volume": 218071.0}, {"date": "2025-02-03", "close": 17.92, "volume": 312767.0}, {"date": "2025-02-04", "close": 18.08, "volume": 424567.0}, {"date": "2025-02-05", "close": 18.88, "volume": 356871.0}, {"date": "2025-02-06", "close": 18.33, "volume": 308860.0}, {"date": "2025-02-07", "close": 17.96, "volume": 302486.0}, {"date": "2025-02-10", "close": 17.72, "volume": 231525.0}, {"date": "2025-02-11", "close": 17.52, "volume": 271147.0}, {"date": "2025-02-12", "close": 17.79, "volume": 346903.0}, {"date": "2025-02-13", "close": 18.14, "volume": 220901.0}, {"date": "2025-02-14", "close": 18.13, "volume": 318755.0}, {"date": "2025-02-18", "close": 17.95, "volume": 320470.0}, {"date": "2025-02-19", "close": 18.68, "volume": 352822.0}, {"date": "2025-02-20", "close": 18.5, "volume": 475918.0}, {"date": "2025-02-21", "close": 18.0, "volume": 390454.0}, {"date": "2025-02-24", "close": 18.01, "volume": 1130158.0}, {"date": "2025-02-25", "close": 20.11, "volume": 1641074.0}, {"date": "2025-02-26", "close": 19.46, "volume": 703853.0}, {"date": "2025-02-27", "close": 19.43, "volume": 581778.0}, {"date": "2025-02-28", "close": 20.01, "volume": 1169909.0}, {"date": "2025-03-03", "close": 19.29, "volume": 684089.0}, {"date": "2025-03-04", "close": 18.62, "volume": 773610.0}, {"date": "2025-03-05", "close": 18.21, "volume": 622108.0}, {"date": "2025-03-06", "close": 17.77, "volume": 659995.0}, {"date": "2025-03-07", "close": 17.73, "volume": 636905.0}, {"date": "2025-03-10", "close": 17.17, "volume": 760764.0}, {"date": "2025-03-11", "close": 17.42, "volume": 421255.0}, {"date": "2025-03-12", "close": 17.45, "volume": 358576.0}, {"date": "2025-03-13", "close": 17.16, "volume": 399224.0}, {"date": "2025-03-14", "close": 17.25, "volume": 351100.0}, {"date": "2025-03-17", "close": 18.28, "volume": 482708.0}, {"date": "2025-03-18", "close": 17.63, "volume": 492556.0}, {"date": "2025-03-19", "close": 17.9, "volume": 666551.0}, {"date": "2025-03-20", "close": 18.04, "volume": 351961.0}, {"date": "2025-03-21", "close": 17.72, "volume": 460928.0}, {"date": "2025-03-24", "close": 18.15, "volume": 338733.0}, {"date": "2025-03-25", "close": 18.99, "volume": 981353.0}, {"date": "2025-03-26", "close": 18.8, "volume": 613110.0}, {"date": "2025-03-27", "close": 18.99, "volume": 657659.0}, {"date": "2025-03-28", "close": 18.36, "volume": 423717.0}, {"date": "2025-03-31", "close": 18.5, "volume": 1163577.0}, {"date": "2025-04-01", "close": 17.81, "volume": 598239.0}, {"date": "2025-04-02", "close": 17.69, "volume": 391892.0}, {"date": "2025-04-03", "close": 17.04, "volume": 581532.0}, {"date": "2025-04-04", "close": 16.22, "volume": 496207.0}, {"date": "2025-04-07", "close": 16.62, "volume": 567760.0}, {"date": "2025-04-08", "close": 15.91, "volume": 372698.0}, {"date": "2025-04-09", "close": 16.76, "volume": 593096.0}, {"date": "2025-04-10", "close": 15.8, "volume": 346289.0}, {"date": "2025-04-11", "close": 15.89, "volume": 419284.0}, {"date": "2025-04-14", "close": 16.06, "volume": 299534.0}, {"date": "2025-04-15", "close": 15.65, "volume": 317615.0}, {"date": "2025-04-16", "close": 15.58, "volume": 215435.0}, {"date": "2025-04-17", "close": 15.57, "volume": 490658.0}, {"date": "2025-04-21", "close": 15.18, "volume": 293032.0}, {"date": "2025-04-22", "close": 15.43, "volume": 697437.0}, {"date": "2025-04-23", "close": 15.62, "volume": 260020.0}, {"date": "2025-04-24", "close": 16.16, "volume": 381716.0}, {"date": "2025-04-25", "close": 16.4, "volume": 292419.0}, {"date": "2025-04-28", "close": 16.18, "volume": 214847.0}, {"date": "2025-04-29", "close": 16.51, "volume": 230975.0}, {"date": "2025-04-30", "close": 16.27, "volume": 412952.0}, {"date": "2025-05-01", "close": 16.48, "volume": 764214.0}, {"date": "2025-05-02", "close": 17.13, "volume": 535423.0}, {"date": "2025-05-05", "close": 16.75, "volume": 393464.0}, {"date": "2025-05-06", "close": 16.41, "volume": 402516.0}, {"date": "2025-05-07", "close": 16.39, "volume": 656342.0}, {"date": "2025-05-08", "close": 12.59, "volume": 2553165.0}, {"date": "2025-05-09", "close": 11.365, "volume": 1705895.0}, {"date": "2025-05-12", "close": 11.39, "volume": 842349.0}, {"date": "2025-05-13", "close": 10.88, "volume": 1175580.0}, {"date": "2025-05-14", "close": 11.82, "volume": 1114406.0}, {"date": "2025-05-15", "close": 11.78, "volume": 749531.0}, {"date": "2025-05-16", "close": 11.83, "volume": 503246.0}, {"date": "2025-05-19", "close": 11.76, "volume": 426232.0}, {"date": "2025-05-20", "close": 11.57, "volume": 381437.0}, {"date": "2025-05-21", "close": 11.395, "volume": 493377.0}, {"date": "2025-05-22", "close": 10.94, "volume": 698598.0}, {"date": "2025-05-23", "close": 11.07, "volume": 448344.0}, {"date": "2025-05-27", "close": 11.3, "volume": 580177.0}, {"date": "2025-05-28", "close": 10.96, "volume": 469432.0}, {"date": "2025-05-29", "close": 10.9, "volume": 285514.0}, {"date": "2025-05-30", "close": 10.89, "volume": 583750.0}, {"date": "2025-06-02", "close": 10.97, "volume": 370676.0}, {"date": "2025-06-03", "close": 11.36, "volume": 462127.0}, {"date": "2025-06-04", "close": 10.9, "volume": 358406.0}, {"date": "2025-06-05", "close": 10.8, "volume": 505686.0}, {"date": "2025-06-06", "close": 10.92, "volume": 722099.0}, {"date": "2025-06-09", "close": 10.41, "volume": 973885.0}, {"date": "2025-06-10", "close": 10.68, "volume": 976504.0}, {"date": "2025-06-11", "close": 10.17, "volume": 615957.0}, {"date": "2025-06-12", "close": 10.04, "volume": 550351.0}, {"date": "2025-06-13", "close": 9.75, "volume": 560252.0}, {"date": "2025-06-16", "close": 9.75, "volume": 793177.0}, {"date": "2025-06-17", "close": 9.53, "volume": 498436.0}, {"date": "2025-06-18", "close": 9.29, "volume": 554190.0}, {"date": "2025-06-20", "close": 9.73, "volume": 892651.0}, {"date": "2025-06-23", "close": 9.79, "volume": 342529.0}, {"date": "2025-06-24", "close": 10.15, "volume": 621200.0}, {"date": "2025-06-25", "close": 10.25, "volume": 420156.0}, {"date": "2025-06-26", "close": 10.47, "volume": 596355.0}, {"date": "2025-06-27", "close": 10.5, "volume": 1101152.0}, {"date": "2025-06-30", "close": 10.85, "volume": 1268499.0}, {"date": "2025-07-01", "close": 10.96, "volume": 745410.0}, {"date": "2025-07-02", "close": 11.06, "volume": 882223.0}, {"date": "2025-07-03", "close": 10.93, "volume": 169683.0}, {"date": "2025-07-07", "close": 11.36, "volume": 1060901.0}, {"date": "2025-07-08", "close": 11.48, "volume": 1353005.0}, {"date": "2025-07-09", "close": 11.76, "volume": 1087599.0}, {"date": "2025-07-10", "close": 12.05, "volume": 1131216.0}, {"date": "2025-07-11", "close": 11.89, "volume": 1100942.0}, {"date": "2025-07-14", "close": 12.02, "volume": 945950.0}, {"date": "2025-07-15", "close": 11.67, "volume": 1038930.0}, {"date": "2025-07-16", "close": 11.82, "volume": 621227.0}, {"date": "2025-07-17", "close": 11.63, "volume": 1062037.0}, {"date": "2025-07-18", "close": 11.28, "volume": 676557.0}, {"date": "2025-07-21", "close": 11.61, "volume": 498517.0}, {"date": "2025-07-22", "close": 12.54, "volume": 1652305.0}, {"date": "2025-07-23", "close": 13.46, "volume": 1552292.0}, {"date": "2025-07-24", "close": 13.21, "volume": 1499957.0}, {"date": "2025-07-25", "close": 13.37, "volume": 762002.0}, {"date": "2025-07-28", "close": 12.99, "volume": 3011043.0}, {"date": "2025-07-29", "close": 13.43, "volume": 5556059.0}, {"date": "2025-07-30", "close": 13.2, "volume": 1593586.0}, {"date": "2025-07-31", "close": 13.09, "volume": 1559808.0}, {"date": "2025-08-01", "close": 12.67, "volume": 1561165.0}, {"date": "2025-08-04", "close": 12.55, "volume": 1553167.0}, {"date": "2025-08-05", "close": 13.72, "volume": 4950147.0}, {"date": "2025-08-06", "close": 13.75, "volume": 3514518.0}, {"date": "2025-08-07", "close": 14.07, "volume": 2017930.0}, {"date": "2025-08-08", "close": 13.9, "volume": 1060868.0}, {"date": "2025-08-11", "close": 14.01, "volume": 2188865.0}, {"date": "2025-08-12", "close": 14.16, "volume": 1506106.0}, {"date": "2025-08-13", "close": 14.76, "volume": 1574890.0}, {"date": "2025-08-14", "close": 14.9, "volume": 1345605.0}, {"date": "2025-08-15", "close": 14.93, "volume": 1515294.0}, {"date": "2025-08-18", "close": 15.49, "volume": 737927.0}, {"date": "2025-08-19", "close": 15.36, "volume": 1262466.0}, {"date": "2025-08-20", "close": 15.56, "volume": 663115.0}, {"date": "2025-08-21", "close": 15.84, "volume": 899683.0}, {"date": "2025-08-22", "close": 16.26, "volume": 1001968.0}, {"date": "2025-08-25", "close": 14.79, "volume": 2551279.0}, {"date": "2025-08-26", "close": 16.21, "volume": 1502625.0}, {"date": "2025-08-27", "close": 16.14, "volume": 1523173.0}, {"date": "2025-08-28", "close": 16.22, "volume": 1407943.0}, {"date": "2025-08-29", "close": 16.14, "volume": 1938656.0}, {"date": "2025-09-02", "close": 15.71, "volume": 1123685.0}, {"date": "2025-09-03", "close": 15.61, "volume": 833832.0}, {"date": "2025-09-04", "close": 15.4, "volume": 873361.0}, {"date": "2025-09-05", "close": 15.98, "volume": 1050861.0}, {"date": "2025-09-08", "close": 16.04, "volume": 597572.0}, {"date": "2025-09-09", "close": 16.42, "volume": 776664.0}, {"date": "2025-09-10", "close": 16.07, "volume": 1247264.0}, {"date": "2025-09-11", "close": 16.8, "volume": 830275.0}, {"date": "2025-09-12", "close": 16.41, "volume": 773135.0}, {"date": "2025-09-15", "close": 16.37, "volume": 825492.0}, {"date": "2025-09-16", "close": 16.73, "volume": 924214.0}, {"date": "2025-09-17", "close": 16.82, "volume": 1290704.0}, {"date": "2025-09-18", "close": 17.26, "volume": 621117.0}, {"date": "2025-09-19", "close": 17.2, "volume": 997634.0}, {"date": "2025-09-22", "close": 17.6, "volume": 663606.0}, {"date": "2025-09-23", "close": 17.3, "volume": 623781.0}, {"date": "2025-09-24", "close": 17.39, "volume": 784985.0}, {"date": "2025-09-25", "close": 16.92, "volume": 963804.0}, {"date": "2025-09-26", "close": 17.16, "volume": 918138.0}, {"date": "2025-09-29", "close": 17.26, "volume": 744083.0}, {"date": "2025-09-30", "close": 17.84, "volume": 960483.0}, {"date": "2025-10-01", "close": 17.87, "volume": 1192053.0}, {"date": "2025-10-02", "close": 17.88, "volume": 1721042.0}, {"date": "2025-10-03", "close": 17.88, "volume": 1032812.0}, {"date": "2025-10-06", "close": 17.16, "volume": 799560.0}, {"date": "2025-10-07", "close": 16.9, "volume": 1023388.0}, {"date": "2025-10-08", "close": 17.16, "volume": 830444.0}, {"date": "2025-10-09", "close": 16.42, "volume": 670202.0}, {"date": "2025-10-10", "close": 15.99, "volume": 765677.0}, {"date": "2025-10-13", "close": 15.59, "volume": 518374.0}, {"date": "2025-10-14", "close": 15.87, "volume": 413941.0}, {"date": "2025-10-15", "close": 16.12, "volume": 812512.0}, {"date": "2025-10-16", "close": 16.74, "volume": 695503.0}, {"date": "2025-10-17", "close": 16.59, "volume": 644197.0}, {"date": "2025-10-20", "close": 16.97, "volume": 486911.0}, {"date": "2025-10-21", "close": 17.49, "volume": 628698.0}, {"date": "2025-10-22", "close": 18.05, "volume": 733600.0}, {"date": "2025-10-23", "close": 18.05, "volume": 700512.0}, {"date": "2025-10-24", "close": 18.17, "volume": 485739.0}, {"date": "2025-10-27", "close": 17.77, "volume": 788080.0}, {"date": "2025-10-28", "close": 18.08, "volume": 1050839.0}, {"date": "2025-10-29", "close": 22.25, "volume": 2599505.0}, {"date": "2025-10-30", "close": 22.68, "volume": 1904053.0}, {"date": "2025-10-31", "close": 22.22, "volume": 1234093.0}, {"date": "2025-11-03", "close": 23.25, "volume": 1108822.0}, {"date": "2025-11-04", "close": 23.77, "volume": 738599.0}, {"date": "2025-11-05", "close": 23.38, "volume": 781427.0}, {"date": "2025-11-06", "close": 23.99, "volume": 706791.0}, {"date": "2025-11-07", "close": 23.57, "volume": 989751.0}, {"date": "2025-11-10", "close": 24.0, "volume": 682449.0}, {"date": "2025-11-11", "close": 24.46, "volume": 529638.0}, {"date": "2025-11-12", "close": 24.09, "volume": 605360.0}, {"date": "2025-11-13", "close": 24.04, "volume": 447362.0}, {"date": "2025-11-14", "close": 23.55, "volume": 490546.0}, {"date": "2025-11-17", "close": 23.57, "volume": 276451.0}, {"date": "2025-11-18", "close": 24.01, "volume": 466861.0}, {"date": "2025-11-19", "close": 25.26, "volume": 1098348.0}, {"date": "2025-11-20", "close": 25.67, "volume": 1479873.0}, {"date": "2025-11-21", "close": 26.87, "volume": 1401250.0}, {"date": "2025-11-24", "close": 28.39, "volume": 2051210.0}, {"date": "2025-11-25", "close": 28.32, "volume": 641164.0}, {"date": "2025-11-26", "close": 28.55, "volume": 386085.0}, {"date": "2025-11-28", "close": 28.65, "volume": 239142.0}, {"date": "2025-12-01", "close": 28.53, "volume": 715351.0}, {"date": "2025-12-02", "close": 27.69, "volume": 532764.0}, {"date": "2025-12-03", "close": 28.33, "volume": 1070342.0}, {"date": "2025-12-04", "close": 32.855, "volume": 3165397.0}, {"date": "2025-12-05", "close": 33.32, "volume": 838061.0}, {"date": "2025-12-08", "close": 30.79, "volume": 1309609.0}, {"date": "2025-12-09", "close": 30.61, "volume": 1434080.0}, {"date": "2025-12-10", "close": 30.01, "volume": 1009234.0}, {"date": "2025-12-11", "close": 29.98, "volume": 838930.0}, {"date": "2025-12-12", "close": 30.39, "volume": 532783.0}, {"date": "2025-12-15", "close": 29.78, "volume": 536544.0}, {"date": "2025-12-16", "close": 29.35, "volume": 867976.0}, {"date": "2025-12-17", "close": 31.39, "volume": 1368331.0}, {"date": "2025-12-18", "close": 31.7, "volume": 1056199.0}, {"date": "2025-12-19", "close": 31.98, "volume": 837439.0}, {"date": "2025-12-22", "close": 32.74, "volume": 523239.0}, {"date": "2025-12-23", "close": 32.84, "volume": 459534.0}, {"date": "2025-12-24", "close": 32.64, "volume": 446164.0}, {"date": "2025-12-26", "close": 32.8, "volume": 414144.0}, {"date": "2025-12-29", "close": 33.45, "volume": 615587.0}, {"date": "2025-12-30", "close": 32.73, "volume": 637661.0}, {"date": "2025-12-31", "close": 32.73, "volume": 694839.0}, {"date": "2026-01-02", "close": 31.0, "volume": 836261.0}, {"date": "2026-01-05", "close": 31.76, "volume": 593349.0}, {"date": "2026-01-06", "close": 31.05, "volume": 839158.0}, {"date": "2026-01-07", "close": 32.95, "volume": 1054526.0}, {"date": "2026-01-08", "close": 33.37, "volume": 1096597.0}, {"date": "2026-01-09", "close": 33.51, "volume": 1355380.0}, {"date": "2026-01-12", "close": 31.55, "volume": 862498.0}, {"date": "2026-01-13", "close": 30.93, "volume": 728136.0}, {"date": "2026-01-14", "close": 30.8, "volume": 632352.0}, {"date": "2026-01-15", "close": 31.22, "volume": 639741.0}, {"date": "2026-01-16", "close": 31.02, "volume": 538777.0}, {"date": "2026-01-20", "close": 31.87, "volume": 670992.0}, {"date": "2026-01-21", "close": 33.01, "volume": 757627.0}, {"date": "2026-01-22", "close": 32.0, "volume": 3229401.0}, {"date": "2026-01-23", "close": 32.83, "volume": 1505044.0}, {"date": "2026-01-26", "close": 34.72, "volume": 1612474.0}, {"date": "2026-01-27", "close": 34.59, "volume": 866438.0}, {"date": "2026-01-28", "close": 34.11, "volume": 1124620.0}, {"date": "2026-01-29", "close": 34.0, "volume": 722509.0}, {"date": "2026-01-30", "close": 34.85, "volume": 1370796.0}, {"date": "2026-02-02", "close": 35.02, "volume": 1356625.0}, {"date": "2026-02-03", "close": 35.21, "volume": 1115607.0}, {"date": "2026-02-04", "close": 34.22, "volume": 1028017.0}, {"date": "2026-02-05", "close": 33.9, "volume": 763647.0}, {"date": "2026-02-06", "close": 34.93, "volume": 822196.0}, {"date": "2026-02-09", "close": 33.93, "volume": 667198.0}, {"date": "2026-02-10", "close": 34.51, "volume": 461224.0}, {"date": "2026-02-11", "close": 33.9, "volume": 1154904.0}, {"date": "2026-02-12", "close": 32.61, "volume": 637006.0}, {"date": "2026-02-13", "close": 33.23, "volume": 562503.0}, {"date": "2026-02-17", "close": 34.64, "volume": 1068819.0}, {"date": "2026-02-18", "close": 35.25, "volume": 669457.0}, {"date": "2026-02-19", "close": 35.01, "volume": 610946.0}, {"date": "2026-02-20", "close": 35.3, "volume": 563589.0}, {"date": "2026-02-23", "close": 35.38, "volume": 1671587.0}, {"date": "2026-02-24", "close": 32.5, "volume": 2631616.0}, {"date": "2026-02-25", "close": 31.22, "volume": 1385859.0}, {"date": "2026-02-26", "close": 31.9, "volume": 833433.0}, {"date": "2026-02-27", "close": 31.73, "volume": 886987.0}, {"date": "2026-03-02", "close": 30.65, "volume": 977021.0}, {"date": "2026-03-03", "close": 29.83, "volume": 833304.0}, {"date": "2026-03-04", "close": 29.22, "volume": 614188.0}, {"date": "2026-03-05", "close": 29.16, "volume": 880255.0}, {"date": "2026-03-06", "close": 28.55, "volume": 491138.0}, {"date": "2026-03-09", "close": 29.28, "volume": 768739.0}, {"date": "2026-03-10", "close": 30.69, "volume": 839153.0}, {"date": "2026-03-11", "close": 32.29, "volume": 845906.0}, {"date": "2026-03-12", "close": 31.76, "volume": 1154076.0}, {"date": "2026-03-13", "close": 32.34, "volume": 1076447.0}, {"date": "2026-03-16", "close": 32.84, "volume": 1273542.0}, {"date": "2026-03-17", "close": 32.75, "volume": 967420.0}, {"date": "2026-03-18", "close": 30.94, "volume": 978797.0}, {"date": "2026-03-19", "close": 31.16, "volume": 902113.0}, {"date": "2026-03-20", "close": 30.78, "volume": 1641966.0}, {"date": "2026-03-23", "close": 31.75, "volume": 687155.0}, {"date": "2026-03-24", "close": 32.61, "volume": 660128.0}, {"date": "2026-03-25", "close": 33.28, "volume": 829299.0}, {"date": "2026-03-26", "close": 32.25, "volume": 718559.0}, {"date": "2026-03-27", "close": 31.28, "volume": 805265.0}, {"date": "2026-03-30", "close": 31.32, "volume": 914839.0}, {"date": "2026-03-31", "close": 33.13, "volume": 1135683.0}, {"date": "2026-04-01", "close": 33.58, "volume": 1281522.0}, {"date": "2026-04-02", "close": 34.44, "volume": 615488.0}, {"date": "2026-04-06", "close": 32.64, "volume": 1256343.0}, {"date": "2026-04-07", "close": 30.99, "volume": 1015638.0}, {"date": "2026-04-08", "close": 34.0, "volume": 1530191.0}, {"date": "2026-04-09", "close": 33.02, "volume": 1140107.0}, {"date": "2026-04-10", "close": 31.96, "volume": 632947.0}, {"date": "2026-04-13", "close": 33.47, "volume": 497464.0}, {"date": "2026-04-14", "close": 34.46, "volume": 666684.0}, {"date": "2026-04-15", "close": 34.76, "volume": 652969.0}, {"date": "2026-04-16", "close": 37.37, "volume": 2644115.0}, {"date": "2026-04-17", "close": 38.5, "volume": 2750338.0}, {"date": "2026-04-20", "close": 37.23, "volume": 1174913.0}, {"date": "2026-04-21", "close": 35.89, "volume": 985991.0}, {"date": "2026-04-22", "close": 37.0, "volume": 873009.0}, {"date": "2026-04-23", "close": 37.41, "volume": 924130.0}, {"date": "2026-04-24", "close": 39.25, "volume": 1509433.0}, {"date": "2026-04-27", "close": 39.39, "volume": 1546452.0}, {"date": "2026-04-28", "close": 41.99, "volume": 2699835.0}, {"date": "2026-04-29", "close": 41.77, "volume": 1261549.0}, {"date": "2026-04-30", "close": 43.2, "volume": 1282972.0}, {"date": "2026-05-01", "close": 43.28, "volume": 796607.0}, {"date": "2026-05-04", "close": 42.63, "volume": 922690.0}, {"date": "2026-05-05", "close": 43.74, "volume": 739344.0}, {"date": "2026-05-06", "close": 43.48, "volume": 545050.0}, {"date": "2026-05-07", "close": 43.41, "volume": 880539.0}, {"date": "2026-05-08", "close": 42.06, "volume": 565038.0}, {"date": "2026-05-11", "close": 40.79, "volume": 1338080.0}, {"date": "2026-05-12", "close": 40.93, "volume": 651484.0}, {"date": "2026-05-13", "close": 40.29, "volume": 629450.0}, {"date": "2026-05-14", "close": 40.95, "volume": 681958.0}, {"date": "2026-05-15", "close": 40.99, "volume": 1029073.0}, {"date": "2026-05-18", "close": 41.95, "volume": 898067.0}, {"date": "2026-05-19", "close": 42.69, "volume": 1308098.0}, {"date": "2026-05-20", "close": 42.69, "volume": 904269.0}, {"date": "2026-05-21", "close": 41.31, "volume": 503970.0}, {"date": "2026-05-22", "close": 40.9, "volume": 515572.0}, {"date": "2026-05-26", "close": 41.45, "volume": 699091.0}, {"date": "2026-05-27", "close": 39.87, "volume": 950892.0}, {"date": "2026-05-28", "close": 40.42, "volume": 787004.0}, {"date": "2026-05-29", "close": 39.48, "volume": 840945.0}, {"date": "2026-06-01", "close": 38.72, "volume": 885584.0}, {"date": "2026-06-02", "close": 39.46, "volume": 583782.0}, {"date": "2026-06-03", "close": 40.63, "volume": 574719.0}, {"date": "2026-06-04", "close": 42.39, "volume": 1043732.0}, {"date": "2026-06-05", "close": 42.8, "volume": 817344.0}, {"date": "2026-06-08", "close": 41.46, "volume": 1104820.0}, {"date": "2026-06-09", "close": 42.87, "volume": 1138929.0}, {"date": "2026-06-10", "close": 41.34, "volume": 1240336.0}, {"date": "2026-06-11", "close": 42.36, "volume": 1761909.0}, {"date": "2026-06-12", "close": 43.0, "volume": 1553330.0}, {"date": "2026-06-15", "close": 43.74, "volume": 2883474.0}, {"date": "2026-06-16", "close": 43.4, "volume": 1982504.0}, {"date": "2026-06-17", "close": 44.57, "volume": 1800372.0}, {"date": "2026-06-18", "close": 44.84, "volume": 1295827.0}, {"date": "2026-06-22", "close": 44.95, "volume": 877521.0}, {"date": "2026-06-23", "close": 44.69, "volume": 1100193.0}, {"date": "2026-06-24", "close": 42.52, "volume": 2133946.0}, {"date": "2026-06-25", "close": 44.49, "volume": 1613230.0}, {"date": "2026-06-26", "close": 44.93, "volume": 3280197.0}, {"date": "2026-06-29", "close": 44.72, "volume": 1167237.0}, {"date": "2026-06-30", "close": 46.19, "volume": 1228771.0}, {"date": "2026-07-01", "close": 44.02, "volume": 1402768.0}, {"date": "2026-07-02", "close": 45.89, "volume": 2409600.0}, {"date": "2026-07-06", "close": 45.97, "volume": 1631968.0}, {"date": "2026-07-07", "close": 44.57, "volume": 1291264.0}, {"date": "2026-07-08", "close": 42.75, "volume": 1052340.0}, {"date": "2026-07-09", "close": 43.62, "volume": 1714846.0}, {"date": "2026-07-10", "close": 40.58, "volume": 2139742.0}, {"date": "2026-07-13", "close": 39.49, "volume": 1282505.0}, {"date": "2026-07-14", "close": 38.77, "volume": 1167257.0}, {"date": "2026-07-15", "close": 38.72, "volume": 1074399.0}, {"date": "2026-07-16", "close": 39.775, "volume": 1323806.0}, {"date": "2026-07-17", "close": 39.85, "volume": 1200575.0}, {"date": "2026-07-20", "close": 39.48, "volume": 1063952.0}, {"date": "2026-07-21", "close": 40.26, "volume": 1242752.0}, {"date": "2026-07-22", "close": 39.37, "volume": 982991.0}, {"date": "2026-07-23", "close": 39.73, "volume": 851402.0}, {"date": "2026-07-24", "close": 39.49, "volume": 750548.0}, {"date": "2026-07-27", "close": 41.14, "volume": 971235.0}, {"date": "2026-07-28", "close": 41.15, "volume": 1365319.0}, {"date": "2026-07-29", "close": 41.37, "volume": 2509782.0}, {"date": "2026-07-30", "close": 41.35, "volume": 1394655.0}, {"date": "2026-07-31", "close": 42.21, "volume": 1223566.0}, {"date": "2026-08-03", "close": 45.73, "volume": 1402095.0}, {"date": "2026-08-04", "close": 45.96, "volume": 1125165.0}, {"date": "2026-08-05", "close": 45.22, "volume": 968881.0}, {"date": "2026-08-06", "close": 44.35, "volume": 550937.0}, {"date": "2026-08-07", "close": 46.43, "volume": 713004.0}], "refreshing": true}