{"ticker": "BLFS", "overview": {"cik": "834365", "ticker": "BLFS", "name": "BIOLIFE SOLUTIONS INC", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418329", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418328", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418327", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418325", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418323", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418321", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418319", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418316", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418315", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418308", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418304", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415573", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415563", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415549", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-06", "title": "Form POS AM", "accession": "0001193125-26-415533", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-06", "title": "Form POS AM", "accession": "0001193125-26-415526", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-06", "title": "Form 25-NSE", "accession": "0001354457-26-000952", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415012", "price_sensitive": true}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001193125-26-408201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001193125-26-408198", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-24", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063079", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063078", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063077", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063076", "price_sensitive": false}]}, "description": "BIOLIFE SOLUTIONS INC trades as BLFS on the NASDAQ and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 324 insider filings for the company, from September 2023 to May 2026. Across those, 13 insiders disclosed 1 open-market purchase totalling $10.37M against 203 sales totalling $113.44M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10374976.35, "sell_n": 203, "sell_sum": 113438380.11, "net": -103063403.76, "insiders": 13, "first_date": "2023-09-21", "last_date": "2026-05-21"}, "metrics": {"ticker": "BLFS", "has_prices": true, "as_of": "2026-08-07", "last": 34.66, "prev_close": 33.93, "change": 0.7299999999999969, "change_pct": 0.02151488358384901, "session_volume": 655862.0, "vwap_5": 33.42252111343688, "vwap_20": 30.931355787818266, "vwap_60": 28.488923101493807, "vwap_250": 25.99129657261577, "high_52w": 34.66, "low_52w": 18.15, "avg_volume_20": 1574414.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003599", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 13.4% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0002012383-26-003599-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001193125-26-418304", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Sean Werner", "who_key": "Werner Sean", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2750035.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047541/000119312526418304/0001193125-26-418304-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418308", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1782623.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633186/000119312526418308/0001193125-26-418308-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418315", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2702700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556355/000119312526418315/0001193125-26-418315-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418316", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Timothy L. Moore", "who_key": "MOORE TIMOTHY L.", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669207/000119312526418316/0001193125-26-418316-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418319", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Anthony Hunt", "who_key": "Hunt Anthony", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606030/000119312526418319/0001193125-26-418319-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418321", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Roderick De Greef", "who_key": "DE GREEF RODERICK", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14087707.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1241181/000119312526418321/0001193125-26-418321-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418323", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Catherine Coste", "who_key": "Coste Catherine", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821432/000119312526418323/0001193125-26-418323-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418325", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Amy DuRoss", "who_key": "DuRoss Amy", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854968/000119312526418325/0001193125-26-418325-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418327", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Rachel Ellingson", "who_key": "Ellingson Rachel", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557271/000119312526418327/0001193125-26-418327-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418328", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Joydeep Goswami", "who_key": "GOSWAMI JOYDEEP", "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 BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533115/000119312526418328/0001193125-26-418328-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "0001193125-26-418329", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3703973.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892616/000119312526418329/0001193125-26-418329-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39761}, {"id": "13DG-0001076809-26-000101", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC takes a 5.49% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0001076809-26-000101-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "0001628280-26-061387", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36299.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892616/000162828026061387/0001628280-26-061387-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001628280-26-061388", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22183.260000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556355/000162828026061388/0001628280-26-061388-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001628280-26-061389", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12595.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633186/000162828026061389/0001628280-26-061389-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "13DG-0001897612-26-000627", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 7.5% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0001897612-26-000627-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001628280-26-049086", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Sean Werner", "who_key": "Werner Sean", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8016.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026049086/0001628280-26-049086-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001628280-26-048052", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8142.469999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026048052/0001628280-26-048052-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170801}, {"id": "0001628280-26-048053", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14339.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026048053/0001628280-26-048053-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170801}, {"id": "0001628280-26-048054", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23454.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026048054/0001628280-26-048054-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170801}, {"id": "0001628280-26-044694", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14686.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026044694/0001628280-26-044694-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001628280-26-044695", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24399.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026044695/0001628280-26-044695-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001628280-26-044696", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Roderick De Greef", "who_key": "DE GREEF RODERICK", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 72261.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026044696/0001628280-26-044696-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001628280-26-044698", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Sean Werner", "who_key": "Werner Sean", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10936.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026044698/0001628280-26-044698-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001628280-26-044699", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12238.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026044699/0001628280-26-044699-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001628280-26-042284", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16364.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026042284/0001628280-26-042284-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "0001628280-26-042285", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9291.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026042285/0001628280-26-042285-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "0001628280-26-042286", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26778.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BLFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026042286/0001628280-26-042286-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "13DG-0000919574-26-003837", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC takes a 9.7% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0000919574-26-003837-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}], "recent_buys": [{"id": "0000919574-23-005783", "src": "INSIDERS", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10374976.35, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner buys $10.4M more of BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957423005783/0000919574-23-005783-index.htm", "trade_date": "2023-10-19", "timestamp": "2023-10-19", "mins": 1599281}], "institutional": [{"id": "13DG-0002012383-26-003599", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 13.4% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0002012383-26-003599-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001076809-26-000101", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC takes a 5.49% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0001076809-26-000101-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "13DG-0001897612-26-000627", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 7.5% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0001897612-26-000627-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0000919574-26-003837", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC takes a 9.7% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0000919574-26-003837-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "13DG-0000919574-26-003687", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BIOLIFE SOLUTIONS INC moves to a 9.7% activist stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0000919574-26-003687-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239921}, {"id": "13DG-0001897612-26-000472", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 13.5% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0001897612-26-000472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000914208-26-000113", "src": "13DG", "ticker": "BLFS", "cik": "834365", "company": "BIOLIFE SOLUTIONS INC", "company_raw": "BIOLIFE SOLUTIONS INC", "who": "Biolife Solutions Inc", "who_key": "BIOLIFE SOLUTIONS 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": "BIOLIFE SOLUTIONS INC moves to a 4.9% passive stake in BLFS", "source_url": "https://www.sec.gov/Archives/edgar/data/834365/0000914208-26-000113-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}], "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": "BioLife Solutions, Inc. - Common Stock", "new_value": "BIOLIFE SOLUTIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000834365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000834365", "applied": 1, "detected_at": "2026-09-10T16:51:42.712208"}]}, "key_people": [{"who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10374976.35, "sold": 96835325.0, "net": -86460348.65, "trades": 6, "top_score": 62.5, "lean": "selling", "history": [{"action": "SELL", "amount": 28125000.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957426003646/0000919574-26-003646-index.htm"}, {"action": "SELL", "amount": 21410325.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957425006180/0000919574-25-006180-index.htm"}, {"action": "SELL", "amount": 12200000.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957425005051/0000919574-25-005051-index.htm"}, {"action": "SELL", "amount": 11300000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957425004702/0000919574-25-004702-index.htm"}, {"action": "SELL", "amount": 23800000.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957425003572/0000919574-25-003572-index.htm"}, {"action": "BUY", "amount": 10374976.35, "date": "2023-10-19", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957423005783/0000919574-23-005783-index.htm"}], "latest": {"action": "SELL", "amount": 28125000.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000091957426003646/0000919574-26-003646-index.htm"}}, {"who": "Roderick De Greef", "who_key": "DE GREEF RODERICK", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4875611.9399999995, "net": -4875611.9399999995, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2580421.84, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025052129/0001628280-25-052129-index.htm"}, {"action": "SELL", "amount": 1031803.5, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025046297/0001628280-25-046297-index.htm"}, {"action": "SELL", "amount": 1098773.28, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000984/0001628280-25-000984-index.htm"}, {"action": "SELL", "amount": 120333.40000000001, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024010745/0001628280-24-010745-index.htm"}, {"action": "SELL", "amount": 44279.920000000006, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024001982/0001628280-24-001982-index.htm"}], "latest": {"action": "SELL", "amount": 2580421.84, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025052129/0001628280-25-052129-index.htm"}}, {"who": "Aby J. Mathew", "who_key": "Mathew Aby J.", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3104406.88, "net": -3104406.88, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10971.46, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015340/0001628280-26-015340-index.htm"}, {"action": "SELL", "amount": 10363.95, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026001383/0001628280-26-001383-index.htm"}, {"action": "SELL", "amount": 15857.029999999999, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025057724/0001628280-25-057724-index.htm"}, {"action": "SELL", "amount": 14065.24, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025054278/0001628280-25-054278-index.htm"}, {"action": "SELL", "amount": 13926.24, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025045017/0001628280-25-045017-index.htm"}, {"action": "SELL", "amount": 16902.899999999998, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000155635525000003/0001556355-25-000003-index.htm"}, {"action": "SELL", "amount": 13508.640000000001, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025041304/0001628280-25-041304-index.htm"}, {"action": "SELL", "amount": 11936.72, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025034682/0001628280-25-034682-index.htm"}, {"action": "SELL", "amount": 15096.9, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025031102/0001628280-25-031102-index.htm"}, {"action": "SELL", "amount": 11701.66, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025028700/0001628280-25-028700-index.htm"}, {"action": "SELL", "amount": 11442.59, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025017588/0001628280-25-017588-index.htm"}, {"action": "SELL", "amount": 239946.74, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025016633/0001628280-25-016633-index.htm"}, {"action": "SELL", "amount": 39925.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025012679/0001628280-25-012679-index.htm"}, {"action": "SELL", "amount": 10820.5, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025010565/0001628280-25-010565-index.htm"}, {"action": "SELL", "amount": 2441.68, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025005844/0001628280-25-005844-index.htm"}, {"action": "SELL", "amount": 10916.08, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000986/0001628280-25-000986-index.htm"}, {"action": "SELL", "amount": 566220.6799999999, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024052104/0001628280-24-052104-index.htm"}, {"action": "SELL", "amount": 14225.6, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024049479/0001628280-24-049479-index.htm"}, {"action": "SELL", "amount": 882110.2, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024048542/0001628280-24-048542-index.htm"}, {"action": "SELL", "amount": 3239.82, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024047993/0001628280-24-047993-index.htm"}, {"action": "SELL", "amount": 12663.05, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024044812/0001628280-24-044812-index.htm"}, {"action": "SELL", "amount": 464500.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024043067/0001628280-24-043067-index.htm"}, {"action": "SELL", "amount": 493700.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024041062/0001628280-24-041062-index.htm"}, {"action": "SELL", "amount": 17887.89, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024040832/0001628280-24-040832-index.htm"}, {"action": "SELL", "amount": 11260.26, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024026082/0001628280-24-026082-index.htm"}], "latest": {"action": "SELL", "amount": 10971.46, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015340/0001628280-26-015340-index.htm"}}, {"who": "Karen A. Foster", "who_key": "Foster Karen A.", "role": "Chief Quality and Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2541108.58, "net": -2541108.58, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49401.090000000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026022501/0001628280-26-022501-index.htm"}, {"action": "SELL", "amount": 1962998.45, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026016165/0001628280-26-016165-index.htm"}, {"action": "SELL", "amount": 8669.32, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015341/0001628280-26-015341-index.htm"}, {"action": "SELL", "amount": 8572.65, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026001385/0001628280-26-001385-index.htm"}, {"action": "SELL", "amount": 13042.47, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025057719/0001628280-25-057719-index.htm"}, {"action": "SELL", "amount": 11097.099999999999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025054280/0001628280-25-054280-index.htm"}, {"action": "SELL", "amount": 11463.84, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025045015/0001628280-25-045015-index.htm"}, {"action": "SELL", "amount": 13710.13, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000168315125000003/0001683151-25-000003-index.htm"}, {"action": "SELL", "amount": 10506.720000000001, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025041303/0001628280-25-041303-index.htm"}, {"action": "SELL", "amount": 8908.0, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025034684/0001628280-25-034684-index.htm"}, {"action": "SELL", "amount": 7584.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025031097/0001628280-25-031097-index.htm"}, {"action": "SELL", "amount": 5637.46, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025028708/0001628280-25-028708-index.htm"}, {"action": "SELL", "amount": 5751.46, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025017585/0001628280-25-017585-index.htm"}, {"action": "SELL", "amount": 178311.54, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025016634/0001628280-25-016634-index.htm"}, {"action": "SELL", "amount": 33275.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025012678/0001628280-25-012678-index.htm"}, {"action": "SELL", "amount": 8249.04, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025010566/0001628280-25-010566-index.htm"}, {"action": "SELL", "amount": 2070.12, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025005842/0001628280-25-005842-index.htm"}, {"action": "SELL", "amount": 8862.56, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000983/0001628280-25-000983-index.htm"}, {"action": "SELL", "amount": 6854.4, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024049476/0001628280-24-049476-index.htm"}, {"action": "SELL", "amount": 1738.44, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024047994/0001628280-24-047994-index.htm"}, {"action": "SELL", "amount": 6412.549999999999, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024044813/0001628280-24-044813-index.htm"}, {"action": "SELL", "amount": 14565.599999999999, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024040834/0001628280-24-040834-index.htm"}, {"action": "SELL", "amount": 8886.24, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024026084/0001628280-24-026084-index.htm"}, {"action": "SELL", "amount": 1885.3, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024024446/0001628280-24-024446-index.htm"}, {"action": "SELL", "amount": 7364.110000000001, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024017498/0001628280-24-017498-index.htm"}], "latest": {"action": "SELL", "amount": 49401.090000000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026022501/0001628280-26-022501-index.htm"}}, {"who": "Troy Wichterman", "who_key": "Wichterman Troy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2031330.1, "net": -2031330.1, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12195.119999999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015339/0001628280-26-015339-index.htm"}, {"action": "SELL", "amount": 25334.1, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026001387/0001628280-26-001387-index.htm"}, {"action": "SELL", "amount": 25959.289999999997, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025057723/0001628280-25-057723-index.htm"}, {"action": "SELL", "amount": 771600.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025055636/0001628280-25-055636-index.htm"}, {"action": "SELL", "amount": 15616.16, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025054282/0001628280-25-054282-index.htm"}, {"action": "SELL", "amount": 22790.88, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025045019/0001628280-25-045019-index.htm"}, {"action": "SELL", "amount": 27688.559999999998, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000189261625000004/0001892616-25-000004-index.htm"}, {"action": "SELL", "amount": 15009.6, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025041301/0001628280-25-041301-index.htm"}, {"action": "SELL", "amount": 19530.79, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025034683/0001628280-25-034683-index.htm"}, {"action": "SELL", "amount": 24695.399999999998, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025031101/0001628280-25-031101-index.htm"}, {"action": "SELL", "amount": 13094.18, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025028692/0001628280-25-028692-index.htm"}, {"action": "SELL", "amount": 18742.52, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025017589/0001628280-25-017589-index.htm"}, {"action": "SELL", "amount": 582067.42, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025016635/0001628280-25-016635-index.htm"}, {"action": "SELL", "amount": 103775.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025012677/0001628280-25-012677-index.htm"}, {"action": "SELL", "amount": 16803.600000000002, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025010564/0001628280-25-010564-index.htm"}, {"action": "SELL", "amount": 4219.86, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025005843/0001628280-25-005843-index.htm"}, {"action": "SELL", "amount": 26668.739999999998, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000982/0001628280-25-000982-index.htm"}, {"action": "SELL", "amount": 15803.199999999999, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024049480/0001628280-24-049480-index.htm"}, {"action": "SELL", "amount": 3849.9300000000003, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024047992/0001628280-24-047992-index.htm"}, {"action": "SELL", "amount": 20696.1, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024044811/0001628280-24-044811-index.htm"}, {"action": "SELL", "amount": 35992.06, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024040830/0001628280-24-040830-index.htm"}, {"action": "SELL", "amount": 12501.720000000001, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024026081/0001628280-24-026081-index.htm"}, {"action": "SELL", "amount": 2550.7, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024024447/0001628280-24-024447-index.htm"}, {"action": "SELL", "amount": 14636.36, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024017495/0001628280-24-017495-index.htm"}, {"action": "SELL", "amount": 9271.599999999999, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024012933/0001628280-24-012933-index.htm"}], "latest": {"action": "SELL", "amount": 12195.119999999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015339/0001628280-26-015339-index.htm"}}, {"who": "Todd Berard", "who_key": "Berard Todd", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1423163.86, "net": -1423163.86, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7321.219999999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015336/0001628280-26-015336-index.htm"}, {"action": "SELL", "amount": 8802.96, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026001382/0001628280-26-001382-index.htm"}, {"action": "SELL", "amount": 8996.539999999999, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025057720/0001628280-25-057720-index.htm"}, {"action": "SELL", "amount": 9385.74, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025054283/0001628280-25-054283-index.htm"}, {"action": "SELL", "amount": 7907.04, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025045018/0001628280-25-045018-index.htm"}, {"action": "SELL", "amount": 9605.14, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000163318625000005/0001633186-25-000005-index.htm"}, {"action": "SELL", "amount": 9005.76, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025041299/0001628280-25-041299-index.htm"}, {"action": "SELL", "amount": 255300.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000163318625000003/0001633186-25-000003-index.htm"}, {"action": "SELL", "amount": 6770.08, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025034681/0001628280-25-034681-index.htm"}, {"action": "SELL", "amount": 8579.4, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025031103/0001628280-25-031103-index.htm"}, {"action": "SELL", "amount": 7816.08, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025028704/0001628280-25-028704-index.htm"}, {"action": "SELL", "amount": 6515.639999999999, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025017586/0001628280-25-017586-index.htm"}, {"action": "SELL", "amount": 201719.32, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025016636/0001628280-25-016636-index.htm"}, {"action": "SELL", "amount": 39425.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025012681/0001628280-25-012681-index.htm"}, {"action": "SELL", "amount": 10795.04, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025010562/0001628280-25-010562-index.htm"}, {"action": "SELL", "amount": 2707.08, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025005840/0001628280-25-005840-index.htm"}, {"action": "SELL", "amount": 9267.86, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000985/0001628280-25-000985-index.htm"}, {"action": "SELL", "amount": 9492.8, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024049478/0001628280-24-049478-index.htm"}, {"action": "SELL", "amount": 2396.94, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024047995/0001628280-24-047995-index.htm"}, {"action": "SELL", "amount": 7199.65, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024044814/0001628280-24-044814-index.htm"}, {"action": "SELL", "amount": 17214.04, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024040833/0001628280-24-040833-index.htm"}, {"action": "SELL", "amount": 201800.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024028838/0001628280-24-028838-index.htm"}, {"action": "SELL", "amount": 7514.1, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024026080/0001628280-24-026080-index.htm"}, {"action": "SELL", "amount": 1619.1399999999999, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024024449/0001628280-24-024449-index.htm"}, {"action": "SELL", "amount": 226700.00000000003, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024024094/0001628280-24-024094-index.htm"}], "latest": {"action": "SELL", "amount": 7321.219999999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015336/0001628280-26-015336-index.htm"}}, {"who": "Sarah Aebersold", "who_key": "Aebersold Sarah", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1040363.53, "net": -1040363.53, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4542.0599999999995, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015337/0001628280-26-015337-index.htm"}, {"action": "SELL", "amount": 6167.19, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026001384/0001628280-26-001384-index.htm"}, {"action": "SELL", "amount": 23295.27, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025057722/0001628280-25-057722-index.htm"}, {"action": "SELL", "amount": 5802.58, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025054281/0001628280-25-054281-index.htm"}, {"action": "SELL", "amount": 5143.68, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025045016/0001628280-25-045016-index.htm"}, {"action": "SELL", "amount": 18285.54, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000183775625000005/0001837756-25-000005-index.htm"}, {"action": "SELL", "amount": 6251.389999999999, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000183775625000003/0001837756-25-000003-index.htm"}, {"action": "SELL", "amount": 5571.360000000001, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025041300/0001628280-25-041300-index.htm"}, {"action": "SELL", "amount": 4409.46, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025034685/0001628280-25-034685-index.htm"}, {"action": "SELL", "amount": 15805.53, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025032190/0001628280-25-032190-index.htm"}, {"action": "SELL", "amount": 5569.5, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025031099/0001628280-25-031099-index.htm"}, {"action": "SELL", "amount": 4873.820000000001, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025028707/0001628280-25-028707-index.htm"}, {"action": "SELL", "amount": 4223.099999999999, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025017587/0001628280-25-017587-index.htm"}, {"action": "SELL", "amount": 130770.86, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025016637/0001628280-25-016637-index.htm"}, {"action": "SELL", "amount": 209135.52000000002, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025013585/0001628280-25-013585-index.htm"}, {"action": "SELL", "amount": 68560.8, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025014185/0001628280-25-014185-index.htm"}, {"action": "SELL", "amount": 220189.16, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025012680/0001628280-25-012680-index.htm"}, {"action": "SELL", "amount": 7230.64, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025010563/0001628280-25-010563-index.htm"}, {"action": "SELL", "amount": 1406.62, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025005839/0001628280-25-005839-index.htm"}, {"action": "SELL", "amount": 6484.8, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828025000987/0001628280-25-000987-index.htm"}, {"action": "SELL", "amount": 5875.2, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024049477/0001628280-24-049477-index.htm"}, {"action": "SELL", "amount": 4699.45, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024044815/0001628280-24-044815-index.htm"}, {"action": "SELL", "amount": 17535.5, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024040831/0001628280-24-040831-index.htm"}, {"action": "SELL", "amount": 63090.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024031167/0001628280-24-031167-index.htm"}, {"action": "SELL", "amount": 7514.1, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828024026083/0001628280-24-026083-index.htm"}], "latest": {"action": "SELL", "amount": 4542.0599999999995, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828026015337/0001628280-26-015337-index.htm"}}, {"who": "Michael Rice", "who_key": "Rice Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 674632.35, "net": -674632.35, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 662865.39, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828023036053/0001628280-23-036053-index.htm"}, {"action": "SELL", "amount": 11766.960000000001, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828023033507/0001628280-23-033507-index.htm"}], "latest": {"action": "SELL", "amount": 662865.39, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/834365/000162828023036053/0001628280-23-036053-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418329", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418328", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418327", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418325", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418323", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418321", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418319", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418316", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418315", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418308", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418304", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415573", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415563", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-06", "title": "Form S-8 POS", "accession": "0001193125-26-415549", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-06", "title": "Form POS AM", "accession": "0001193125-26-415533", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-06", "title": "Form POS AM", "accession": "0001193125-26-415526", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-06", "title": "Form 25-NSE", "accession": "0001354457-26-000952", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415012", "price_sensitive": true}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001193125-26-408201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001193125-26-408198", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-24", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063079", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063078", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063077", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063076", "price_sensitive": false}], "performance": {"ticker": "BLFS", "has_prices": true, "summary": {"n": 2, "avg": 1.4003012517757825, "win_rate": 1.0, "best": 2.097408400357462, "worst": 0.7031941031941029, "as_of": "2026-08-07"}, "buys": [{"who": "Casdin Partners Master Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10374976.35, "date": "2023-10-19", "score": 62.5, "ref_price": 11.19, "return": 2.097408400357462}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 20.35, "return": 0.7031941031941029}]}, "price_series": [{"date": "2016-08-08", "close": 1.9, "volume": 172733.0}, {"date": "2016-08-09", "close": 2.0699, "volume": 74136.0}, {"date": "2016-08-10", "close": 2.08, "volume": 201451.0}, {"date": "2016-08-11", "close": 2.03, "volume": 84536.0}, {"date": "2016-08-12", "close": 2.08, "volume": 32099.0}, {"date": "2016-08-15", "close": 2.03, "volume": 24086.0}, {"date": "2016-08-16", "close": 1.92, "volume": 86147.0}, {"date": "2016-08-17", "close": 1.88, "volume": 22529.0}, {"date": "2016-08-18", "close": 1.85, "volume": 44426.0}, {"date": "2016-08-19", "close": 1.9, "volume": 16226.0}, {"date": "2016-08-22", "close": 1.86, "volume": 9123.0}, {"date": "2016-08-23", "close": 1.82, "volume": 70593.0}, {"date": "2016-08-24", "close": 1.92, "volume": 54687.0}, {"date": "2016-08-25", "close": 1.8556, "volume": 42236.0}, {"date": "2016-08-26", "close": 1.87, "volume": 23558.0}, {"date": "2016-08-29", "close": 1.88, "volume": 31373.0}, {"date": "2016-08-30", "close": 1.77, "volume": 56777.0}, {"date": "2016-08-31", "close": 1.75, "volume": 50210.0}, {"date": "2016-09-01", "close": 1.62, "volume": 234446.0}, {"date": "2016-09-02", "close": 1.72, "volume": 84400.0}, {"date": "2016-09-06", "close": 1.79, "volume": 49807.0}, {"date": "2016-09-07", "close": 1.73, "volume": 69229.0}, {"date": "2016-09-08", "close": 1.83, "volume": 46067.0}, {"date": "2016-09-09", "close": 1.75, "volume": 68128.0}, {"date": "2016-09-12", "close": 1.8, "volume": 85799.0}, {"date": "2016-09-13", "close": 1.83, "volume": 14351.0}, {"date": "2016-09-14", "close": 1.78, "volume": 995604.0}, {"date": "2016-09-15", "close": 1.8, "volume": 77020.0}, {"date": "2016-09-16", "close": 1.83, "volume": 140317.0}, {"date": "2016-09-19", "close": 1.78, "volume": 15376.0}, {"date": "2016-09-20", "close": 1.83, "volume": 45683.0}, {"date": "2016-09-21", "close": 1.83, "volume": 24946.0}, {"date": "2016-09-22", "close": 1.81, "volume": 27791.0}, {"date": "2016-09-23", "close": 1.85, "volume": 20172.0}, {"date": "2016-09-26", "close": 1.8, "volume": 19249.0}, {"date": "2016-09-27", "close": 1.8699, "volume": 111894.0}, {"date": "2016-09-28", "close": 1.83, "volume": 9878.0}, {"date": "2016-09-29", "close": 1.81, "volume": 24305.0}, {"date": "2016-09-30", "close": 1.84, "volume": 18979.0}, {"date": "2016-10-03", "close": 1.83, "volume": 36661.0}, {"date": "2016-10-04", "close": 1.74, "volume": 57796.0}, {"date": "2016-10-05", "close": 1.75, "volume": 12431.0}, {"date": "2016-10-06", "close": 1.8, "volume": 19954.0}, {"date": "2016-10-07", "close": 1.78, "volume": 14661.0}, {"date": "2016-10-10", "close": 1.75, "volume": 4038.0}, {"date": "2016-10-11", "close": 1.73, "volume": 10449.0}, {"date": "2016-10-12", "close": 1.76, "volume": 89173.0}, {"date": "2016-10-13", "close": 1.75, "volume": 344869.0}, {"date": "2016-10-14", "close": 1.74, "volume": 27592.0}, {"date": "2016-10-17", "close": 1.66, "volume": 50428.0}, {"date": "2016-10-18", "close": 1.65, "volume": 29748.0}, {"date": "2016-10-19", "close": 1.67, "volume": 23980.0}, {"date": "2016-10-20", "close": 1.67, "volume": 26728.0}, {"date": "2016-10-21", "close": 1.7, "volume": 11083.0}, {"date": "2016-10-24", "close": 1.68, "volume": 25256.0}, {"date": "2016-10-25", "close": 1.68, "volume": 16534.0}, {"date": "2016-10-26", "close": 1.6799, "volume": 30233.0}, {"date": "2016-10-27", "close": 1.66, "volume": 109367.0}, {"date": "2016-10-28", "close": 1.6301, "volume": 23377.0}, {"date": "2016-10-31", "close": 1.6, "volume": 41437.0}, {"date": "2016-11-01", "close": 1.5101, "volume": 106273.0}, {"date": "2016-11-02", "close": 1.51, "volume": 105711.0}, {"date": "2016-11-03", "close": 1.4801, "volume": 55671.0}, {"date": "2016-11-04", "close": 1.47, "volume": 24991.0}, {"date": "2016-11-07", "close": 1.49, "volume": 12876.0}, {"date": "2016-11-08", "close": 1.45, "volume": 19842.0}, {"date": "2016-11-09", "close": 1.49, "volume": 24000.0}, {"date": "2016-11-10", "close": 1.59, "volume": 54109.0}, {"date": "2016-11-11", "close": 1.5, "volume": 35711.0}, {"date": "2016-11-14", "close": 1.54, "volume": 36275.0}, {"date": "2016-11-15", "close": 1.53, "volume": 6572.0}, {"date": "2016-11-16", "close": 1.54, "volume": 23925.0}, {"date": "2016-11-17", "close": 1.55, "volume": 4004.0}, {"date": "2016-11-18", "close": 1.55, "volume": 36422.0}, {"date": "2016-11-21", "close": 1.54, "volume": 21248.0}, {"date": "2016-11-22", "close": 1.6, "volume": 77944.0}, {"date": "2016-11-23", "close": 1.57, "volume": 57610.0}, {"date": "2016-11-25", "close": 1.6499, "volume": 21097.0}, {"date": "2016-11-28", "close": 1.6, "volume": 3659.0}, {"date": "2016-11-29", "close": 1.5946, "volume": 11908.0}, {"date": "2016-11-30", "close": 1.5678, "volume": 10090.0}, {"date": "2016-12-01", "close": 1.62, "volume": 41797.0}, {"date": "2016-12-02", "close": 1.59, "volume": 4620.0}, {"date": "2016-12-05", "close": 1.65, "volume": 32081.0}, {"date": "2016-12-06", "close": 1.65, "volume": 9311.0}, {"date": "2016-12-07", "close": 1.55, "volume": 16592.0}, {"date": "2016-12-08", "close": 1.56, "volume": 15166.0}, {"date": "2016-12-09", "close": 1.57, "volume": 9824.0}, {"date": "2016-12-12", "close": 1.61, "volume": 16948.0}, {"date": "2016-12-13", "close": 1.581, "volume": 22362.0}, {"date": "2016-12-14", "close": 1.57, "volume": 8869.0}, {"date": "2016-12-15", "close": 1.57, "volume": 9034.0}, {"date": "2016-12-16", "close": 1.53, "volume": 18757.0}, {"date": "2016-12-19", "close": 1.5232, "volume": 21125.0}, {"date": "2016-12-20", "close": 1.64, "volume": 146694.0}, {"date": "2016-12-21", "close": 1.59, "volume": 31443.0}, {"date": "2016-12-22", "close": 1.6201, "volume": 21364.0}, {"date": "2016-12-23", "close": 1.64, "volume": 54904.0}, {"date": "2016-12-27", "close": 1.6301, "volume": 12880.0}, {"date": "2016-12-28", "close": 1.63, "volume": 24601.0}, {"date": "2016-12-29", "close": 1.62, "volume": 12445.0}, {"date": "2016-12-30", "close": 1.6103, "volume": 58199.0}, {"date": "2017-01-03", "close": 1.62, "volume": 8185.0}, {"date": "2017-01-04", "close": 1.63, "volume": 22380.0}, {"date": "2017-01-05", "close": 1.65, "volume": 41299.0}, {"date": "2017-01-06", "close": 1.66, "volume": 15032.0}, {"date": "2017-01-09", "close": 1.69, "volume": 7976.0}, {"date": "2017-01-10", "close": 1.8582, "volume": 72706.0}, {"date": "2017-01-11", "close": 1.79, "volume": 32013.0}, {"date": "2017-01-12", "close": 1.75, "volume": 99973.0}, {"date": "2017-01-13", "close": 1.77, "volume": 13465.0}, {"date": "2017-01-17", "close": 1.75, "volume": 17568.0}, {"date": "2017-01-18", "close": 1.7099, "volume": 26014.0}, {"date": "2017-01-19", "close": 1.72, "volume": 39755.0}, {"date": "2017-01-20", "close": 1.7899, "volume": 3801.0}, {"date": "2017-01-23", "close": 1.7801, "volume": 127619.0}, {"date": "2017-01-24", "close": 1.89, "volume": 33152.0}, {"date": "2017-01-25", "close": 1.8492, "volume": 13479.0}, {"date": "2017-01-26", "close": 1.8, "volume": 26527.0}, {"date": "2017-01-27", "close": 1.76, "volume": 33134.0}, {"date": "2017-01-30", "close": 1.8, "volume": 10963.0}, {"date": "2017-01-31", "close": 1.85, "volume": 1332.0}, {"date": "2017-02-01", "close": 1.83, "volume": 1925.0}, {"date": "2017-02-02", "close": 1.84, "volume": 10132.0}, {"date": "2017-02-03", "close": 1.76, "volume": 11958.0}, {"date": "2017-02-06", "close": 1.7895, "volume": 4755.0}, {"date": "2017-02-07", "close": 1.78, "volume": 4359.0}, {"date": "2017-02-08", "close": 1.81, "volume": 24374.0}, {"date": "2017-02-09", "close": 1.8399, "volume": 4833.0}, {"date": "2017-02-10", "close": 2.0679, "volume": 889049.0}, {"date": "2017-02-13", "close": 2.1, "volume": 371364.0}, {"date": "2017-02-14", "close": 1.96, "volume": 130896.0}, {"date": "2017-02-15", "close": 2.04, "volume": 51132.0}, {"date": "2017-02-16", "close": 2.0, "volume": 40002.0}, {"date": "2017-02-17", "close": 1.99, "volume": 34224.0}, {"date": "2017-02-21", "close": 1.98, "volume": 10659.0}, {"date": "2017-02-22", "close": 2.02, "volume": 28424.0}, {"date": "2017-02-23", "close": 1.9701, "volume": 31547.0}, {"date": "2017-02-24", "close": 1.974, "volume": 13130.0}, {"date": "2017-02-27", "close": 2.02, "volume": 25070.0}, {"date": "2017-02-28", "close": 1.94, "volume": 36230.0}, {"date": "2017-03-01", "close": 1.98, "volume": 39372.0}, {"date": "2017-03-02", "close": 2.01, "volume": 26177.0}, {"date": "2017-03-03", "close": 2.12, "volume": 106992.0}, {"date": "2017-03-06", "close": 2.2486, "volume": 227348.0}, {"date": "2017-03-07", "close": 2.18, "volume": 98921.0}, {"date": "2017-03-08", "close": 2.21, "volume": 53181.0}, {"date": "2017-03-09", "close": 2.2706, "volume": 59622.0}, {"date": "2017-03-10", "close": 2.1, "volume": 193467.0}, {"date": "2017-03-13", "close": 2.0, "volume": 75867.0}, {"date": "2017-03-14", "close": 2.0, "volume": 51390.0}, {"date": "2017-03-15", "close": 2.05, "volume": 22838.0}, {"date": "2017-03-16", "close": 2.24, "volume": 54995.0}, {"date": "2017-03-17", "close": 2.22, "volume": 117474.0}, {"date": "2017-03-20", "close": 2.11, "volume": 27064.0}, {"date": "2017-03-21", "close": 2.05, "volume": 3565.0}, {"date": "2017-03-22", "close": 2.04, "volume": 36139.0}, {"date": "2017-03-23", "close": 1.99, "volume": 32883.0}, {"date": "2017-03-24", "close": 2.04, "volume": 25170.0}, {"date": "2017-03-27", "close": 2.09, "volume": 2762.0}, {"date": "2017-03-28", "close": 2.04, "volume": 7896.0}, {"date": "2017-03-29", "close": 2.09, "volume": 8401.0}, {"date": "2017-03-30", "close": 2.13, "volume": 18214.0}, {"date": "2017-03-31", "close": 2.09, "volume": 11725.0}, {"date": "2017-04-03", "close": 2.1, "volume": 16553.0}, {"date": "2017-04-04", "close": 2.04, "volume": 7408.0}, {"date": "2017-04-05", "close": 2.03, "volume": 5325.0}, {"date": "2017-04-06", "close": 2.02, "volume": 6895.0}, {"date": "2017-04-07", "close": 2.0419, "volume": 43962.0}, {"date": "2017-04-10", "close": 2.04, "volume": 22638.0}, {"date": "2017-04-11", "close": 2.03, "volume": 24606.0}, {"date": "2017-04-12", "close": 2.03, "volume": 20800.0}, {"date": "2017-04-13", "close": 2.04, "volume": 6100.0}, {"date": "2017-04-17", "close": 2.03, "volume": 17975.0}, {"date": "2017-04-18", "close": 2.02, "volume": 1367.0}, {"date": "2017-04-19", "close": 2.05, "volume": 98361.0}, {"date": "2017-04-20", "close": 2.07, "volume": 28980.0}, {"date": "2017-04-21", "close": 2.05, "volume": 19861.0}, {"date": "2017-04-24", "close": 2.04, "volume": 18343.0}, {"date": "2017-04-25", "close": 2.04, "volume": 21479.0}, {"date": "2017-04-26", "close": 2.04, "volume": 8782.0}, {"date": "2017-04-27", "close": 2.02, "volume": 45861.0}, {"date": "2017-04-28", "close": 2.02, "volume": 10443.0}, {"date": "2017-05-01", "close": 2.02, "volume": 13684.0}, {"date": "2017-05-02", "close": 2.02, "volume": 13291.0}, {"date": "2017-05-03", "close": 2.07, "volume": 55113.0}, {"date": "2017-05-04", "close": 2.05, "volume": 8597.0}, {"date": "2017-05-05", "close": 2.1, "volume": 18476.0}, {"date": "2017-05-08", "close": 2.11, "volume": 66469.0}, {"date": "2017-05-09", "close": 2.16, "volume": 18820.0}, {"date": "2017-05-10", "close": 2.18, "volume": 32885.0}, {"date": "2017-05-11", "close": 2.23, "volume": 8754.0}, {"date": "2017-05-12", "close": 2.26, "volume": 133281.0}, {"date": "2017-05-15", "close": 2.18, "volume": 21701.0}, {"date": "2017-05-16", "close": 2.15, "volume": 17675.0}, {"date": "2017-05-17", "close": 2.13, "volume": 24746.0}, {"date": "2017-05-18", "close": 2.18, "volume": 6962.0}, {"date": "2017-05-19", "close": 2.21, "volume": 21694.0}, {"date": "2017-05-22", "close": 2.2, "volume": 10511.0}, {"date": "2017-05-23", "close": 2.23, "volume": 4250.0}, {"date": "2017-05-24", "close": 2.27, "volume": 30036.0}, {"date": "2017-05-25", "close": 2.3, "volume": 20490.0}, {"date": "2017-05-26", "close": 2.3, "volume": 5110.0}, {"date": "2017-05-30", "close": 2.2, "volume": 15884.0}, {"date": "2017-05-31", "close": 2.15, "volume": 19555.0}, {"date": "2017-06-01", "close": 2.15, "volume": 20109.0}, {"date": "2017-06-02", "close": 2.16, "volume": 8518.0}, {"date": "2017-06-05", "close": 2.16, "volume": 8760.0}, {"date": "2017-06-06", "close": 2.21, "volume": 26198.0}, {"date": "2017-06-07", "close": 2.24, "volume": 10154.0}, {"date": "2017-06-08", "close": 2.38, "volume": 59935.0}, {"date": "2017-06-09", "close": 2.35, "volume": 62737.0}, {"date": "2017-06-12", "close": 2.2799, "volume": 8641.0}, {"date": "2017-06-13", "close": 2.27, "volume": 13350.0}, {"date": "2017-06-14", "close": 2.24, "volume": 15966.0}, {"date": "2017-06-15", "close": 2.23, "volume": 16899.0}, {"date": "2017-06-16", "close": 2.28, "volume": 19306.0}, {"date": "2017-06-19", "close": 2.32, "volume": 9508.0}, {"date": "2017-06-20", "close": 2.39, "volume": 76468.0}, {"date": "2017-06-21", "close": 2.3601, "volume": 23991.0}, {"date": "2017-06-22", "close": 2.35, "volume": 13911.0}, {"date": "2017-06-23", "close": 2.39, "volume": 33810.0}, {"date": "2017-06-26", "close": 2.35, "volume": 18482.0}, {"date": "2017-06-27", "close": 2.4, "volume": 3884.0}, {"date": "2017-06-28", "close": 2.36, "volume": 15787.0}, {"date": "2017-06-29", "close": 2.36, "volume": 4070.0}, {"date": "2017-06-30", "close": 2.39, "volume": 13511.0}, {"date": "2017-07-03", "close": 2.62, "volume": 199149.0}, {"date": "2017-07-05", "close": 2.9, "volume": 479251.0}, {"date": "2017-07-06", "close": 2.8499, "volume": 107940.0}, {"date": "2017-07-07", "close": 2.89, "volume": 62031.0}, {"date": "2017-07-10", "close": 2.9054, "volume": 38262.0}, {"date": "2017-07-11", "close": 2.89, "volume": 71382.0}, {"date": "2017-07-12", "close": 3.11, "volume": 255055.0}, {"date": "2017-07-13", "close": 3.3758, "volume": 306297.0}, {"date": "2017-07-14", "close": 3.4, "volume": 668295.0}, {"date": "2017-07-17", "close": 3.53, "volume": 226520.0}, {"date": "2017-07-18", "close": 3.46, "volume": 50922.0}, {"date": "2017-07-19", "close": 3.34, "volume": 83772.0}, {"date": "2017-07-20", "close": 3.11, "volume": 168888.0}, {"date": "2017-07-21", "close": 3.22, "volume": 32338.0}, {"date": "2017-07-24", "close": 3.22, "volume": 28133.0}, {"date": "2017-07-25", "close": 3.28, "volume": 35948.0}, {"date": "2017-07-26", "close": 3.4, "volume": 73454.0}, {"date": "2017-07-27", "close": 3.42, "volume": 63416.0}, {"date": "2017-07-28", "close": 3.5, "volume": 77409.0}, {"date": "2017-07-31", "close": 3.45, "volume": 45135.0}, {"date": "2017-08-01", "close": 3.48, "volume": 25123.0}, {"date": "2017-08-02", "close": 3.71, "volume": 133001.0}, {"date": "2017-08-03", "close": 3.88, "volume": 212366.0}, {"date": "2017-08-04", "close": 3.7426, "volume": 193350.0}, {"date": "2017-08-07", "close": 3.75, "volume": 46281.0}, {"date": "2017-08-08", "close": 3.7, "volume": 32773.0}, {"date": "2017-08-09", "close": 3.66, "volume": 50170.0}, {"date": "2017-08-10", "close": 3.5999, "volume": 98852.0}, {"date": "2017-08-11", "close": 3.8, "volume": 199157.0}, {"date": "2017-08-14", "close": 3.8, "volume": 45204.0}, {"date": "2017-08-15", "close": 3.96, "volume": 464828.0}, {"date": "2017-08-16", "close": 4.17, "volume": 293570.0}, {"date": "2017-08-17", "close": 4.59, "volume": 259848.0}, {"date": "2017-08-18", "close": 4.35, "volume": 168018.0}, {"date": "2017-08-21", "close": 4.48, "volume": 70558.0}, {"date": "2017-08-22", "close": 4.68, "volume": 195642.0}, {"date": "2017-08-23", "close": 4.87, "volume": 351616.0}, {"date": "2017-08-24", "close": 4.4, "volume": 363892.0}, {"date": "2017-08-25", "close": 4.43, "volume": 107346.0}, {"date": "2017-08-28", "close": 4.51, "volume": 193798.0}, {"date": "2017-08-29", "close": 4.71, "volume": 143510.0}, {"date": "2017-08-30", "close": 4.99, "volume": 202090.0}, {"date": "2017-08-31", "close": 4.74, "volume": 288168.0}, {"date": "2017-09-01", "close": 4.8608, "volume": 333056.0}, {"date": "2017-09-05", "close": 4.8699, "volume": 210705.0}, {"date": "2017-09-06", "close": 4.73, "volume": 189599.0}, {"date": "2017-09-07", "close": 4.72, "volume": 116389.0}, {"date": "2017-09-08", "close": 4.78, "volume": 194571.0}, {"date": "2017-09-11", "close": 4.72, "volume": 112320.0}, {"date": "2017-09-12", "close": 4.7399, "volume": 47094.0}, {"date": "2017-09-13", "close": 4.73, "volume": 74886.0}, {"date": "2017-09-14", "close": 4.74, "volume": 45465.0}, {"date": "2017-09-15", "close": 4.85, "volume": 129947.0}, {"date": "2017-09-18", "close": 5.29, "volume": 948037.0}, {"date": "2017-09-19", "close": 5.15, "volume": 898890.0}, {"date": "2017-09-20", "close": 5.02, "volume": 183019.0}, {"date": "2017-09-21", "close": 5.0801, "volume": 81426.0}, {"date": "2017-09-22", "close": 5.39, "volume": 132163.0}, {"date": "2017-09-25", "close": 5.28, "volume": 196080.0}, {"date": "2017-09-26", "close": 5.56, "volume": 168609.0}, {"date": "2017-09-27", "close": 5.5, "volume": 170973.0}, {"date": "2017-09-28", "close": 5.68, "volume": 130017.0}, {"date": "2017-09-29", "close": 5.71, "volume": 75993.0}, {"date": "2017-10-02", "close": 5.64, "volume": 112192.0}, {"date": "2017-10-03", "close": 5.4, "volume": 266630.0}, {"date": "2017-10-04", "close": 5.62, "volume": 106080.0}, {"date": "2017-10-05", "close": 5.76, "volume": 215573.0}, {"date": "2017-10-06", "close": 5.75, "volume": 69719.0}, {"date": "2017-10-09", "close": 5.72, "volume": 47166.0}, {"date": "2017-10-10", "close": 5.6, "volume": 148374.0}, {"date": "2017-10-11", "close": 5.57, "volume": 76918.0}, {"date": "2017-10-12", "close": 5.54, "volume": 44179.0}, {"date": "2017-10-13", "close": 5.54, "volume": 200212.0}, {"date": "2017-10-16", "close": 5.49, "volume": 80919.0}, {"date": "2017-10-17", "close": 5.77, "volume": 118919.0}, {"date": "2017-10-18", "close": 6.1, "volume": 472615.0}, {"date": "2017-10-19", "close": 6.36, "volume": 1620274.0}, {"date": "2017-10-20", "close": 6.43, "volume": 173605.0}, {"date": "2017-10-23", "close": 6.62, "volume": 288422.0}, {"date": "2017-10-24", "close": 6.9, "volume": 212095.0}, {"date": "2017-10-25", "close": 5.98, "volume": 413781.0}, {"date": "2017-10-26", "close": 5.7, "volume": 257526.0}, {"date": "2017-10-27", "close": 5.81, "volume": 107782.0}, {"date": "2017-10-30", "close": 5.55, "volume": 210147.0}, {"date": "2017-10-31", "close": 5.75, "volume": 89912.0}, {"date": "2017-11-01", "close": 5.6, "volume": 75842.0}, {"date": "2017-11-02", "close": 5.42, "volume": 74500.0}, {"date": "2017-11-03", "close": 5.36, "volume": 54134.0}, {"date": "2017-11-06", "close": 5.18, "volume": 149379.0}, {"date": "2017-11-07", "close": 4.98, "volume": 191834.0}, {"date": "2017-11-08", "close": 5.01, "volume": 110339.0}, {"date": "2017-11-09", "close": 5.15, "volume": 81022.0}, {"date": "2017-11-10", "close": 5.91, "volume": 412627.0}, {"date": "2017-11-13", "close": 6.21, "volume": 173706.0}, {"date": "2017-11-14", "close": 6.09, "volume": 139829.0}, {"date": "2017-11-15", "close": 6.16, "volume": 54343.0}, {"date": "2017-11-16", "close": 5.69, "volume": 186791.0}, {"date": "2017-11-17", "close": 5.92, "volume": 98589.0}, {"date": "2017-11-20", "close": 6.11, "volume": 84764.0}, {"date": "2017-11-21", "close": 6.15, "volume": 127280.0}, {"date": "2017-11-22", "close": 5.72, "volume": 172365.0}, {"date": "2017-11-24", "close": 5.83, "volume": 32598.0}, {"date": "2017-11-27", "close": 5.71, "volume": 80337.0}, {"date": "2017-11-28", "close": 5.54, "volume": 114545.0}, {"date": "2017-11-29", "close": 5.61, "volume": 62038.0}, {"date": "2017-11-30", "close": 5.69, "volume": 48898.0}, {"date": "2017-12-01", "close": 5.42, "volume": 87549.0}, {"date": "2017-12-04", "close": 5.29, "volume": 75247.0}, {"date": "2017-12-05", "close": 5.25, "volume": 103132.0}, {"date": "2017-12-06", "close": 5.22, "volume": 37007.0}, {"date": "2017-12-07", "close": 5.37, "volume": 76322.0}, {"date": "2017-12-08", "close": 5.42, "volume": 33121.0}, {"date": "2017-12-11", "close": 5.57, "volume": 43564.0}, {"date": "2017-12-12", "close": 5.44, "volume": 30255.0}, {"date": "2017-12-13", "close": 5.64, "volume": 21660.0}, {"date": "2017-12-14", "close": 5.85, "volume": 60559.0}, {"date": "2017-12-15", "close": 5.79, "volume": 35404.0}, {"date": "2017-12-18", "close": 5.99, "volume": 145744.0}, {"date": "2017-12-19", "close": 5.86, "volume": 44706.0}, {"date": "2017-12-20", "close": 5.88, "volume": 24738.0}, {"date": "2017-12-21", "close": 6.15, "volume": 132615.0}, {"date": "2017-12-22", "close": 6.38, "volume": 114669.0}, {"date": "2017-12-26", "close": 6.36, "volume": 70908.0}, {"date": "2017-12-27", "close": 6.34, "volume": 43416.0}, {"date": "2017-12-28", "close": 6.17, "volume": 53146.0}, {"date": "2017-12-29", "close": 6.0, "volume": 75927.0}, {"date": "2018-01-02", "close": 5.96, "volume": 40295.0}, {"date": "2018-01-03", "close": 5.85, "volume": 103110.0}, {"date": "2018-01-04", "close": 5.89, "volume": 103375.0}, {"date": "2018-01-05", "close": 6.03, "volume": 38089.0}, {"date": "2018-01-08", "close": 5.79, "volume": 41958.0}, {"date": "2018-01-09", "close": 5.72, "volume": 56839.0}, {"date": "2018-01-10", "close": 5.71, "volume": 58156.0}, {"date": "2018-01-11", "close": 5.81, "volume": 73157.0}, {"date": "2018-01-12", "close": 5.71, "volume": 31820.0}, {"date": "2018-01-16", "close": 5.6, "volume": 104661.0}, {"date": "2018-01-17", "close": 5.63, "volume": 26145.0}, {"date": "2018-01-18", "close": 5.74, "volume": 30786.0}, {"date": "2018-01-19", "close": 5.62, "volume": 47460.0}, {"date": "2018-01-22", "close": 5.6, "volume": 29766.0}, {"date": "2018-01-23", "close": 5.73, "volume": 166498.0}, {"date": "2018-01-24", "close": 5.79, "volume": 51916.0}, {"date": "2018-01-25", "close": 5.9, "volume": 30192.0}, {"date": "2018-01-26", "close": 5.85, "volume": 37976.0}, {"date": "2018-01-29", "close": 5.55, "volume": 66372.0}, {"date": "2018-01-30", "close": 5.43, "volume": 62397.0}, {"date": "2018-01-31", "close": 5.42, "volume": 34150.0}, {"date": "2018-02-01", "close": 5.33, "volume": 50246.0}, {"date": "2018-02-02", "close": 5.27, "volume": 41249.0}, {"date": "2018-02-05", "close": 4.733, "volume": 194884.0}, {"date": "2018-02-06", "close": 4.86, "volume": 160078.0}, {"date": "2018-02-07", "close": 4.9, "volume": 25397.0}, {"date": "2018-02-08", "close": 4.79, "volume": 50527.0}, {"date": "2018-02-09", "close": 4.85, "volume": 95821.0}, {"date": "2018-02-12", "close": 4.99, "volume": 30192.0}, {"date": "2018-02-13", "close": 5.23, "volume": 72245.0}, {"date": "2018-02-14", "close": 5.37, "volume": 46865.0}, {"date": "2018-02-15", "close": 5.28, "volume": 48535.0}, {"date": "2018-02-16", "close": 5.33, "volume": 22290.0}, {"date": "2018-02-20", "close": 5.29, "volume": 15538.0}, {"date": "2018-02-21", "close": 5.31, "volume": 8278.0}, {"date": "2018-02-22", "close": 5.26, "volume": 30171.0}, {"date": "2018-02-23", "close": 5.28, "volume": 10729.0}, {"date": "2018-02-26", "close": 5.25, "volume": 21071.0}, {"date": "2018-02-27", "close": 5.2054, "volume": 16730.0}, {"date": "2018-02-28", "close": 5.17, "volume": 13291.0}, {"date": "2018-03-01", "close": 5.07, "volume": 20014.0}, {"date": "2018-03-02", "close": 5.16, "volume": 15967.0}, {"date": "2018-03-05", "close": 5.3, "volume": 20608.0}, {"date": "2018-03-06", "close": 5.55, "volume": 38664.0}, {"date": "2018-03-07", "close": 5.86, "volume": 66955.0}, {"date": "2018-03-08", "close": 5.99, "volume": 169070.0}, {"date": "2018-03-09", "close": 5.6, "volume": 196006.0}, {"date": "2018-03-12", "close": 5.14, "volume": 147207.0}, {"date": "2018-03-13", "close": 5.26, "volume": 62770.0}, {"date": "2018-03-14", "close": 5.37, "volume": 34333.0}, {"date": "2018-03-15", "close": 5.26, "volume": 48377.0}, {"date": "2018-03-16", "close": 5.25, "volume": 47138.0}, {"date": "2018-03-19", "close": 5.38, "volume": 23798.0}, {"date": "2018-03-20", "close": 5.48, "volume": 55148.0}, {"date": "2018-03-21", "close": 5.39, "volume": 27653.0}, {"date": "2018-03-22", "close": 5.32, "volume": 33850.0}, {"date": "2018-03-23", "close": 5.29, "volume": 28392.0}, {"date": "2018-03-26", "close": 5.23, "volume": 18510.0}, {"date": "2018-03-27", "close": 5.09, "volume": 37386.0}, {"date": "2018-03-28", "close": 5.07, "volume": 104325.0}, {"date": "2018-03-29", "close": 5.13, "volume": 30553.0}, {"date": "2018-04-02", "close": 6.18, "volume": 489891.0}, {"date": "2018-04-03", "close": 6.55, "volume": 330435.0}, {"date": "2018-04-04", "close": 6.96, "volume": 451172.0}, {"date": "2018-04-05", "close": 6.89, "volume": 126909.0}, {"date": "2018-04-06", "close": 7.17, "volume": 212732.0}, {"date": "2018-04-09", "close": 7.44, "volume": 500274.0}, {"date": "2018-04-10", "close": 7.05, "volume": 267600.0}, {"date": "2018-04-11", "close": 7.02, "volume": 98875.0}, {"date": "2018-04-12", "close": 7.17, "volume": 157746.0}, {"date": "2018-04-13", "close": 7.23, "volume": 91860.0}, {"date": "2018-04-16", "close": 7.12, "volume": 305700.0}, {"date": "2018-04-17", "close": 7.52, "volume": 231654.0}, {"date": "2018-04-18", "close": 7.38, "volume": 81314.0}, {"date": "2018-04-19", "close": 7.33, "volume": 53050.0}, {"date": "2018-04-20", "close": 7.3301, "volume": 23972.0}, {"date": "2018-04-23", "close": 7.21, "volume": 42049.0}, {"date": "2018-04-24", "close": 7.07, "volume": 43738.0}, {"date": "2018-04-25", "close": 7.21, "volume": 35750.0}, {"date": "2018-04-26", "close": 7.13, "volume": 42722.0}, {"date": "2018-04-27", "close": 7.22, "volume": 30140.0}, {"date": "2018-04-30", "close": 7.23, "volume": 43360.0}, {"date": "2018-05-01", "close": 7.16, "volume": 51434.0}, {"date": "2018-05-02", "close": 7.21, "volume": 24389.0}, {"date": "2018-05-03", "close": 7.25, "volume": 40136.0}, {"date": "2018-05-04", "close": 7.49, "volume": 119992.0}, {"date": "2018-05-07", "close": 7.82, "volume": 260032.0}, {"date": "2018-05-08", "close": 8.03, "volume": 66257.0}, {"date": "2018-05-09", "close": 8.27, "volume": 143914.0}, {"date": "2018-05-10", "close": 8.25, "volume": 88771.0}, {"date": "2018-05-11", "close": 7.96, "volume": 124804.0}, {"date": "2018-05-14", "close": 8.62, "volume": 256437.0}, {"date": "2018-05-15", "close": 8.9, "volume": 161966.0}, {"date": "2018-05-16", "close": 8.66, "volume": 172423.0}, {"date": "2018-05-17", "close": 9.0533, "volume": 122500.0}, {"date": "2018-05-18", "close": 8.91, "volume": 93795.0}, {"date": "2018-05-21", "close": 8.92, "volume": 163241.0}, {"date": "2018-05-22", "close": 9.17, "volume": 89411.0}, {"date": "2018-05-23", "close": 9.05, "volume": 176323.0}, {"date": "2018-05-24", "close": 9.51, "volume": 200111.0}, {"date": "2018-05-25", "close": 9.51, "volume": 116646.0}, {"date": "2018-05-29", "close": 10.03, "volume": 220191.0}, {"date": "2018-05-30", "close": 10.46, "volume": 201828.0}, {"date": "2018-05-31", "close": 10.71, "volume": 406673.0}, {"date": "2018-06-01", "close": 10.28, "volume": 261520.0}, {"date": "2018-06-04", "close": 10.37, "volume": 108476.0}, {"date": "2018-06-05", "close": 10.39, "volume": 71605.0}, {"date": "2018-06-06", "close": 10.36, "volume": 119580.0}, {"date": "2018-06-07", "close": 10.34, "volume": 223116.0}, {"date": "2018-06-08", "close": 10.21, "volume": 90689.0}, {"date": "2018-06-11", "close": 10.72, "volume": 177057.0}, {"date": "2018-06-12", "close": 10.95, "volume": 108728.0}, {"date": "2018-06-13", "close": 11.27, "volume": 219752.0}, {"date": "2018-06-14", "close": 11.87, "volume": 331839.0}, {"date": "2018-06-15", "close": 12.87, "volume": 406331.0}, {"date": "2018-06-18", "close": 13.49, "volume": 973423.0}, {"date": "2018-06-19", "close": 13.45, "volume": 191907.0}, {"date": "2018-06-20", "close": 12.99, "volume": 223402.0}, {"date": "2018-06-21", "close": 11.52, "volume": 370551.0}, {"date": "2018-06-22", "close": 12.61, "volume": 255184.0}, {"date": "2018-06-25", "close": 12.02, "volume": 128901.0}, {"date": "2018-06-26", "close": 12.17, "volume": 133554.0}, {"date": "2018-06-27", "close": 11.58, "volume": 102265.0}, {"date": "2018-06-28", "close": 11.41, "volume": 292481.0}, {"date": "2018-06-29", "close": 11.41, "volume": 106637.0}, {"date": "2018-07-02", "close": 14.99, "volume": 1289480.0}, {"date": "2018-07-03", "close": 16.7, "volume": 762984.0}, {"date": "2018-07-05", "close": 16.67, "volume": 502673.0}, {"date": "2018-07-06", "close": 17.02, "volume": 248268.0}, {"date": "2018-07-09", "close": 16.93, "volume": 624915.0}, {"date": "2018-07-10", "close": 17.25, "volume": 325231.0}, {"date": "2018-07-11", "close": 17.2, "volume": 245440.0}, {"date": "2018-07-12", "close": 19.0, "volume": 574470.0}, {"date": "2018-07-13", "close": 19.79, "volume": 841415.0}, {"date": "2018-07-16", "close": 20.96, "volume": 614113.0}, {"date": "2018-07-17", "close": 20.41, "volume": 760941.0}, {"date": "2018-07-18", "close": 20.16, "volume": 430253.0}, {"date": "2018-07-19", "close": 21.12, "volume": 204193.0}, {"date": "2018-07-20", "close": 21.99, "volume": 266458.0}, {"date": "2018-07-23", "close": 21.36, "volume": 274913.0}, {"date": "2018-07-24", "close": 19.82, "volume": 488820.0}, {"date": "2018-07-25", "close": 20.09, "volume": 209453.0}, {"date": "2018-07-26", "close": 20.63, "volume": 171455.0}, {"date": "2018-07-27", "close": 19.6, "volume": 186261.0}, {"date": "2018-07-30", "close": 17.74, "volume": 629357.0}, {"date": "2018-07-31", "close": 19.06, "volume": 350952.0}, {"date": "2018-08-01", "close": 19.27, "volume": 139895.0}, {"date": "2018-08-02", "close": 19.0, "volume": 141335.0}, {"date": "2018-08-03", "close": 18.67, "volume": 117132.0}, {"date": "2018-08-06", "close": 18.85, "volume": 143290.0}, {"date": "2018-08-07", "close": 19.3, "volume": 194546.0}, {"date": "2018-08-08", "close": 20.71, "volume": 247653.0}, {"date": "2018-08-09", "close": 19.86, "volume": 590974.0}, {"date": "2018-08-10", "close": 19.72, "volume": 304568.0}, {"date": "2018-08-13", "close": 20.54, "volume": 519796.0}, {"date": "2018-08-14", "close": 20.5, "volume": 157008.0}, {"date": "2018-08-15", "close": 19.66, "volume": 258100.0}, {"date": "2018-08-16", "close": 19.29, "volume": 159261.0}, {"date": "2018-08-17", "close": 19.75, "volume": 121143.0}, {"date": "2018-08-20", "close": 20.81, "volume": 267143.0}, {"date": "2018-08-21", "close": 24.14, "volume": 948029.0}, {"date": "2018-08-22", "close": 23.49, "volume": 582521.0}, {"date": "2018-08-23", "close": 24.93, "volume": 582242.0}, {"date": "2018-08-24", "close": 25.475, "volume": 445038.0}, {"date": "2018-08-27", "close": 24.2, "volume": 360957.0}, {"date": "2018-08-28", "close": 24.27, "volume": 401331.0}, {"date": "2018-08-29", "close": 23.94, "volume": 194221.0}, {"date": "2018-08-30", "close": 24.2, "volume": 447696.0}, {"date": "2018-08-31", "close": 23.96, "volume": 190632.0}, {"date": "2018-09-04", "close": 23.45, "volume": 228230.0}, {"date": "2018-09-05", "close": 20.14, "volume": 970888.0}, {"date": "2018-09-06", "close": 18.65, "volume": 536136.0}, {"date": "2018-09-07", "close": 21.19, "volume": 636768.0}, {"date": "2018-09-10", "close": 20.02, "volume": 389258.0}, {"date": "2018-09-11", "close": 19.58, "volume": 430555.0}, {"date": "2018-09-12", "close": 19.08, "volume": 259243.0}, {"date": "2018-09-13", "close": 18.15, "volume": 575034.0}, {"date": "2018-09-14", "close": 18.52, "volume": 348484.0}, {"date": "2018-09-17", "close": 18.11, "volume": 311615.0}, {"date": "2018-09-18", "close": 17.9, "volume": 224762.0}, {"date": "2018-09-19", "close": 17.37, "volume": 333780.0}, {"date": "2018-09-20", "close": 17.64, "volume": 250715.0}, {"date": "2018-09-21", "close": 17.35, "volume": 215937.0}, {"date": "2018-09-24", "close": 17.1, "volume": 109600.0}, {"date": "2018-09-25", "close": 17.53, "volume": 154959.0}, {"date": "2018-09-26", "close": 16.7, "volume": 286668.0}, {"date": "2018-09-27", "close": 17.23, "volume": 254116.0}, {"date": "2018-09-28", "close": 17.5, "volume": 104797.0}, {"date": "2018-10-01", "close": 17.17, "volume": 389256.0}, {"date": "2018-10-02", "close": 16.51, "volume": 313070.0}, {"date": "2018-10-03", "close": 13.89, "volume": 865066.0}, {"date": "2018-10-04", "close": 13.41, "volume": 483389.0}, {"date": "2018-10-05", "close": 13.63, "volume": 304525.0}, {"date": "2018-10-08", "close": 12.96, "volume": 305188.0}, {"date": "2018-10-09", "close": 13.22, "volume": 190575.0}, {"date": "2018-10-10", "close": 12.7, "volume": 153718.0}, {"date": "2018-10-11", "close": 12.32, "volume": 184384.0}, {"date": "2018-10-12", "close": 12.89, "volume": 209295.0}, {"date": "2018-10-15", "close": 12.29, "volume": 190696.0}, {"date": "2018-10-16", "close": 13.17, "volume": 115686.0}, {"date": "2018-10-17", "close": 13.26, "volume": 126548.0}, {"date": "2018-10-18", "close": 12.73, "volume": 83226.0}, {"date": "2018-10-19", "close": 12.41, "volume": 78558.0}, {"date": "2018-10-22", "close": 12.68, "volume": 103259.0}, {"date": "2018-10-23", "close": 12.48, "volume": 196831.0}, {"date": "2018-10-24", "close": 12.91, "volume": 182377.0}, {"date": "2018-10-25", "close": 13.52, "volume": 135015.0}, {"date": "2018-10-26", "close": 12.62, "volume": 127546.0}, {"date": "2018-10-29", "close": 12.26, "volume": 80124.0}, {"date": "2018-10-30", "close": 12.38, "volume": 84964.0}, {"date": "2018-10-31", "close": 12.72, "volume": 107824.0}, {"date": "2018-11-01", "close": 12.53, "volume": 187394.0}, {"date": "2018-11-02", "close": 12.29, "volume": 71375.0}, {"date": "2018-11-05", "close": 12.36, "volume": 117066.0}, {"date": "2018-11-06", "close": 11.8, "volume": 198789.0}, {"date": "2018-11-07", "close": 12.12, "volume": 181268.0}, {"date": "2018-11-08", "close": 12.28, "volume": 135139.0}, {"date": "2018-11-09", "close": 13.94, "volume": 427309.0}, {"date": "2018-11-12", "close": 11.59, "volume": 516100.0}, {"date": "2018-11-13", "close": 11.15, "volume": 155037.0}, {"date": "2018-11-14", "close": 10.63, "volume": 186318.0}, {"date": "2018-11-15", "close": 10.44, "volume": 206264.0}, {"date": "2018-11-16", "close": 11.0, "volume": 121920.0}, {"date": "2018-11-19", "close": 10.03, "volume": 234633.0}, {"date": "2018-11-20", "close": 10.45, "volume": 110550.0}, {"date": "2018-11-21", "close": 10.75, "volume": 181291.0}, {"date": "2018-11-23", "close": 10.64, "volume": 99776.0}, {"date": "2018-11-26", "close": 10.25, "volume": 157155.0}, {"date": "2018-11-27", "close": 10.33, "volume": 63234.0}, {"date": "2018-11-28", "close": 10.72, "volume": 100639.0}, {"date": "2018-11-29", "close": 11.33, "volume": 154593.0}, {"date": "2018-11-30", "close": 11.97, "volume": 199326.0}, {"date": "2018-12-03", "close": 12.29, "volume": 209718.0}, {"date": "2018-12-04", "close": 11.46, "volume": 146614.0}, {"date": "2018-12-06", "close": 12.02, "volume": 113119.0}, {"date": "2018-12-07", "close": 11.17, "volume": 156022.0}, {"date": "2018-12-10", "close": 11.27, "volume": 130286.0}, {"date": "2018-12-11", "close": 11.54, "volume": 110569.0}, {"date": "2018-12-12", "close": 12.01, "volume": 144375.0}, {"date": "2018-12-13", "close": 11.07, "volume": 162099.0}, {"date": "2018-12-14", "close": 11.09, "volume": 82080.0}, {"date": "2018-12-17", "close": 10.6, "volume": 97283.0}, {"date": "2018-12-18", "close": 10.78, "volume": 184482.0}, {"date": "2018-12-19", "close": 10.6, "volume": 177077.0}, {"date": "2018-12-20", "close": 9.81, "volume": 281075.0}, {"date": "2018-12-21", "close": 9.5, "volume": 211594.0}, {"date": "2018-12-24", "close": 9.59, "volume": 68318.0}, {"date": "2018-12-26", "close": 9.89, "volume": 162640.0}, {"date": "2018-12-27", "close": 10.79, "volume": 174941.0}, {"date": "2018-12-28", "close": 12.18, "volume": 248252.0}, {"date": "2018-12-31", "close": 12.03, "volume": 219978.0}, {"date": "2019-01-02", "close": 12.0, "volume": 138252.0}, {"date": "2019-01-03", "close": 10.9, "volume": 152220.0}, {"date": "2019-01-04", "close": 11.78, "volume": 158827.0}, {"date": "2019-01-07", "close": 13.14, "volume": 244300.0}, {"date": "2019-01-08", "close": 12.26, "volume": 151767.0}, {"date": "2019-01-09", "close": 12.16, "volume": 71772.0}, {"date": "2019-01-10", "close": 12.51, "volume": 82512.0}, {"date": "2019-01-11", "close": 12.74, "volume": 114756.0}, {"date": "2019-01-14", "close": 12.31, "volume": 75958.0}, {"date": "2019-01-15", "close": 12.75, "volume": 143725.0}, {"date": "2019-01-16", "close": 12.76, "volume": 138433.0}, {"date": "2019-01-17", "close": 12.64, "volume": 133144.0}, {"date": "2019-01-18", "close": 12.2, "volume": 162209.0}, {"date": "2019-01-22", "close": 12.4, "volume": 74041.0}, {"date": "2019-01-23", "close": 12.6, "volume": 119310.0}, {"date": "2019-01-24", "close": 13.07, "volume": 113595.0}, {"date": "2019-01-25", "close": 13.43, "volume": 240209.0}, {"date": "2019-01-28", "close": 13.05, "volume": 119375.0}, {"date": "2019-01-29", "close": 12.81, "volume": 122761.0}, {"date": "2019-01-30", "close": 13.13, "volume": 73907.0}, {"date": "2019-01-31", "close": 14.67, "volume": 202485.0}, {"date": "2019-02-01", "close": 16.37, "volume": 493425.0}, {"date": "2019-02-04", "close": 16.11, "volume": 277042.0}, {"date": "2019-02-05", "close": 16.91, "volume": 247402.0}, {"date": "2019-02-06", "close": 16.7, "volume": 162203.0}, {"date": "2019-02-07", "close": 15.89, "volume": 153359.0}, {"date": "2019-02-08", "close": 16.06, "volume": 64980.0}, {"date": "2019-02-11", "close": 16.0, "volume": 111575.0}, {"date": "2019-02-12", "close": 16.42, "volume": 81705.0}, {"date": "2019-02-13", "close": 16.36, "volume": 111474.0}, {"date": "2019-02-14", "close": 15.4, "volume": 124948.0}, {"date": "2019-02-15", "close": 16.16, "volume": 94089.0}, {"date": "2019-02-19", "close": 17.41, "volume": 175392.0}, {"date": "2019-02-20", "close": 17.8, "volume": 219769.0}, {"date": "2019-02-21", "close": 18.24, "volume": 228111.0}, {"date": "2019-02-22", "close": 18.05, "volume": 168006.0}, {"date": "2019-02-25", "close": 17.84, "volume": 122524.0}, {"date": "2019-02-26", "close": 17.86, "volume": 115325.0}, {"date": "2019-02-27", "close": 18.03, "volume": 73551.0}, {"date": "2019-02-28", "close": 19.06, "volume": 236865.0}, {"date": "2019-03-01", "close": 19.42, "volume": 180873.0}, {"date": "2019-03-04", "close": 17.43, "volume": 281198.0}, {"date": "2019-03-05", "close": 17.07, "volume": 146362.0}, {"date": "2019-03-06", "close": 16.45, "volume": 163846.0}, {"date": "2019-03-07", "close": 16.66, "volume": 204889.0}, {"date": "2019-03-08", "close": 16.34, "volume": 109503.0}, {"date": "2019-03-11", "close": 16.74, "volume": 94363.0}, {"date": "2019-03-12", "close": 17.31, "volume": 115681.0}, {"date": "2019-03-13", "close": 16.89, "volume": 152072.0}, {"date": "2019-03-14", "close": 17.69, "volume": 228661.0}, {"date": "2019-03-15", "close": 18.7, "volume": 412503.0}, {"date": "2019-03-18", "close": 20.51, "volume": 397987.0}, {"date": "2019-03-19", "close": 20.17, "volume": 189444.0}, {"date": "2019-03-20", "close": 20.14, "volume": 251269.0}, {"date": "2019-03-21", "close": 21.26, "volume": 317632.0}, {"date": "2019-03-22", "close": 19.53, "volume": 322701.0}, {"date": "2019-03-25", "close": 18.78, "volume": 288189.0}, {"date": "2019-03-26", "close": 17.91, "volume": 175598.0}, {"date": "2019-03-27", "close": 17.47, "volume": 159947.0}, {"date": "2019-03-28", "close": 17.92, "volume": 108300.0}, {"date": "2019-03-29", "close": 17.89, "volume": 229445.0}, {"date": "2019-04-01", "close": 17.61, "volume": 136521.0}, {"date": "2019-04-02", "close": 17.88, "volume": 71706.0}, {"date": "2019-04-03", "close": 18.1, "volume": 168114.0}, {"date": "2019-04-04", "close": 17.66, "volume": 121648.0}, {"date": "2019-04-05", "close": 17.56, "volume": 89157.0}, {"date": "2019-04-08", "close": 17.9, "volume": 131295.0}, {"date": "2019-04-09", "close": 17.99, "volume": 85907.0}, {"date": "2019-04-10", "close": 18.77, "volume": 110797.0}, {"date": "2019-04-11", "close": 18.58, "volume": 94730.0}, {"date": "2019-04-12", "close": 17.82, "volume": 103116.0}, {"date": "2019-04-15", "close": 17.54, "volume": 266855.0}, {"date": "2019-04-16", "close": 17.11, "volume": 196724.0}, {"date": "2019-04-17", "close": 16.5, "volume": 253417.0}, {"date": "2019-04-18", "close": 16.36, "volume": 174856.0}, {"date": "2019-04-22", "close": 16.26, "volume": 101085.0}, {"date": "2019-04-23", "close": 16.2, "volume": 198916.0}, {"date": "2019-04-24", "close": 16.52, "volume": 145033.0}, {"date": "2019-04-25", "close": 16.52, "volume": 97725.0}, {"date": "2019-04-26", "close": 16.84, "volume": 76901.0}, {"date": "2019-04-29", "close": 17.29, "volume": 92877.0}, {"date": "2019-04-30", "close": 16.74, "volume": 179460.0}, {"date": "2019-05-01", "close": 17.18, "volume": 61787.0}, {"date": "2019-05-02", "close": 17.23, "volume": 65980.0}, {"date": "2019-05-03", "close": 17.46, "volume": 58488.0}, {"date": "2019-05-06", "close": 17.86, "volume": 111331.0}, {"date": "2019-05-07", "close": 16.99, "volume": 135809.0}, {"date": "2019-05-08", "close": 16.97, "volume": 66800.0}, {"date": "2019-05-09", "close": 16.76, "volume": 174202.0}, {"date": "2019-05-10", "close": 16.57, "volume": 176068.0}, {"date": "2019-05-13", "close": 16.73, "volume": 156678.0}, {"date": "2019-05-14", "close": 17.73, "volume": 127606.0}, {"date": "2019-05-15", "close": 17.57, "volume": 164102.0}, {"date": "2019-05-16", "close": 17.74, "volume": 155344.0}, {"date": "2019-05-17", "close": 18.22, "volume": 129539.0}, {"date": "2019-05-20", "close": 18.69, "volume": 95708.0}, {"date": "2019-05-21", "close": 18.39, "volume": 267470.0}, {"date": "2019-05-22", "close": 18.54, "volume": 131054.0}, {"date": "2019-05-23", "close": 17.63, "volume": 190977.0}, {"date": "2019-05-24", "close": 17.53, "volume": 79103.0}, {"date": "2019-05-28", "close": 16.76, "volume": 179806.0}, {"date": "2019-05-29", "close": 17.54, "volume": 233031.0}, {"date": "2019-05-30", "close": 17.69, "volume": 180089.0}, {"date": "2019-05-31", "close": 17.73, "volume": 115065.0}, {"date": "2019-06-03", "close": 18.18, "volume": 196226.0}, {"date": "2019-06-04", "close": 18.74, "volume": 183340.0}, {"date": "2019-06-05", "close": 19.42, "volume": 191861.0}, {"date": "2019-06-06", "close": 18.51, "volume": 151332.0}, {"date": "2019-06-07", "close": 18.46, "volume": 158904.0}, {"date": "2019-06-10", "close": 18.15, "volume": 156510.0}, {"date": "2019-06-11", "close": 17.57, "volume": 190408.0}, {"date": "2019-06-12", "close": 17.38, "volume": 73579.0}, {"date": "2019-06-13", "close": 17.76, "volume": 153787.0}, {"date": "2019-06-14", "close": 17.69, "volume": 99944.0}, {"date": "2019-06-17", "close": 17.67, "volume": 93285.0}, {"date": "2019-06-18", "close": 17.8, "volume": 138002.0}, {"date": "2019-06-19", "close": 17.6, "volume": 137330.0}, {"date": "2019-06-20", "close": 17.15, "volume": 106228.0}, {"date": "2019-06-21", "close": 16.56, "volume": 276253.0}, {"date": "2019-06-24", "close": 16.36, "volume": 181709.0}, {"date": "2019-06-25", "close": 15.2, "volume": 335185.0}, {"date": "2019-06-26", "close": 15.85, "volume": 300080.0}, {"date": "2019-06-27", "close": 16.25, "volume": 191253.0}, {"date": "2019-06-28", "close": 16.95, "volume": 1044934.0}, {"date": "2019-07-01", "close": 17.39, "volume": 202673.0}, {"date": "2019-07-02", "close": 16.71, "volume": 186447.0}, {"date": "2019-07-03", "close": 15.7, "volume": 162036.0}, {"date": "2019-07-05", "close": 15.71, "volume": 146470.0}, {"date": "2019-07-08", "close": 18.21, "volume": 653644.0}, {"date": "2019-07-09", "close": 18.15, "volume": 300433.0}, {"date": "2019-07-10", "close": 17.27, "volume": 219344.0}, {"date": "2019-07-11", "close": 17.24, "volume": 140077.0}, {"date": "2019-07-12", "close": 16.93, "volume": 139892.0}, {"date": "2019-07-15", "close": 16.19, "volume": 214558.0}, {"date": "2019-07-16", "close": 16.55, "volume": 138860.0}, {"date": "2019-07-17", "close": 16.64, "volume": 97818.0}, {"date": "2019-07-18", "close": 16.97, "volume": 155127.0}, {"date": "2019-07-19", "close": 17.53, "volume": 155530.0}, {"date": "2019-07-22", "close": 18.82, "volume": 347824.0}, {"date": "2019-07-23", "close": 19.29, "volume": 144544.0}, {"date": "2019-07-24", "close": 19.89, "volume": 203420.0}, {"date": "2019-07-25", "close": 19.48, "volume": 138868.0}, {"date": "2019-07-26", "close": 19.26, "volume": 143097.0}, {"date": "2019-07-29", "close": 18.49, "volume": 88745.0}, {"date": "2019-07-30", "close": 19.17, "volume": 99741.0}, {"date": "2019-07-31", "close": 19.07, "volume": 175183.0}, {"date": "2019-08-01", "close": 19.39, "volume": 199096.0}, {"date": "2019-08-02", "close": 18.4, "volume": 161863.0}, {"date": "2019-08-05", "close": 17.99, "volume": 209669.0}, {"date": "2019-08-06", "close": 18.26, "volume": 117261.0}, {"date": "2019-08-07", "close": 18.12, "volume": 105309.0}, {"date": "2019-08-08", "close": 18.55, "volume": 164784.0}, {"date": "2019-08-09", "close": 17.0, "volume": 486411.0}, {"date": "2019-08-12", "close": 17.31, "volume": 169139.0}, {"date": "2019-08-13", "close": 18.32, "volume": 174314.0}, {"date": "2019-08-14", "close": 17.81, "volume": 159145.0}, {"date": "2019-08-15", "close": 18.99, "volume": 325564.0}, {"date": "2019-08-16", "close": 19.78, "volume": 259965.0}, {"date": "2019-08-19", "close": 20.2, "volume": 187458.0}, {"date": "2019-08-20", "close": 20.55, "volume": 81032.0}, {"date": "2019-08-21", "close": 20.78, "volume": 91498.0}, {"date": "2019-08-22", "close": 20.74, "volume": 133294.0}, {"date": "2019-08-23", "close": 19.31, "volume": 173807.0}, {"date": "2019-08-26", "close": 19.56, "volume": 106231.0}, {"date": "2019-08-27", "close": 19.54, "volume": 157648.0}, {"date": "2019-08-28", "close": 19.94, "volume": 82086.0}, {"date": "2019-08-29", "close": 20.35, "volume": 108502.0}, {"date": "2019-08-30", "close": 20.69, "volume": 88637.0}, {"date": "2019-09-03", "close": 20.33, "volume": 162087.0}, {"date": "2019-09-04", "close": 19.93, "volume": 268164.0}, {"date": "2019-09-05", "close": 20.03, "volume": 119638.0}, {"date": "2019-09-06", "close": 19.51, "volume": 192769.0}, {"date": "2019-09-09", "close": 19.56, "volume": 173742.0}, {"date": "2019-09-10", "close": 19.61, "volume": 132937.0}, {"date": "2019-09-11", "close": 19.09, "volume": 150592.0}, {"date": "2019-09-12", "close": 19.55, "volume": 215111.0}, {"date": "2019-09-13", "close": 20.27, "volume": 63489.0}, {"date": "2019-09-16", "close": 20.61, "volume": 189138.0}, {"date": "2019-09-17", "close": 20.98, "volume": 137308.0}, {"date": "2019-09-18", "close": 20.98, "volume": 150666.0}, {"date": "2019-09-19", "close": 20.82, "volume": 117021.0}, {"date": "2019-09-20", "close": 20.74, "volume": 135045.0}, {"date": "2019-09-23", "close": 20.82, "volume": 141973.0}, {"date": "2019-09-24", "close": 18.47, "volume": 424017.0}, {"date": "2019-09-25", "close": 17.89, "volume": 446958.0}, {"date": "2019-09-26", "close": 16.95, "volume": 353959.0}, {"date": "2019-09-27", "close": 16.06, "volume": 217060.0}, {"date": "2019-09-30", "close": 16.625, "volume": 293685.0}, {"date": "2019-10-01", "close": 16.31, "volume": 314487.0}, {"date": "2019-10-02", "close": 16.23, "volume": 211633.0}, {"date": "2019-10-03", "close": 16.17, "volume": 138890.0}, {"date": "2019-10-04", "close": 15.55, "volume": 190506.0}, {"date": "2019-10-07", "close": 16.05, "volume": 472438.0}, {"date": "2019-10-08", "close": 15.52, "volume": 236024.0}, {"date": "2019-10-09", "close": 15.23, "volume": 131906.0}, {"date": "2019-10-10", "close": 14.95, "volume": 144746.0}, {"date": "2019-10-11", "close": 15.21, "volume": 98717.0}, {"date": "2019-10-14", "close": 16.19, "volume": 252643.0}, {"date": "2019-10-15", "close": 16.17, "volume": 156420.0}, {"date": "2019-10-16", "close": 16.44, "volume": 117661.0}, {"date": "2019-10-17", "close": 16.67, "volume": 165188.0}, {"date": "2019-10-18", "close": 16.33, "volume": 94943.0}, {"date": "2019-10-21", "close": 16.89, "volume": 137625.0}, {"date": "2019-10-22", "close": 16.54, "volume": 92192.0}, {"date": "2019-10-23", "close": 16.8, "volume": 76318.0}, {"date": "2019-10-24", "close": 16.58, "volume": 70814.0}, {"date": "2019-10-25", "close": 17.22, "volume": 152464.0}, {"date": "2019-10-28", "close": 17.57, "volume": 78310.0}, {"date": "2019-10-29", "close": 17.86, "volume": 86344.0}, {"date": "2019-10-30", "close": 16.92, "volume": 157338.0}, {"date": "2019-10-31", "close": 17.01, "volume": 96280.0}, {"date": "2019-11-01", "close": 17.69, "volume": 103842.0}, {"date": "2019-11-04", "close": 18.08, "volume": 98641.0}, {"date": "2019-11-05", "close": 18.9, "volume": 103453.0}, {"date": "2019-11-06", "close": 17.59, "volume": 169047.0}, {"date": "2019-11-07", "close": 16.81, "volume": 131075.0}, {"date": "2019-11-08", "close": 16.76, "volume": 241989.0}, {"date": "2019-11-11", "close": 16.73, "volume": 126146.0}, {"date": "2019-11-12", "close": 16.59, "volume": 171453.0}, {"date": "2019-11-13", "close": 14.59, "volume": 477093.0}, {"date": "2019-11-14", "close": 14.75, "volume": 521732.0}, {"date": "2019-11-15", "close": 15.25, "volume": 226704.0}, {"date": "2019-11-18", "close": 14.77, "volume": 180027.0}, {"date": "2019-11-19", "close": 15.14, "volume": 150564.0}, {"date": "2019-11-20", "close": 15.55, "volume": 234438.0}, {"date": "2019-11-21", "close": 16.48, "volume": 220263.0}, {"date": "2019-11-22", "close": 16.81, "volume": 116184.0}, {"date": "2019-11-25", "close": 16.65, "volume": 189921.0}, {"date": "2019-11-26", "close": 16.29, "volume": 113281.0}, {"date": "2019-11-27", "close": 16.44, "volume": 97975.0}, {"date": "2019-11-29", "close": 16.75, "volume": 70829.0}, {"date": "2019-12-02", "close": 15.77, "volume": 130446.0}, {"date": "2019-12-03", "close": 16.09, "volume": 119381.0}, {"date": "2019-12-04", "close": 16.22, "volume": 97052.0}, {"date": "2019-12-05", "close": 16.07, "volume": 120660.0}, {"date": "2019-12-06", "close": 16.19, "volume": 93001.0}, {"date": "2019-12-09", "close": 15.66, "volume": 145739.0}, {"date": "2019-12-10", "close": 15.45, "volume": 110157.0}, {"date": "2019-12-11", "close": 15.09, "volume": 224377.0}, {"date": "2019-12-12", "close": 15.49, "volume": 174482.0}, {"date": "2019-12-13", "close": 15.67, "volume": 82839.0}, {"date": "2019-12-16", "close": 15.57, "volume": 236006.0}, {"date": "2019-12-17", "close": 15.8, "volume": 136555.0}, {"date": "2019-12-18", "close": 16.4, "volume": 171970.0}, {"date": "2019-12-19", "close": 16.14, "volume": 115750.0}, {"date": "2019-12-20", "close": 15.51, "volume": 166490.0}, {"date": "2019-12-23", "close": 16.53, "volume": 151634.0}, {"date": "2019-12-24", "close": 16.65, "volume": 80257.0}, {"date": "2019-12-26", "close": 16.61, "volume": 72366.0}, {"date": "2019-12-27", "close": 16.33, "volume": 71484.0}, {"date": "2019-12-30", "close": 16.06, "volume": 66258.0}, {"date": "2019-12-31", "close": 16.18, "volume": 66247.0}, {"date": "2020-01-02", "close": 16.4, "volume": 65664.0}, {"date": "2020-01-03", "close": 16.26, "volume": 70651.0}, {"date": "2020-01-06", "close": 15.86, "volume": 108084.0}, {"date": "2020-01-07", "close": 15.98, "volume": 121628.0}, {"date": "2020-01-08", "close": 16.8, "volume": 185378.0}, {"date": "2020-01-09", "close": 17.03, "volume": 189442.0}, {"date": "2020-01-10", "close": 16.38, "volume": 171321.0}, {"date": "2020-01-13", "close": 16.08, "volume": 218598.0}, {"date": "2020-01-14", "close": 15.83, "volume": 121271.0}, {"date": "2020-01-15", "close": 15.9, "volume": 96003.0}, {"date": "2020-01-16", "close": 15.9, "volume": 256158.0}, {"date": "2020-01-17", "close": 16.21, "volume": 248227.0}, {"date": "2020-01-21", "close": 15.66, "volume": 243621.0}, {"date": "2020-01-22", "close": 15.2, "volume": 196583.0}, {"date": "2020-01-23", "close": 15.48, "volume": 109171.0}, {"date": "2020-01-24", "close": 15.14, "volume": 103270.0}, {"date": "2020-01-27", "close": 14.97, "volume": 203940.0}, {"date": "2020-01-28", "close": 14.97, "volume": 131872.0}, {"date": "2020-01-29", "close": 15.17, "volume": 86959.0}, {"date": "2020-01-30", "close": 14.64, "volume": 96220.0}, {"date": "2020-01-31", "close": 13.79, "volume": 167499.0}, {"date": "2020-02-03", "close": 14.0, "volume": 187179.0}, {"date": "2020-02-04", "close": 14.22, "volume": 127506.0}, {"date": "2020-02-05", "close": 14.3, "volume": 194180.0}, {"date": "2020-02-06", "close": 13.87, "volume": 333041.0}, {"date": "2020-02-07", "close": 13.81, "volume": 321535.0}, {"date": "2020-02-10", "close": 13.85, "volume": 165145.0}, {"date": "2020-02-11", "close": 13.98, "volume": 218872.0}, {"date": "2020-02-12", "close": 14.26, "volume": 93586.0}, {"date": "2020-02-13", "close": 14.94, "volume": 177168.0}, {"date": "2020-02-14", "close": 15.29, "volume": 172746.0}, {"date": "2020-02-18", "close": 15.54, "volume": 89842.0}, {"date": "2020-02-19", "close": 16.32, "volume": 178172.0}, {"date": "2020-02-20", "close": 16.21, "volume": 163065.0}, {"date": "2020-02-21", "close": 15.63, "volume": 141954.0}, {"date": "2020-02-24", "close": 15.77, "volume": 153511.0}, {"date": "2020-02-25", "close": 15.21, "volume": 189659.0}, {"date": "2020-02-26", "close": 14.81, "volume": 118920.0}, {"date": "2020-02-27", "close": 14.59, "volume": 149348.0}, {"date": "2020-02-28", "close": 14.15, "volume": 152804.0}, {"date": "2020-03-02", "close": 14.36, "volume": 134741.0}, {"date": "2020-03-03", "close": 13.86, "volume": 142048.0}, {"date": "2020-03-04", "close": 14.36, "volume": 114209.0}, {"date": "2020-03-05", "close": 14.05, "volume": 144926.0}, {"date": "2020-03-06", "close": 13.98, "volume": 259586.0}, {"date": "2020-03-09", "close": 12.59, "volume": 226713.0}, {"date": "2020-03-10", "close": 13.2, "volume": 282081.0}, {"date": "2020-03-11", "close": 12.25, "volume": 230716.0}, {"date": "2020-03-12", "close": 8.64, "volume": 1209141.0}, {"date": "2020-03-13", "close": 9.03, "volume": 581004.0}, {"date": "2020-03-16", "close": 8.36, "volume": 310054.0}, {"date": "2020-03-17", "close": 9.56, "volume": 187676.0}, {"date": "2020-03-18", "close": 9.91, "volume": 310950.0}, {"date": "2020-03-19", "close": 11.84, "volume": 235229.0}, {"date": "2020-03-20", "close": 9.12, "volume": 352104.0}, {"date": "2020-03-23", "close": 8.74, "volume": 177574.0}, {"date": "2020-03-24", "close": 9.21, "volume": 211946.0}, {"date": "2020-03-25", "close": 9.18, "volume": 236678.0}, {"date": "2020-03-26", "close": 10.08, "volume": 283316.0}, {"date": "2020-03-27", "close": 9.39, "volume": 125543.0}, {"date": "2020-03-30", "close": 9.85, "volume": 74354.0}, {"date": "2020-03-31", "close": 9.5, "volume": 154650.0}, {"date": "2020-04-01", "close": 9.2, "volume": 175253.0}, {"date": "2020-04-02", "close": 9.46, "volume": 133855.0}, {"date": "2020-04-03", "close": 9.84, "volume": 103812.0}, {"date": "2020-04-06", "close": 10.29, "volume": 189399.0}, {"date": "2020-04-07", "close": 10.46, "volume": 156020.0}, {"date": "2020-04-08", "close": 9.83, "volume": 232942.0}, {"date": "2020-04-09", "close": 9.53, "volume": 589781.0}, {"date": "2020-04-13", "close": 9.84, "volume": 294809.0}, {"date": "2020-04-14", "close": 10.42, "volume": 151837.0}, {"date": "2020-04-15", "close": 10.3, "volume": 125498.0}, {"date": "2020-04-16", "close": 10.32, "volume": 175423.0}, {"date": "2020-04-17", "close": 10.95, "volume": 90303.0}, {"date": "2020-04-20", "close": 10.51, "volume": 139550.0}, {"date": "2020-04-21", "close": 10.59, "volume": 129090.0}, {"date": "2020-04-22", "close": 11.3, "volume": 75720.0}, {"date": "2020-04-23", "close": 11.36, "volume": 103186.0}, {"date": "2020-04-24", "close": 10.91, "volume": 269043.0}, {"date": "2020-04-27", "close": 11.23, "volume": 131525.0}, {"date": "2020-04-28", "close": 10.94, "volume": 134397.0}, {"date": "2020-04-29", "close": 10.91, "volume": 250101.0}, {"date": "2020-04-30", "close": 10.93, "volume": 97164.0}, {"date": "2020-05-01", "close": 10.54, "volume": 265468.0}, {"date": "2020-05-04", "close": 11.47, "volume": 124894.0}, {"date": "2020-05-05", "close": 12.42, "volume": 179012.0}, {"date": "2020-05-06", "close": 12.52, "volume": 218413.0}, {"date": "2020-05-07", "close": 13.1, "volume": 129505.0}, {"date": "2020-05-08", "close": 13.61, "volume": 131492.0}, {"date": "2020-05-11", "close": 14.89, "volume": 255881.0}, {"date": "2020-05-12", "close": 15.23, "volume": 225402.0}, {"date": "2020-05-13", "close": 14.9, "volume": 378804.0}, {"date": "2020-05-14", "close": 14.57, "volume": 208949.0}, {"date": "2020-05-15", "close": 15.35, "volume": 523238.0}, {"date": "2020-05-18", "close": 15.88, "volume": 282506.0}, {"date": "2020-05-19", "close": 16.47, "volume": 244342.0}, {"date": "2020-05-20", "close": 16.09, "volume": 251905.0}, {"date": "2020-05-21", "close": 15.99, "volume": 118377.0}, {"date": "2020-05-22", "close": 16.05, "volume": 226691.0}, {"date": "2020-05-26", "close": 16.08, "volume": 144779.0}, {"date": "2020-05-27", "close": 16.18, "volume": 176481.0}, {"date": "2020-05-28", "close": 16.62, "volume": 183164.0}, {"date": "2020-05-29", "close": 16.45, "volume": 170619.0}, {"date": "2020-06-01", "close": 16.53, "volume": 202877.0}, {"date": "2020-06-02", "close": 16.06, "volume": 197024.0}, {"date": "2020-06-03", "close": 15.9, "volume": 92458.0}, {"date": "2020-06-04", "close": 15.85, "volume": 99757.0}, {"date": "2020-06-05", "close": 16.5, "volume": 149141.0}, {"date": "2020-06-08", "close": 16.62, "volume": 129432.0}, {"date": "2020-06-09", "close": 16.22, "volume": 89962.0}, {"date": "2020-06-10", "close": 16.16, "volume": 105212.0}, {"date": "2020-06-11", "close": 14.68, "volume": 189848.0}, {"date": "2020-06-12", "close": 15.12, "volume": 137294.0}, {"date": "2020-06-15", "close": 16.6, "volume": 295890.0}, {"date": "2020-06-16", "close": 17.06, "volume": 102642.0}, {"date": "2020-06-17", "close": 16.33, "volume": 222039.0}, {"date": "2020-06-18", "close": 16.56, "volume": 203246.0}, {"date": "2020-06-19", "close": 16.25, "volume": 481835.0}, {"date": "2020-06-22", "close": 15.89, "volume": 168773.0}, {"date": "2020-06-23", "close": 16.53, "volume": 238574.0}, {"date": "2020-06-24", "close": 16.5, "volume": 128761.0}, {"date": "2020-06-25", "close": 16.37, "volume": 119140.0}, {"date": "2020-06-26", "close": 15.6, "volume": 232349.0}, {"date": "2020-06-29", "close": 15.3, "volume": 128806.0}, {"date": "2020-06-30", "close": 16.35, "volume": 221154.0}, {"date": "2020-07-01", "close": 16.04, "volume": 115389.0}, {"date": "2020-07-02", "close": 17.98, "volume": 3725407.0}, {"date": "2020-07-06", "close": 18.08, "volume": 690211.0}, {"date": "2020-07-07", "close": 17.585, "volume": 246037.0}, {"date": "2020-07-08", "close": 17.99, "volume": 337337.0}, {"date": "2020-07-09", "close": 17.91, "volume": 201367.0}, {"date": "2020-07-10", "close": 19.42, "volume": 726854.0}, {"date": "2020-07-13", "close": 19.4, "volume": 706925.0}, {"date": "2020-07-14", "close": 19.22, "volume": 327804.0}, {"date": "2020-07-15", "close": 19.945, "volume": 290302.0}, {"date": "2020-07-16", "close": 19.51, "volume": 184183.0}, {"date": "2020-07-17", "close": 19.55, "volume": 192912.0}, {"date": "2020-07-20", "close": 21.01, "volume": 426163.0}, {"date": "2020-07-21", "close": 21.43, "volume": 400696.0}, {"date": "2020-07-22", "close": 20.52, "volume": 198164.0}, {"date": "2020-07-23", "close": 20.57, "volume": 189977.0}, {"date": "2020-07-24", "close": 19.56, "volume": 159096.0}, {"date": "2020-07-27", "close": 20.06, "volume": 107084.0}, {"date": "2020-07-28", "close": 19.14, "volume": 182527.0}, {"date": "2020-07-29", "close": 19.51, "volume": 374595.0}, {"date": "2020-07-30", "close": 19.37, "volume": 198775.0}, {"date": "2020-07-31", "close": 19.33, "volume": 180932.0}, {"date": "2020-08-03", "close": 21.01, "volume": 344135.0}, {"date": "2020-08-04", "close": 20.99, "volume": 133436.0}, {"date": "2020-08-05", "close": 20.95, "volume": 110165.0}, {"date": "2020-08-06", "close": 20.67, "volume": 231167.0}, {"date": "2020-08-07", "close": 21.02, "volume": 298903.0}, {"date": "2020-08-10", "close": 22.57, "volume": 598933.0}, {"date": "2020-08-11", "close": 19.82, "volume": 645845.0}, {"date": "2020-08-12", "close": 18.33, "volume": 307700.0}, {"date": "2020-08-13", "close": 18.87, "volume": 239951.0}, {"date": "2020-08-14", "close": 18.52, "volume": 177420.0}, {"date": "2020-08-17", "close": 19.38, "volume": 407188.0}, {"date": "2020-08-18", "close": 19.4, "volume": 195106.0}, {"date": "2020-08-19", "close": 19.51, "volume": 177054.0}, {"date": "2020-08-20", "close": 19.71, "volume": 126362.0}, {"date": "2020-08-21", "close": 20.31, "volume": 151392.0}, {"date": "2020-08-24", "close": 20.18, "volume": 348701.0}, {"date": "2020-08-25", "close": 20.53, "volume": 135111.0}, {"date": "2020-08-26", "close": 20.68, "volume": 384688.0}, {"date": "2020-08-27", "close": 21.26, "volume": 269112.0}, {"date": "2020-08-28", "close": 21.32, "volume": 161587.0}, {"date": "2020-08-31", "close": 21.32, "volume": 178237.0}, {"date": "2020-09-01", "close": 22.67, "volume": 281037.0}, {"date": "2020-09-02", "close": 23.54, "volume": 339926.0}, {"date": "2020-09-03", "close": 22.4, "volume": 399707.0}, {"date": "2020-09-04", "close": 22.12, "volume": 271626.0}, {"date": "2020-09-08", "close": 22.03, "volume": 306996.0}, {"date": "2020-09-09", "close": 23.11, "volume": 182849.0}, {"date": "2020-09-10", "close": 23.55, "volume": 580165.0}, {"date": "2020-09-11", "close": 23.77, "volume": 224716.0}, {"date": "2020-09-14", "close": 25.92, "volume": 599713.0}, {"date": "2020-09-15", "close": 27.68, "volume": 429920.0}, {"date": "2020-09-16", "close": 25.8, "volume": 413341.0}, {"date": "2020-09-17", "close": 25.43, "volume": 287036.0}, {"date": "2020-09-18", "close": 27.21, "volume": 1982822.0}, {"date": "2020-09-21", "close": 26.4, "volume": 393924.0}, {"date": "2020-09-22", "close": 26.98, "volume": 445203.0}, {"date": "2020-09-23", "close": 27.18, "volume": 464093.0}, {"date": "2020-09-24", "close": 26.1, "volume": 309832.0}, {"date": "2020-09-25", "close": 26.25, "volume": 351588.0}, {"date": "2020-09-28", "close": 27.03, "volume": 230430.0}, {"date": "2020-09-29", "close": 28.66, "volume": 345407.0}, {"date": "2020-09-30", "close": 28.94, "volume": 426457.0}, {"date": "2020-10-01", "close": 29.42, "volume": 249171.0}, {"date": "2020-10-02", "close": 28.6, "volume": 194195.0}, {"date": "2020-10-05", "close": 29.04, "volume": 193671.0}, {"date": "2020-10-06", "close": 29.5, "volume": 218334.0}, {"date": "2020-10-07", "close": 29.41, "volume": 276564.0}, {"date": "2020-10-08", "close": 28.58, "volume": 383537.0}, {"date": "2020-10-09", "close": 29.02, "volume": 180009.0}, {"date": "2020-10-12", "close": 28.13, "volume": 155371.0}, {"date": "2020-10-13", "close": 27.87, "volume": 237839.0}, {"date": "2020-10-14", "close": 28.1, "volume": 177323.0}, {"date": "2020-10-15", "close": 27.5, "volume": 474439.0}, {"date": "2020-10-16", "close": 28.17, "volume": 149404.0}, {"date": "2020-10-19", "close": 27.69, "volume": 205498.0}, {"date": "2020-10-20", "close": 29.2, "volume": 232418.0}, {"date": "2020-10-21", "close": 28.15, "volume": 265491.0}, {"date": "2020-10-22", "close": 28.58, "volume": 144505.0}, {"date": "2020-10-23", "close": 29.02, "volume": 130666.0}, {"date": "2020-10-26", "close": 28.71, "volume": 218980.0}, {"date": "2020-10-27", "close": 30.24, "volume": 194451.0}, {"date": "2020-10-28", "close": 29.08, "volume": 346657.0}, {"date": "2020-10-29", "close": 30.72, "volume": 346923.0}, {"date": "2020-10-30", "close": 28.71, "volume": 459777.0}, {"date": "2020-11-02", "close": 29.56, "volume": 392549.0}, {"date": "2020-11-03", "close": 30.91, "volume": 279900.0}, {"date": "2020-11-04", "close": 31.99, "volume": 256810.0}, {"date": "2020-11-05", "close": 31.39, "volume": 509348.0}, {"date": "2020-11-06", "close": 33.83, "volume": 521214.0}, {"date": "2020-11-09", "close": 32.1, "volume": 471544.0}, {"date": "2020-11-10", "close": 32.25, "volume": 452650.0}, {"date": "2020-11-11", "close": 33.12, "volume": 369293.0}, {"date": "2020-11-12", "close": 32.01, "volume": 423085.0}, {"date": "2020-11-13", "close": 32.19, "volume": 276300.0}, {"date": "2020-11-16", "close": 31.17, "volume": 277153.0}, {"date": "2020-11-17", "close": 32.26, "volume": 467291.0}, {"date": "2020-11-18", "close": 32.99, "volume": 362971.0}, {"date": "2020-11-19", "close": 33.26, "volume": 298824.0}, {"date": "2020-11-20", "close": 32.42, "volume": 362343.0}, {"date": "2020-11-23", "close": 33.2, "volume": 300962.0}, {"date": "2020-11-24", "close": 32.32, "volume": 164072.0}, {"date": "2020-11-25", "close": 33.0, "volume": 262149.0}, {"date": "2020-11-27", "close": 35.91, "volume": 197986.0}, {"date": "2020-11-30", "close": 35.99, "volume": 817311.0}, {"date": "2020-12-01", "close": 34.99, "volume": 199878.0}, {"date": "2020-12-02", "close": 35.1, "volume": 241857.0}, {"date": "2020-12-03", "close": 36.54, "volume": 179520.0}, {"date": "2020-12-04", "close": 38.89, "volume": 485869.0}, {"date": "2020-12-07", "close": 39.88, "volume": 336805.0}, {"date": "2020-12-08", "close": 37.23, "volume": 497863.0}, {"date": "2020-12-09", "close": 38.09, "volume": 327048.0}, {"date": "2020-12-10", "close": 40.47, "volume": 346135.0}, {"date": "2020-12-11", "close": 40.58, "volume": 142992.0}, {"date": "2020-12-14", "close": 40.9, "volume": 296893.0}, {"date": "2020-12-15", "close": 41.95, "volume": 350859.0}, {"date": "2020-12-16", "close": 41.86, "volume": 471083.0}, {"date": "2020-12-17", "close": 43.14, "volume": 292838.0}, {"date": "2020-12-18", "close": 43.46, "volume": 1120580.0}, {"date": "2020-12-21", "close": 44.98, "volume": 267449.0}, {"date": "2020-12-22", "close": 45.75, "volume": 274947.0}, {"date": "2020-12-23", "close": 44.65, "volume": 188570.0}, {"date": "2020-12-24", "close": 43.72, "volume": 90263.0}, {"date": "2020-12-28", "close": 43.66, "volume": 204992.0}, {"date": "2020-12-29", "close": 40.47, "volume": 308676.0}, {"date": "2020-12-30", "close": 40.86, "volume": 207762.0}, {"date": "2020-12-31", "close": 39.89, "volume": 261335.0}, {"date": "2021-01-04", "close": 42.23, "volume": 275309.0}, {"date": "2021-01-05", "close": 42.4, "volume": 213417.0}, {"date": "2021-01-06", "close": 39.83, "volume": 294550.0}, {"date": "2021-01-07", "close": 40.97, "volume": 391179.0}, {"date": "2021-01-08", "close": 40.8, "volume": 328259.0}, {"date": "2021-01-11", "close": 40.45, "volume": 482454.0}, {"date": "2021-01-12", "close": 40.11, "volume": 307423.0}, {"date": "2021-01-13", "close": 42.47, "volume": 258852.0}, {"date": "2021-01-14", "close": 41.93, "volume": 243181.0}, {"date": "2021-01-15", "close": 40.33, "volume": 428919.0}, {"date": "2021-01-19", "close": 41.12, "volume": 239448.0}, {"date": "2021-01-20", "close": 40.6, "volume": 240664.0}, {"date": "2021-01-21", "close": 42.73, "volume": 372772.0}, {"date": "2021-01-22", "close": 41.37, "volume": 342342.0}, {"date": "2021-01-25", "close": 41.98, "volume": 319660.0}, {"date": "2021-01-26", "close": 39.59, "volume": 281890.0}, {"date": "2021-01-27", "close": 37.07, "volume": 390041.0}, {"date": "2021-01-28", "close": 38.31, "volume": 237064.0}, {"date": "2021-01-29", "close": 37.92, "volume": 168903.0}, {"date": "2021-02-01", "close": 39.59, "volume": 269937.0}, {"date": "2021-02-02", "close": 41.16, "volume": 224508.0}, {"date": "2021-02-03", "close": 40.42, "volume": 177207.0}, {"date": "2021-02-04", "close": 40.1, "volume": 155814.0}, {"date": "2021-02-05", "close": 41.35, "volume": 228613.0}, {"date": "2021-02-08", "close": 42.94, "volume": 256161.0}, {"date": "2021-02-09", "close": 42.5, "volume": 317978.0}, {"date": "2021-02-10", "close": 42.21, "volume": 193474.0}, {"date": "2021-02-11", "close": 41.59, "volume": 147609.0}, {"date": "2021-02-12", "close": 43.74, "volume": 306755.0}, {"date": "2021-02-16", "close": 44.24, "volume": 498249.0}, {"date": "2021-02-17", "close": 41.4, "volume": 280989.0}, {"date": "2021-02-18", "close": 40.45, "volume": 292101.0}, {"date": "2021-02-19", "close": 40.92, "volume": 246915.0}, {"date": "2021-02-22", "close": 39.4, "volume": 228587.0}, {"date": "2021-02-23", "close": 39.49, "volume": 285830.0}, {"date": "2021-02-24", "close": 39.89, "volume": 179014.0}, {"date": "2021-02-25", "close": 38.99, "volume": 207038.0}, {"date": "2021-02-26", "close": 39.23, "volume": 163526.0}, {"date": "2021-03-01", "close": 40.68, "volume": 183626.0}, {"date": "2021-03-02", "close": 39.61, "volume": 126532.0}, {"date": "2021-03-03", "close": 37.85, "volume": 220725.0}, {"date": "2021-03-04", "close": 36.28, "volume": 251723.0}, {"date": "2021-03-05", "close": 35.32, "volume": 363641.0}, {"date": "2021-03-08", "close": 32.95, "volume": 429705.0}, {"date": "2021-03-09", "close": 35.89, "volume": 654423.0}, {"date": "2021-03-10", "close": 36.34, "volume": 202933.0}, {"date": "2021-03-11", "close": 39.61, "volume": 174655.0}, {"date": "2021-03-12", "close": 37.97, "volume": 119441.0}, {"date": "2021-03-15", "close": 36.81, "volume": 221854.0}, {"date": "2021-03-16", "close": 36.76, "volume": 141256.0}, {"date": "2021-03-17", "close": 37.8, "volume": 129353.0}, {"date": "2021-03-18", "close": 37.27, "volume": 172003.0}, {"date": "2021-03-19", "close": 38.76, "volume": 392536.0}, {"date": "2021-03-22", "close": 38.57, "volume": 375889.0}, {"date": "2021-03-23", "close": 41.98, "volume": 1876897.0}, {"date": "2021-03-24", "close": 38.96, "volume": 889832.0}, {"date": "2021-03-25", "close": 37.71, "volume": 491269.0}, {"date": "2021-03-26", "close": 35.72, "volume": 368313.0}, {"date": "2021-03-29", "close": 35.36, "volume": 234530.0}, {"date": "2021-03-30", "close": 35.96, "volume": 318544.0}, {"date": "2021-03-31", "close": 36.0, "volume": 585099.0}, {"date": "2021-04-01", "close": 36.69, "volume": 421341.0}, {"date": "2021-04-05", "close": 35.72, "volume": 297856.0}, {"date": "2021-04-06", "close": 36.81, "volume": 248920.0}, {"date": "2021-04-07", "close": 34.86, "volume": 244281.0}, {"date": "2021-04-08", "close": 35.8, "volume": 311945.0}, {"date": "2021-04-09", "close": 36.0, "volume": 196031.0}, {"date": "2021-04-12", "close": 34.8, "volume": 124771.0}, {"date": "2021-04-13", "close": 34.65, "volume": 282958.0}, {"date": "2021-04-14", "close": 33.59, "volume": 201017.0}, {"date": "2021-04-15", "close": 33.7, "volume": 274707.0}, {"date": "2021-04-16", "close": 34.17, "volume": 307800.0}, {"date": "2021-04-19", "close": 32.71, "volume": 195881.0}, {"date": "2021-04-20", "close": 31.51, "volume": 146999.0}, {"date": "2021-04-21", "close": 33.07, "volume": 201841.0}, {"date": "2021-04-22", "close": 32.92, "volume": 187005.0}, {"date": "2021-04-23", "close": 33.17, "volume": 197270.0}, {"date": "2021-04-26", "close": 33.88, "volume": 277610.0}, {"date": "2021-04-27", "close": 34.29, "volume": 282767.0}, {"date": "2021-04-28", "close": 34.68, "volume": 143048.0}, {"date": "2021-04-29", "close": 34.59, "volume": 234903.0}, {"date": "2021-04-30", "close": 34.9, "volume": 147498.0}, {"date": "2021-05-03", "close": 35.07, "volume": 160510.0}, {"date": "2021-05-04", "close": 29.51, "volume": 559485.0}, {"date": "2021-05-05", "close": 32.2, "volume": 397853.0}, {"date": "2021-05-06", "close": 30.4, "volume": 208602.0}, {"date": "2021-05-07", "close": 31.67, "volume": 258806.0}, {"date": "2021-05-10", "close": 30.9, "volume": 284603.0}, {"date": "2021-05-11", "close": 31.67, "volume": 304900.0}, {"date": "2021-05-12", "close": 30.38, "volume": 209861.0}, {"date": "2021-05-13", "close": 29.53, "volume": 364614.0}, {"date": "2021-05-14", "close": 29.74, "volume": 620872.0}, {"date": "2021-05-17", "close": 30.56, "volume": 256757.0}, {"date": "2021-05-18", "close": 31.85, "volume": 208819.0}, {"date": "2021-05-19", "close": 31.46, "volume": 200535.0}, {"date": "2021-05-20", "close": 32.94, "volume": 163402.0}, {"date": "2021-05-21", "close": 32.53, "volume": 211600.0}, {"date": "2021-05-24", "close": 31.39, "volume": 233868.0}, {"date": "2021-05-25", "close": 31.07, "volume": 133171.0}, {"date": "2021-05-26", "close": 32.02, "volume": 114451.0}, {"date": "2021-05-27", "close": 33.25, "volume": 158067.0}, {"date": "2021-05-28", "close": 33.31, "volume": 183492.0}, {"date": "2021-06-01", "close": 32.27, "volume": 349254.0}, {"date": "2021-06-02", "close": 32.18, "volume": 286461.0}, {"date": "2021-06-03", "close": 31.88, "volume": 228352.0}, {"date": "2021-06-04", "close": 32.95, "volume": 372583.0}, {"date": "2021-06-07", "close": 35.14, "volume": 332058.0}, {"date": "2021-06-08", "close": 35.51, "volume": 351661.0}, {"date": "2021-06-09", "close": 35.97, "volume": 148201.0}, {"date": "2021-06-10", "close": 36.87, "volume": 307955.0}, {"date": "2021-06-11", "close": 38.0, "volume": 251573.0}, {"date": "2021-06-14", "close": 38.63, "volume": 304742.0}, {"date": "2021-06-15", "close": 39.6, "volume": 382770.0}, {"date": "2021-06-16", "close": 39.63, "volume": 320643.0}, {"date": "2021-06-17", "close": 42.23, "volume": 388066.0}, {"date": "2021-06-18", "close": 42.26, "volume": 685428.0}, {"date": "2021-06-21", "close": 43.23, "volume": 355224.0}, {"date": "2021-06-22", "close": 43.87, "volume": 265575.0}, {"date": "2021-06-23", "close": 44.0, "volume": 219740.0}, {"date": "2021-06-24", "close": 44.39, "volume": 198195.0}, {"date": "2021-06-25", "close": 44.62, "volume": 1437488.0}, {"date": "2021-06-28", "close": 44.43, "volume": 195563.0}, {"date": "2021-06-29", "close": 43.5, "volume": 182032.0}, {"date": "2021-06-30", "close": 44.51, "volume": 272359.0}, {"date": "2021-07-01", "close": 44.66, "volume": 125724.0}, {"date": "2021-07-02", "close": 45.22, "volume": 138210.0}, {"date": "2021-07-06", "close": 46.62, "volume": 262961.0}, {"date": "2021-07-07", "close": 47.95, "volume": 403253.0}, {"date": "2021-07-08", "close": 46.33, "volume": 418616.0}, {"date": "2021-07-09", "close": 47.88, "volume": 120622.0}, {"date": "2021-07-12", "close": 48.55, "volume": 250151.0}, {"date": "2021-07-13", "close": 47.28, "volume": 177736.0}, {"date": "2021-07-14", "close": 44.71, "volume": 284407.0}, {"date": "2021-07-15", "close": 43.55, "volume": 323639.0}, {"date": "2021-07-16", "close": 44.37, "volume": 237418.0}, {"date": "2021-07-19", "close": 43.7, "volume": 207519.0}, {"date": "2021-07-20", "close": 45.49, "volume": 297469.0}, {"date": "2021-07-21", "close": 45.83, "volume": 139102.0}, {"date": "2021-07-22", "close": 46.44, "volume": 81205.0}, {"date": "2021-07-23", "close": 46.69, "volume": 52519.0}, {"date": "2021-07-26", "close": 45.26, "volume": 136029.0}, {"date": "2021-07-27", "close": 45.64, "volume": 103837.0}, {"date": "2021-07-28", "close": 46.98, "volume": 116153.0}, {"date": "2021-07-29", "close": 47.39, "volume": 94960.0}, {"date": "2021-07-30", "close": 46.9, "volume": 208663.0}, {"date": "2021-08-02", "close": 48.66, "volume": 136578.0}, {"date": "2021-08-03", "close": 48.49, "volume": 106986.0}, {"date": "2021-08-04", "close": 48.2, "volume": 101257.0}, {"date": "2021-08-05", "close": 48.75, "volume": 160086.0}, {"date": "2021-08-06", "close": 48.71, "volume": 80554.0}, {"date": "2021-08-09", "close": 49.3, "volume": 130416.0}, {"date": "2021-08-10", "close": 48.64, "volume": 95118.0}, {"date": "2021-08-11", "close": 46.13, "volume": 158781.0}, {"date": "2021-08-12", "close": 48.06, "volume": 146015.0}, {"date": "2021-08-13", "close": 45.32, "volume": 349996.0}, {"date": "2021-08-16", "close": 45.65, "volume": 334208.0}, {"date": "2021-08-17", "close": 44.31, "volume": 201344.0}, {"date": "2021-08-18", "close": 44.24, "volume": 317658.0}, {"date": "2021-08-19", "close": 46.17, "volume": 234590.0}, {"date": "2021-08-20", "close": 45.38, "volume": 210476.0}, {"date": "2021-08-23", "close": 46.76, "volume": 166321.0}, {"date": "2021-08-24", "close": 46.49, "volume": 159825.0}, {"date": "2021-08-25", "close": 55.61, "volume": 2800018.0}, {"date": "2021-08-26", "close": 56.57, "volume": 1477967.0}, {"date": "2021-08-27", "close": 55.59, "volume": 7450236.0}, {"date": "2021-08-30", "close": 58.32, "volume": 606402.0}, {"date": "2021-08-31", "close": 58.36, "volume": 514638.0}, {"date": "2021-09-01", "close": 60.5, "volume": 488654.0}, {"date": "2021-09-02", "close": 55.86, "volume": 825035.0}, {"date": "2021-09-03", "close": 53.26, "volume": 666223.0}, {"date": "2021-09-07", "close": 53.13, "volume": 434909.0}, {"date": "2021-09-08", "close": 52.77, "volume": 345401.0}, {"date": "2021-09-09", "close": 52.87, "volume": 205650.0}, {"date": "2021-09-10", "close": 51.66, "volume": 214655.0}, {"date": "2021-09-13", "close": 51.83, "volume": 242666.0}, {"date": "2021-09-14", "close": 51.06, "volume": 269727.0}, {"date": "2021-09-15", "close": 48.06, "volume": 584589.0}, {"date": "2021-09-16", "close": 45.99, "volume": 434516.0}, {"date": "2021-09-17", "close": 47.49, "volume": 1119369.0}, {"date": "2021-09-20", "close": 47.21, "volume": 288686.0}, {"date": "2021-09-21", "close": 46.52, "volume": 170742.0}, {"date": "2021-09-22", "close": 47.12, "volume": 231021.0}, {"date": "2021-09-23", "close": 47.71, "volume": 191360.0}, {"date": "2021-09-24", "close": 46.94, "volume": 244066.0}, {"date": "2021-09-27", "close": 44.21, "volume": 296711.0}, {"date": "2021-09-28", "close": 42.38, "volume": 186086.0}, {"date": "2021-09-29", "close": 42.03, "volume": 181194.0}, {"date": "2021-09-30", "close": 42.32, "volume": 188990.0}, {"date": "2021-10-01", "close": 42.58, "volume": 281450.0}, {"date": "2021-10-04", "close": 40.56, "volume": 170434.0}, {"date": "2021-10-05", "close": 40.14, "volume": 271168.0}, {"date": "2021-10-06", "close": 39.8, "volume": 213163.0}, {"date": "2021-10-07", "close": 40.8, "volume": 339176.0}, {"date": "2021-10-08", "close": 38.38, "volume": 179042.0}, {"date": "2021-10-11", "close": 37.86, "volume": 174964.0}, {"date": "2021-10-12", "close": 38.45, "volume": 190061.0}, {"date": "2021-10-13", "close": 38.87, "volume": 175604.0}, {"date": "2021-10-14", "close": 40.0, "volume": 338343.0}, {"date": "2021-10-15", "close": 40.93, "volume": 273256.0}, {"date": "2021-10-18", "close": 41.61, "volume": 180911.0}, {"date": "2021-10-19", "close": 42.07, "volume": 221705.0}, {"date": "2021-10-20", "close": 42.45, "volume": 157287.0}, {"date": "2021-10-21", "close": 42.99, "volume": 131029.0}, {"date": "2021-10-22", "close": 43.0, "volume": 290942.0}, {"date": "2021-10-25", "close": 45.28, "volume": 417278.0}, {"date": "2021-10-26", "close": 47.27, "volume": 425994.0}, {"date": "2021-10-27", "close": 48.5, "volume": 413282.0}, {"date": "2021-10-28", "close": 50.75, "volume": 360030.0}, {"date": "2021-10-29", "close": 53.15, "volume": 563080.0}, {"date": "2021-11-01", "close": 54.06, "volume": 325115.0}, {"date": "2021-11-02", "close": 55.12, "volume": 555452.0}, {"date": "2021-11-03", "close": 58.41, "volume": 629483.0}, {"date": "2021-11-04", "close": 58.55, "volume": 505507.0}, {"date": "2021-11-05", "close": 53.82, "volume": 399125.0}, {"date": "2021-11-08", "close": 53.23, "volume": 238498.0}, {"date": "2021-11-09", "close": 53.51, "volume": 310639.0}, {"date": "2021-11-10", "close": 49.61, "volume": 294667.0}, {"date": "2021-11-11", "close": 48.8, "volume": 263518.0}, {"date": "2021-11-12", "close": 46.65, "volume": 613566.0}, {"date": "2021-11-15", "close": 49.24, "volume": 505926.0}, {"date": "2021-11-16", "close": 52.19, "volume": 421952.0}, {"date": "2021-11-17", "close": 51.71, "volume": 418493.0}, {"date": "2021-11-18", "close": 52.0, "volume": 669558.0}, {"date": "2021-11-19", "close": 50.8, "volume": 556364.0}, {"date": "2021-11-22", "close": 45.55, "volume": 473037.0}, {"date": "2021-11-23", "close": 45.57, "volume": 380381.0}, {"date": "2021-11-24", "close": 43.95, "volume": 339525.0}, {"date": "2021-11-26", "close": 41.16, "volume": 499396.0}, {"date": "2021-11-29", "close": 39.09, "volume": 421036.0}, {"date": "2021-11-30", "close": 38.16, "volume": 387589.0}, {"date": "2021-12-01", "close": 37.5, "volume": 559541.0}, {"date": "2021-12-02", "close": 37.12, "volume": 507462.0}, {"date": "2021-12-03", "close": 35.09, "volume": 386244.0}, {"date": "2021-12-06", "close": 35.15, "volume": 483151.0}, {"date": "2021-12-07", "close": 36.45, "volume": 446377.0}, {"date": "2021-12-08", "close": 36.49, "volume": 418942.0}, {"date": "2021-12-09", "close": 34.91, "volume": 505680.0}, {"date": "2021-12-10", "close": 34.56, "volume": 338194.0}, {"date": "2021-12-13", "close": 34.62, "volume": 324279.0}, {"date": "2021-12-14", "close": 33.13, "volume": 391157.0}, {"date": "2021-12-15", "close": 34.75, "volume": 700471.0}, {"date": "2021-12-16", "close": 32.99, "volume": 595661.0}, {"date": "2021-12-17", "close": 36.54, "volume": 2637034.0}, {"date": "2021-12-20", "close": 36.71, "volume": 1143191.0}, {"date": "2021-12-21", "close": 38.24, "volume": 375297.0}, {"date": "2021-12-22", "close": 39.4, "volume": 373263.0}, {"date": "2021-12-23", "close": 40.86, "volume": 258531.0}, {"date": "2021-12-27", "close": 41.34, "volume": 223775.0}, {"date": "2021-12-28", "close": 39.86, "volume": 234858.0}, {"date": "2021-12-29", "close": 39.59, "volume": 192389.0}, {"date": "2021-12-30", "close": 37.44, "volume": 458417.0}, {"date": "2021-12-31", "close": 37.27, "volume": 270717.0}, {"date": "2022-01-03", "close": 37.29, "volume": 360691.0}, {"date": "2022-01-04", "close": 35.72, "volume": 202454.0}, {"date": "2022-01-05", "close": 32.79, "volume": 290153.0}, {"date": "2022-01-06", "close": 32.2, "volume": 220340.0}, {"date": "2022-01-07", "close": 30.83, "volume": 368499.0}, {"date": "2022-01-10", "close": 32.1, "volume": 322350.0}, {"date": "2022-01-11", "close": 31.61, "volume": 401241.0}, {"date": "2022-01-12", "close": 31.93, "volume": 382305.0}, {"date": "2022-01-13", "close": 30.6, "volume": 329926.0}, {"date": "2022-01-14", "close": 30.84, "volume": 316091.0}, {"date": "2022-01-18", "close": 29.39, "volume": 499161.0}, {"date": "2022-01-19", "close": 29.25, "volume": 419994.0}, {"date": "2022-01-20", "close": 29.26, "volume": 275423.0}, {"date": "2022-01-21", "close": 28.7, "volume": 664133.0}, {"date": "2022-01-24", "close": 29.11, "volume": 619078.0}, {"date": "2022-01-25", "close": 28.0, "volume": 437538.0}, {"date": "2022-01-26", "close": 27.68, "volume": 409064.0}, {"date": "2022-01-27", "close": 25.99, "volume": 375367.0}, {"date": "2022-01-28", "close": 27.5, "volume": 346241.0}, {"date": "2022-01-31", "close": 29.84, "volume": 299533.0}, {"date": "2022-02-01", "close": 30.38, "volume": 397212.0}, {"date": "2022-02-02", "close": 29.35, "volume": 367651.0}, {"date": "2022-02-03", "close": 27.58, "volume": 387854.0}, {"date": "2022-02-04", "close": 27.66, "volume": 716004.0}, {"date": "2022-02-07", "close": 27.5, "volume": 257340.0}, {"date": "2022-02-08", "close": 27.42, "volume": 154408.0}, {"date": "2022-02-09", "close": 28.78, "volume": 250863.0}, {"date": "2022-02-10", "close": 29.14, "volume": 364053.0}, {"date": "2022-02-11", "close": 27.77, "volume": 216403.0}, {"date": "2022-02-14", "close": 26.36, "volume": 304241.0}, {"date": "2022-02-15", "close": 26.79, "volume": 354342.0}, {"date": "2022-02-16", "close": 25.62, "volume": 213384.0}, {"date": "2022-02-17", "close": 23.61, "volume": 314663.0}, {"date": "2022-02-18", "close": 22.54, "volume": 358799.0}, {"date": "2022-02-22", "close": 22.2, "volume": 367285.0}, {"date": "2022-02-23", "close": 21.4, "volume": 348269.0}, {"date": "2022-02-24", "close": 23.63, "volume": 417957.0}, {"date": "2022-02-25", "close": 23.79, "volume": 239387.0}, {"date": "2022-02-28", "close": 23.5, "volume": 547816.0}, {"date": "2022-03-01", "close": 23.71, "volume": 572584.0}, {"date": "2022-03-02", "close": 24.15, "volume": 361569.0}, {"date": "2022-03-03", "close": 24.7, "volume": 334164.0}, {"date": "2022-03-04", "close": 24.0, "volume": 371420.0}, {"date": "2022-03-07", "close": 23.64, "volume": 274304.0}, {"date": "2022-03-08", "close": 23.28, "volume": 235234.0}, {"date": "2022-03-09", "close": 24.4, "volume": 476104.0}, {"date": "2022-03-10", "close": 23.95, "volume": 178933.0}, {"date": "2022-03-11", "close": 22.93, "volume": 264254.0}, {"date": "2022-03-14", "close": 20.81, "volume": 222730.0}, {"date": "2022-03-15", "close": 21.35, "volume": 372435.0}, {"date": "2022-03-16", "close": 21.5, "volume": 1473730.0}, {"date": "2022-03-17", "close": 22.93, "volume": 777579.0}, {"date": "2022-03-18", "close": 24.61, "volume": 1004274.0}, {"date": "2022-03-21", "close": 22.97, "volume": 277352.0}, {"date": "2022-03-22", "close": 23.17, "volume": 297416.0}, {"date": "2022-03-23", "close": 22.17, "volume": 211709.0}, {"date": "2022-03-24", "close": 22.02, "volume": 359117.0}, {"date": "2022-03-25", "close": 20.86, "volume": 246585.0}, {"date": "2022-03-28", "close": 21.16, "volume": 278470.0}, {"date": "2022-03-29", "close": 22.65, "volume": 295271.0}, {"date": "2022-03-30", "close": 22.9, "volume": 278197.0}, {"date": "2022-03-31", "close": 22.73, "volume": 166316.0}, {"date": "2022-04-01", "close": 23.62, "volume": 331978.0}, {"date": "2022-04-04", "close": 24.2, "volume": 261758.0}, {"date": "2022-04-05", "close": 22.8, "volume": 223610.0}, {"date": "2022-04-06", "close": 21.96, "volume": 224029.0}, {"date": "2022-04-07", "close": 21.91, "volume": 270688.0}, {"date": "2022-04-08", "close": 20.22, "volume": 232879.0}, {"date": "2022-04-11", "close": 19.84, "volume": 313675.0}, {"date": "2022-04-12", "close": 18.87, "volume": 358947.0}, {"date": "2022-04-13", "close": 18.64, "volume": 373347.0}, {"date": "2022-04-14", "close": 16.94, "volume": 457495.0}, {"date": "2022-04-18", "close": 16.37, "volume": 455213.0}, {"date": "2022-04-19", "close": 16.83, "volume": 352474.0}, {"date": "2022-04-20", "close": 15.41, "volume": 280666.0}, {"date": "2022-04-21", "close": 13.48, "volume": 526798.0}, {"date": "2022-04-22", "close": 12.59, "volume": 477340.0}, {"date": "2022-04-25", "close": 13.79, "volume": 1176803.0}, {"date": "2022-04-26", "close": 13.19, "volume": 702371.0}, {"date": "2022-04-27", "close": 12.73, "volume": 422961.0}, {"date": "2022-04-28", "close": 13.01, "volume": 397215.0}, {"date": "2022-04-29", "close": 12.67, "volume": 405972.0}, {"date": "2022-05-02", "close": 13.18, "volume": 419068.0}, {"date": "2022-05-03", "close": 13.33, "volume": 336768.0}, {"date": "2022-05-04", "close": 13.39, "volume": 355096.0}, {"date": "2022-05-05", "close": 12.49, "volume": 483316.0}, {"date": "2022-05-06", "close": 12.22, "volume": 598832.0}, {"date": "2022-05-09", "close": 10.9, "volume": 802406.0}, {"date": "2022-05-10", "close": 11.75, "volume": 880619.0}, {"date": "2022-05-11", "close": 10.54, "volume": 456577.0}, {"date": "2022-05-12", "close": 11.16, "volume": 865973.0}, {"date": "2022-05-13", "close": 12.42, "volume": 526809.0}, {"date": "2022-05-16", "close": 12.73, "volume": 616135.0}, {"date": "2022-05-17", "close": 12.76, "volume": 566506.0}, {"date": "2022-05-18", "close": 11.64, "volume": 486180.0}, {"date": "2022-05-19", "close": 12.09, "volume": 477068.0}, {"date": "2022-05-20", "close": 12.86, "volume": 340532.0}, {"date": "2022-05-23", "close": 13.06, "volume": 562777.0}, {"date": "2022-05-24", "close": 12.32, "volume": 330859.0}, {"date": "2022-05-25", "close": 12.44, "volume": 411752.0}, {"date": "2022-05-26", "close": 13.13, "volume": 589131.0}, {"date": "2022-05-27", "close": 14.73, "volume": 549744.0}, {"date": "2022-05-31", "close": 13.72, "volume": 512511.0}, {"date": "2022-06-01", "close": 13.36, "volume": 457900.0}, {"date": "2022-06-02", "close": 14.16, "volume": 272198.0}, {"date": "2022-06-03", "close": 13.76, "volume": 407024.0}, {"date": "2022-06-06", "close": 13.93, "volume": 419195.0}, {"date": "2022-06-07", "close": 14.74, "volume": 470081.0}, {"date": "2022-06-08", "close": 14.46, "volume": 280314.0}, {"date": "2022-06-09", "close": 14.4, "volume": 356188.0}, {"date": "2022-06-10", "close": 14.09, "volume": 455040.0}, {"date": "2022-06-13", "close": 13.09, "volume": 395734.0}, {"date": "2022-06-14", "close": 12.99, "volume": 423306.0}, {"date": "2022-06-15", "close": 14.1, "volume": 389026.0}, {"date": "2022-06-16", "close": 13.26, "volume": 335201.0}, {"date": "2022-06-17", "close": 13.79, "volume": 608599.0}, {"date": "2022-06-21", "close": 13.83, "volume": 357407.0}, {"date": "2022-06-22", "close": 14.47, "volume": 450771.0}, {"date": "2022-06-23", "close": 15.72, "volume": 399052.0}, {"date": "2022-06-24", "close": 15.72, "volume": 3276757.0}, {"date": "2022-06-27", "close": 14.92, "volume": 440281.0}, {"date": "2022-06-28", "close": 14.66, "volume": 322242.0}, {"date": "2022-06-29", "close": 14.56, "volume": 215415.0}, {"date": "2022-06-30", "close": 13.81, "volume": 283995.0}, {"date": "2022-07-01", "close": 14.64, "volume": 355430.0}, {"date": "2022-07-05", "close": 16.36, "volume": 487837.0}, {"date": "2022-07-06", "close": 16.29, "volume": 311520.0}, {"date": "2022-07-07", "close": 17.5, "volume": 330576.0}, {"date": "2022-07-08", "close": 17.52, "volume": 270928.0}, {"date": "2022-07-11", "close": 17.36, "volume": 579835.0}, {"date": "2022-07-12", "close": 15.49, "volume": 381530.0}, {"date": "2022-07-13", "close": 15.79, "volume": 317516.0}, {"date": "2022-07-14", "close": 15.59, "volume": 287699.0}, {"date": "2022-07-15", "close": 15.91, "volume": 255661.0}, {"date": "2022-07-18", "close": 16.16, "volume": 386939.0}, {"date": "2022-07-19", "close": 16.94, "volume": 324114.0}, {"date": "2022-07-20", "close": 18.43, "volume": 364087.0}, {"date": "2022-07-21", "close": 19.49, "volume": 391037.0}, {"date": "2022-07-22", "close": 17.74, "volume": 511546.0}, {"date": "2022-07-25", "close": 16.8, "volume": 285763.0}, {"date": "2022-07-26", "close": 16.68, "volume": 315260.0}, {"date": "2022-07-27", "close": 17.57, "volume": 285012.0}, {"date": "2022-07-28", "close": 18.67, "volume": 204660.0}, {"date": "2022-07-29", "close": 19.27, "volume": 179777.0}, {"date": "2022-08-01", "close": 19.29, "volume": 321656.0}, {"date": "2022-08-02", "close": 19.27, "volume": 245632.0}, {"date": "2022-08-03", "close": 20.46, "volume": 257905.0}, {"date": "2022-08-04", "close": 21.36, "volume": 444510.0}, {"date": "2022-08-05", "close": 21.49, "volume": 396806.0}, {"date": "2022-08-08", "close": 21.26, "volume": 312346.0}, {"date": "2022-08-09", "close": 20.35, "volume": 433223.0}, {"date": "2022-08-10", "close": 24.17, "volume": 746804.0}, {"date": "2022-08-11", "close": 23.6, "volume": 375825.0}, {"date": "2022-08-12", "close": 24.59, "volume": 291025.0}, {"date": "2022-08-15", "close": 26.01, "volume": 361039.0}, {"date": "2022-08-16", "close": 25.35, "volume": 373311.0}, {"date": "2022-08-17", "close": 22.73, "volume": 496703.0}, {"date": "2022-08-18", "close": 23.75, "volume": 273045.0}, {"date": "2022-08-19", "close": 22.74, "volume": 249267.0}, {"date": "2022-08-22", "close": 22.13, "volume": 240088.0}, {"date": "2022-08-23", "close": 22.27, "volume": 155620.0}, {"date": "2022-08-24", "close": 23.36, "volume": 138821.0}, {"date": "2022-08-25", "close": 24.3, "volume": 199203.0}, {"date": "2022-08-26", "close": 23.09, "volume": 231612.0}, {"date": "2022-08-29", "close": 22.97, "volume": 266389.0}, {"date": "2022-08-30", "close": 23.49, "volume": 299576.0}, {"date": "2022-08-31", "close": 23.61, "volume": 235764.0}, {"date": "2022-09-01", "close": 23.72, "volume": 270477.0}, {"date": "2022-09-02", "close": 23.31, "volume": 240945.0}, {"date": "2022-09-06", "close": 23.97, "volume": 299454.0}, {"date": "2022-09-07", "close": 25.36, "volume": 267675.0}, {"date": "2022-09-08", "close": 26.7, "volume": 276261.0}, {"date": "2022-09-09", "close": 26.62, "volume": 329273.0}, {"date": "2022-09-12", "close": 26.5, "volume": 247037.0}, {"date": "2022-09-13", "close": 25.85, "volume": 248560.0}, {"date": "2022-09-14", "close": 26.11, "volume": 251914.0}, {"date": "2022-09-15", "close": 25.94, "volume": 234206.0}, {"date": "2022-09-16", "close": 23.12, "volume": 1164353.0}, {"date": "2022-09-19", "close": 23.76, "volume": 344029.0}, {"date": "2022-09-20", "close": 24.67, "volume": 273018.0}, {"date": "2022-09-21", "close": 23.28, "volume": 201223.0}, {"date": "2022-09-22", "close": 22.31, "volume": 430957.0}, {"date": "2022-09-23", "close": 22.23, "volume": 243571.0}, {"date": "2022-09-26", "close": 21.59, "volume": 317822.0}, {"date": "2022-09-27", "close": 22.43, "volume": 348292.0}, {"date": "2022-09-28", "close": 23.73, "volume": 241417.0}, {"date": "2022-09-29", "close": 23.67, "volume": 313398.0}, {"date": "2022-09-30", "close": 22.75, "volume": 411925.0}, {"date": "2022-10-03", "close": 22.17, "volume": 341295.0}, {"date": "2022-10-04", "close": 24.86, "volume": 366788.0}, {"date": "2022-10-05", "close": 23.55, "volume": 298962.0}, {"date": "2022-10-06", "close": 23.64, "volume": 178558.0}, {"date": "2022-10-07", "close": 22.36, "volume": 336991.0}, {"date": "2022-10-10", "close": 20.98, "volume": 350489.0}, {"date": "2022-10-11", "close": 20.25, "volume": 534274.0}, {"date": "2022-10-12", "close": 20.64, "volume": 240191.0}, {"date": "2022-10-13", "close": 21.49, "volume": 326200.0}, {"date": "2022-10-14", "close": 20.29, "volume": 198831.0}, {"date": "2022-10-17", "close": 21.4, "volume": 253349.0}, {"date": "2022-10-18", "close": 20.3, "volume": 264598.0}, {"date": "2022-10-19", "close": 18.42, "volume": 338352.0}, {"date": "2022-10-20", "close": 18.63, "volume": 266716.0}, {"date": "2022-10-21", "close": 18.96, "volume": 200889.0}, {"date": "2022-10-24", "close": 18.6, "volume": 233014.0}, {"date": "2022-10-25", "close": 20.58, "volume": 297723.0}, {"date": "2022-10-26", "close": 21.96, "volume": 221632.0}, {"date": "2022-10-27", "close": 21.68, "volume": 211359.0}, {"date": "2022-10-28", "close": 23.33, "volume": 386061.0}, {"date": "2022-10-31", "close": 23.52, "volume": 237284.0}, {"date": "2022-11-01", "close": 24.01, "volume": 288602.0}, {"date": "2022-11-02", "close": 24.04, "volume": 406875.0}, {"date": "2022-11-03", "close": 24.32, "volume": 231394.0}, {"date": "2022-11-04", "close": 18.39, "volume": 906438.0}, {"date": "2022-11-07", "close": 19.18, "volume": 770406.0}, {"date": "2022-11-08", "close": 20.35, "volume": 625936.0}, {"date": "2022-11-09", "close": 17.3, "volume": 1102297.0}, {"date": "2022-11-10", "close": 24.7, "volume": 1267201.0}, {"date": "2022-11-11", "close": 25.07, "volume": 665224.0}, {"date": "2022-11-14", "close": 23.22, "volume": 372826.0}, {"date": "2022-11-15", "close": 24.6, "volume": 445687.0}, {"date": "2022-11-16", "close": 22.68, "volume": 356186.0}, {"date": "2022-11-17", "close": 21.25, "volume": 300916.0}, {"date": "2022-11-18", "close": 21.2, "volume": 241943.0}, {"date": "2022-11-21", "close": 21.01, "volume": 216858.0}, {"date": "2022-11-22", "close": 21.49, "volume": 290792.0}, {"date": "2022-11-23", "close": 21.55, "volume": 223944.0}, {"date": "2022-11-25", "close": 21.21, "volume": 150898.0}, {"date": "2022-11-28", "close": 20.64, "volume": 327582.0}, {"date": "2022-11-29", "close": 19.87, "volume": 304738.0}, {"date": "2022-11-30", "close": 21.17, "volume": 371331.0}, {"date": "2022-12-01", "close": 21.87, "volume": 245900.0}, {"date": "2022-12-02", "close": 21.93, "volume": 204723.0}, {"date": "2022-12-05", "close": 18.9, "volume": 785566.0}, {"date": "2022-12-06", "close": 18.97, "volume": 440622.0}, {"date": "2022-12-07", "close": 19.38, "volume": 245860.0}, {"date": "2022-12-08", "close": 19.8, "volume": 246862.0}, {"date": "2022-12-09", "close": 19.41, "volume": 247707.0}, {"date": "2022-12-12", "close": 19.72, "volume": 533627.0}, {"date": "2022-12-13", "close": 19.92, "volume": 405981.0}, {"date": "2022-12-14", "close": 19.4, "volume": 566054.0}, {"date": "2022-12-15", "close": 18.77, "volume": 431462.0}, {"date": "2022-12-16", "close": 17.58, "volume": 946050.0}, {"date": "2022-12-19", "close": 17.65, "volume": 420138.0}, {"date": "2022-12-20", "close": 18.45, "volume": 194326.0}, {"date": "2022-12-21", "close": 18.03, "volume": 210927.0}, {"date": "2022-12-22", "close": 18.09, "volume": 239481.0}, {"date": "2022-12-23", "close": 17.66, "volume": 252895.0}, {"date": "2022-12-27", "close": 17.16, "volume": 204997.0}, {"date": "2022-12-28", "close": 16.95, "volume": 274427.0}, {"date": "2022-12-29", "close": 18.14, "volume": 249845.0}, {"date": "2022-12-30", "close": 18.2, "volume": 188935.0}, {"date": "2023-01-03", "close": 17.67, "volume": 330150.0}, {"date": "2023-01-04", "close": 18.66, "volume": 302180.0}, {"date": "2023-01-05", "close": 18.16, "volume": 215715.0}, {"date": "2023-01-06", "close": 18.56, "volume": 280794.0}, {"date": "2023-01-09", "close": 20.23, "volume": 450993.0}, {"date": "2023-01-10", "close": 20.81, "volume": 328022.0}, {"date": "2023-01-11", "close": 22.34, "volume": 347774.0}, {"date": "2023-01-12", "close": 23.47, "volume": 484623.0}, {"date": "2023-01-13", "close": 23.54, "volume": 245510.0}, {"date": "2023-01-17", "close": 24.95, "volume": 641005.0}, {"date": "2023-01-18", "close": 23.99, "volume": 340441.0}, {"date": "2023-01-19", "close": 23.88, "volume": 376441.0}, {"date": "2023-01-20", "close": 24.45, "volume": 280920.0}, {"date": "2023-01-23", "close": 25.18, "volume": 411703.0}, {"date": "2023-01-24", "close": 25.0, "volume": 179603.0}, {"date": "2023-01-25", "close": 24.15, "volume": 198391.0}, {"date": "2023-01-26", "close": 23.8, "volume": 218595.0}, {"date": "2023-01-27", "close": 23.5, "volume": 279246.0}, {"date": "2023-01-30", "close": 23.12, "volume": 415254.0}, {"date": "2023-01-31", "close": 23.44, "volume": 313015.0}, {"date": "2023-02-01", "close": 23.52, "volume": 434536.0}, {"date": "2023-02-02", "close": 25.27, "volume": 470834.0}, {"date": "2023-02-03", "close": 26.07, "volume": 447337.0}, {"date": "2023-02-06", "close": 26.02, "volume": 381546.0}, {"date": "2023-02-07", "close": 24.43, "volume": 266115.0}, {"date": "2023-02-08", "close": 24.85, "volume": 278942.0}, {"date": "2023-02-09", "close": 23.18, "volume": 221684.0}, {"date": "2023-02-10", "close": 22.98, "volume": 145332.0}, {"date": "2023-02-13", "close": 22.86, "volume": 232339.0}, {"date": "2023-02-14", "close": 22.57, "volume": 181243.0}, {"date": "2023-02-15", "close": 23.66, "volume": 199594.0}, {"date": "2023-02-16", "close": 22.75, "volume": 166546.0}, {"date": "2023-02-17", "close": 23.63, "volume": 149833.0}, {"date": "2023-02-21", "close": 21.18, "volume": 311796.0}, {"date": "2023-02-22", "close": 22.44, "volume": 417395.0}, {"date": "2023-02-23", "close": 22.77, "volume": 248605.0}, {"date": "2023-02-24", "close": 22.73, "volume": 255750.0}, {"date": "2023-02-27", "close": 23.25, "volume": 211509.0}, {"date": "2023-02-28", "close": 23.26, "volume": 249241.0}, {"date": "2023-03-01", "close": 22.8, "volume": 218743.0}, {"date": "2023-03-02", "close": 23.29, "volume": 159555.0}, {"date": "2023-03-03", "close": 23.93, "volume": 179880.0}, {"date": "2023-03-06", "close": 22.76, "volume": 248689.0}, {"date": "2023-03-07", "close": 22.7, "volume": 217741.0}, {"date": "2023-03-08", "close": 22.64, "volume": 222353.0}, {"date": "2023-03-09", "close": 22.5, "volume": 235045.0}, {"date": "2023-03-10", "close": 19.5, "volume": 1230847.0}, {"date": "2023-03-13", "close": 20.77, "volume": 389916.0}, {"date": "2023-03-14", "close": 21.57, "volume": 294057.0}, {"date": "2023-03-15", "close": 21.48, "volume": 223663.0}, {"date": "2023-03-16", "close": 19.98, "volume": 522619.0}, {"date": "2023-03-17", "close": 21.52, "volume": 744066.0}, {"date": "2023-03-20", "close": 20.76, "volume": 602237.0}, {"date": "2023-03-21", "close": 22.05, "volume": 341658.0}, {"date": "2023-03-22", "close": 20.96, "volume": 422574.0}, {"date": "2023-03-23", "close": 21.52, "volume": 419252.0}, {"date": "2023-03-24", "close": 21.53, "volume": 303374.0}, {"date": "2023-03-27", "close": 21.8, "volume": 244787.0}, {"date": "2023-03-28", "close": 20.59, "volume": 247880.0}, {"date": "2023-03-29", "close": 20.84, "volume": 285236.0}, {"date": "2023-03-30", "close": 20.78, "volume": 225371.0}, {"date": "2023-03-31", "close": 21.75, "volume": 405620.0}, {"date": "2023-04-03", "close": 20.13, "volume": 296357.0}, {"date": "2023-04-04", "close": 20.21, "volume": 242282.0}, {"date": "2023-04-05", "close": 19.77, "volume": 284059.0}, {"date": "2023-04-06", "close": 20.13, "volume": 281752.0}, {"date": "2023-04-10", "close": 19.62, "volume": 269502.0}, {"date": "2023-04-11", "close": 19.42, "volume": 194706.0}, {"date": "2023-04-12", "close": 19.94, "volume": 244233.0}, {"date": "2023-04-13", "close": 21.37, "volume": 323575.0}, {"date": "2023-04-14", "close": 19.89, "volume": 180872.0}, {"date": "2023-04-17", "close": 20.43, "volume": 138511.0}, {"date": "2023-04-18", "close": 19.7, "volume": 164458.0}, {"date": "2023-04-19", "close": 19.79, "volume": 177047.0}, {"date": "2023-04-20", "close": 19.22, "volume": 192500.0}, {"date": "2023-04-21", "close": 19.72, "volume": 139312.0}, {"date": "2023-04-24", "close": 19.35, "volume": 160550.0}, {"date": "2023-04-25", "close": 18.14, "volume": 275862.0}, {"date": "2023-04-26", "close": 17.98, "volume": 209121.0}, {"date": "2023-04-27", "close": 17.62, "volume": 211752.0}, {"date": "2023-04-28", "close": 17.56, "volume": 299785.0}, {"date": "2023-05-01", "close": 18.1, "volume": 139003.0}, {"date": "2023-05-02", "close": 17.19, "volume": 191054.0}, {"date": "2023-05-03", "close": 17.7, "volume": 203230.0}, {"date": "2023-05-04", "close": 17.9, "volume": 180207.0}, {"date": "2023-05-05", "close": 19.34, "volume": 245751.0}, {"date": "2023-05-08", "close": 19.16, "volume": 177278.0}, {"date": "2023-05-09", "close": 18.8, "volume": 182552.0}, {"date": "2023-05-10", "close": 18.61, "volume": 376659.0}, {"date": "2023-05-11", "close": 18.25, "volume": 885976.0}, {"date": "2023-05-12", "close": 18.8, "volume": 277197.0}, {"date": "2023-05-15", "close": 19.46, "volume": 267904.0}, {"date": "2023-05-16", "close": 20.24, "volume": 408310.0}, {"date": "2023-05-17", "close": 21.92, "volume": 419419.0}, {"date": "2023-05-18", "close": 21.75, "volume": 361288.0}, {"date": "2023-05-19", "close": 21.4, "volume": 554195.0}, {"date": "2023-05-22", "close": 22.23, "volume": 500932.0}, {"date": "2023-05-23", "close": 22.26, "volume": 234322.0}, {"date": "2023-05-24", "close": 22.58, "volume": 203196.0}, {"date": "2023-05-25", "close": 22.4, "volume": 247260.0}, {"date": "2023-05-26", "close": 22.5, "volume": 172220.0}, {"date": "2023-05-30", "close": 23.36, "volume": 225566.0}, {"date": "2023-05-31", "close": 23.35, "volume": 461788.0}, {"date": "2023-06-01", "close": 23.1, "volume": 191547.0}, {"date": "2023-06-02", "close": 23.2, "volume": 305466.0}, {"date": "2023-06-05", "close": 23.68, "volume": 327843.0}, {"date": "2023-06-06", "close": 24.08, "volume": 250501.0}, {"date": "2023-06-07", "close": 23.61, "volume": 321592.0}, {"date": "2023-06-08", "close": 23.18, "volume": 236664.0}, {"date": "2023-06-09", "close": 22.68, "volume": 200234.0}, {"date": "2023-06-12", "close": 24.0, "volume": 294161.0}, {"date": "2023-06-13", "close": 24.34, "volume": 327946.0}, {"date": "2023-06-14", "close": 23.21, "volume": 217643.0}, {"date": "2023-06-15", "close": 22.82, "volume": 201517.0}, {"date": "2023-06-16", "close": 23.62, "volume": 593344.0}, {"date": "2023-06-20", "close": 24.12, "volume": 358425.0}, {"date": "2023-06-21", "close": 23.54, "volume": 460053.0}, {"date": "2023-06-22", "close": 23.45, "volume": 486014.0}, {"date": "2023-06-23", "close": 23.02, "volume": 1456824.0}, {"date": "2023-06-26", "close": 22.71, "volume": 306604.0}, {"date": "2023-06-27", "close": 22.92, "volume": 312557.0}, {"date": "2023-06-28", "close": 22.59, "volume": 341810.0}, {"date": "2023-06-29", "close": 22.59, "volume": 259635.0}, {"date": "2023-06-30", "close": 22.1, "volume": 207064.0}, {"date": "2023-07-03", "close": 21.5, "volume": 164570.0}, {"date": "2023-07-05", "close": 20.4, "volume": 312994.0}, {"date": "2023-07-06", "close": 20.57, "volume": 347413.0}, {"date": "2023-07-07", "close": 20.37, "volume": 203711.0}, {"date": "2023-07-10", "close": 21.29, "volume": 269222.0}, {"date": "2023-07-11", "close": 22.96, "volume": 475189.0}, {"date": "2023-07-12", "close": 22.87, "volume": 332453.0}, {"date": "2023-07-13", "close": 20.5, "volume": 697153.0}, {"date": "2023-07-14", "close": 19.62, "volume": 389563.0}, {"date": "2023-07-17", "close": 20.17, "volume": 266187.0}, {"date": "2023-07-18", "close": 20.35, "volume": 241357.0}, {"date": "2023-07-19", "close": 20.23, "volume": 207054.0}, {"date": "2023-07-20", "close": 20.03, "volume": 200947.0}, {"date": "2023-07-21", "close": 20.07, "volume": 233587.0}, {"date": "2023-07-24", "close": 19.54, "volume": 194459.0}, {"date": "2023-07-25", "close": 19.41, "volume": 155369.0}, {"date": "2023-07-26", "close": 19.44, "volume": 311571.0}, {"date": "2023-07-27", "close": 19.56, "volume": 206035.0}, {"date": "2023-07-28", "close": 19.74, "volume": 145904.0}, {"date": "2023-07-31", "close": 19.88, "volume": 176203.0}, {"date": "2023-08-01", "close": 19.34, "volume": 179403.0}, {"date": "2023-08-02", "close": 19.4, "volume": 184845.0}, {"date": "2023-08-03", "close": 18.78, "volume": 382817.0}, {"date": "2023-08-04", "close": 19.22, "volume": 422549.0}, {"date": "2023-08-07", "close": 18.64, "volume": 322568.0}, {"date": "2023-08-08", "close": 18.39, "volume": 516932.0}, {"date": "2023-08-09", "close": 13.11, "volume": 2242208.0}, {"date": "2023-08-10", "close": 12.42, "volume": 829573.0}, {"date": "2023-08-11", "close": 12.14, "volume": 758843.0}, {"date": "2023-08-14", "close": 12.6, "volume": 627147.0}, {"date": "2023-08-15", "close": 12.27, "volume": 494089.0}, {"date": "2023-08-16", "close": 11.67, "volume": 347617.0}, {"date": "2023-08-17", "close": 11.54, "volume": 313735.0}, {"date": "2023-08-18", "close": 10.81, "volume": 568860.0}, {"date": "2023-08-21", "close": 10.94, "volume": 716602.0}, {"date": "2023-08-22", "close": 11.26, "volume": 574814.0}, {"date": "2023-08-23", "close": 11.26, "volume": 461853.0}, {"date": "2023-08-24", "close": 11.0, "volume": 384000.0}, {"date": "2023-08-25", "close": 10.92, "volume": 279784.0}, {"date": "2023-08-28", "close": 11.14, "volume": 386488.0}, {"date": "2023-08-29", "close": 12.68, "volume": 819773.0}, {"date": "2023-08-30", "close": 13.02, "volume": 627444.0}, {"date": "2023-08-31", "close": 13.21, "volume": 668025.0}, {"date": "2023-09-01", "close": 13.4, "volume": 360486.0}, {"date": "2023-09-05", "close": 13.55, "volume": 913351.0}, {"date": "2023-09-06", "close": 13.83, "volume": 512684.0}, {"date": "2023-09-07", "close": 13.0, "volume": 590364.0}, {"date": "2023-09-08", "close": 13.33, "volume": 436631.0}, {"date": "2023-09-11", "close": 13.76, "volume": 288492.0}, {"date": "2023-09-12", "close": 14.0, "volume": 295884.0}, {"date": "2023-09-13", "close": 14.01, "volume": 395667.0}, {"date": "2023-09-14", "close": 13.65, "volume": 440264.0}, {"date": "2023-09-15", "close": 12.94, "volume": 1039821.0}, {"date": "2023-09-18", "close": 12.73, "volume": 455492.0}, {"date": "2023-09-19", "close": 12.84, "volume": 628692.0}, {"date": "2023-09-20", "close": 12.7, "volume": 702455.0}, {"date": "2023-09-21", "close": 12.68, "volume": 377516.0}, {"date": "2023-09-22", "close": 13.15, "volume": 353857.0}, {"date": "2023-09-25", "close": 13.3, "volume": 287651.0}, {"date": "2023-09-26", "close": 13.72, "volume": 528983.0}, {"date": "2023-09-27", "close": 14.05, "volume": 463125.0}, {"date": "2023-09-28", "close": 14.05, "volume": 510434.0}, {"date": "2023-09-29", "close": 13.81, "volume": 442024.0}, {"date": "2023-10-02", "close": 13.43, "volume": 399835.0}, {"date": "2023-10-03", "close": 13.7, "volume": 307843.0}, {"date": "2023-10-04", "close": 13.59, "volume": 291299.0}, {"date": "2023-10-05", "close": 13.26, "volume": 443581.0}, {"date": "2023-10-06", "close": 13.54, "volume": 418908.0}, {"date": "2023-10-09", "close": 13.31, "volume": 347450.0}, {"date": "2023-10-10", "close": 13.55, "volume": 453459.0}, {"date": "2023-10-11", "close": 13.01, "volume": 382990.0}, {"date": "2023-10-12", "close": 11.96, "volume": 502283.0}, {"date": "2023-10-13", "close": 12.05, "volume": 254466.0}, {"date": "2023-10-16", "close": 12.39, "volume": 316438.0}, {"date": "2023-10-17", "close": 12.39, "volume": 308827.0}, {"date": "2023-10-18", "close": 11.62, "volume": 264353.0}, {"date": "2023-10-19", "close": 11.19, "volume": 713487.0}, {"date": "2023-10-20", "close": 10.2, "volume": 1456583.0}, {"date": "2023-10-23", "close": 9.76, "volume": 487208.0}, {"date": "2023-10-24", "close": 9.86, "volume": 1391559.0}, {"date": "2023-10-25", "close": 9.53, "volume": 721015.0}, {"date": "2023-10-26", "close": 9.46, "volume": 298932.0}, {"date": "2023-10-27", "close": 9.34, "volume": 455345.0}, {"date": "2023-10-30", "close": 8.99, "volume": 635508.0}, {"date": "2023-10-31", "close": 10.1, "volume": 565104.0}, {"date": "2023-11-01", "close": 10.23, "volume": 495544.0}, {"date": "2023-11-02", "close": 11.05, "volume": 526345.0}, {"date": "2023-11-03", "close": 11.42, "volume": 546806.0}, {"date": "2023-11-06", "close": 11.05, "volume": 399293.0}, {"date": "2023-11-07", "close": 11.59, "volume": 297612.0}, {"date": "2023-11-08", "close": 11.61, "volume": 332158.0}, {"date": "2023-11-09", "close": 11.39, "volume": 717419.0}, {"date": "2023-11-10", "close": 10.95, "volume": 1141144.0}, {"date": "2023-11-13", "close": 10.78, "volume": 548067.0}, {"date": "2023-11-14", "close": 11.97, "volume": 897685.0}, {"date": "2023-11-15", "close": 12.34, "volume": 399911.0}, {"date": "2023-11-16", "close": 11.96, "volume": 817779.0}, {"date": "2023-11-17", "close": 12.77, "volume": 602821.0}, {"date": "2023-11-20", "close": 13.41, "volume": 725092.0}, {"date": "2023-11-21", "close": 13.63, "volume": 352276.0}, {"date": "2023-11-22", "close": 13.57, "volume": 293613.0}, {"date": "2023-11-24", "close": 14.08, "volume": 222985.0}, {"date": "2023-11-27", "close": 13.44, "volume": 1049800.0}, {"date": "2023-11-28", "close": 12.75, "volume": 788543.0}, {"date": "2023-11-29", "close": 12.51, "volume": 565670.0}, {"date": "2023-11-30", "close": 12.37, "volume": 400104.0}, {"date": "2023-12-01", "close": 13.25, "volume": 2238447.0}, {"date": "2023-12-04", "close": 13.86, "volume": 461969.0}, {"date": "2023-12-05", "close": 13.28, "volume": 541403.0}, {"date": "2023-12-06", "close": 13.04, "volume": 358956.0}, {"date": "2023-12-07", "close": 12.72, "volume": 334771.0}, {"date": "2023-12-08", "close": 13.26, "volume": 225623.0}, {"date": "2023-12-11", "close": 12.87, "volume": 244065.0}, {"date": "2023-12-12", "close": 12.7, "volume": 203290.0}, {"date": "2023-12-13", "close": 13.89, "volume": 294759.0}, {"date": "2023-12-14", "close": 14.59, "volume": 896054.0}, {"date": "2023-12-15", "close": 14.95, "volume": 1255012.0}, {"date": "2023-12-18", "close": 14.82, "volume": 387923.0}, {"date": "2023-12-19", "close": 15.84, "volume": 424595.0}, {"date": "2023-12-20", "close": 15.27, "volume": 402318.0}, {"date": "2023-12-21", "close": 15.75, "volume": 319921.0}, {"date": "2023-12-22", "close": 16.03, "volume": 241723.0}, {"date": "2023-12-26", "close": 16.66, "volume": 289486.0}, {"date": "2023-12-27", "close": 16.86, "volume": 477406.0}, {"date": "2023-12-28", "close": 16.72, "volume": 207923.0}, {"date": "2023-12-29", "close": 16.25, "volume": 244652.0}, {"date": "2024-01-02", "close": 15.98, "volume": 383013.0}, {"date": "2024-01-03", "close": 15.35, "volume": 409041.0}, {"date": "2024-01-04", "close": 15.7, "volume": 477064.0}, {"date": "2024-01-05", "close": 15.65, "volume": 278937.0}, {"date": "2024-01-08", "close": 17.24, "volume": 1118547.0}, {"date": "2024-01-09", "close": 17.23, "volume": 738558.0}, {"date": "2024-01-10", "close": 16.96, "volume": 623679.0}, {"date": "2024-01-11", "close": 17.17, "volume": 540359.0}, {"date": "2024-01-12", "close": 17.38, "volume": 643424.0}, {"date": "2024-01-16", "close": 17.52, "volume": 677863.0}, {"date": "2024-01-17", "close": 16.73, "volume": 640025.0}, {"date": "2024-01-18", "close": 17.03, "volume": 549411.0}, {"date": "2024-01-19", "close": 17.17, "volume": 485442.0}, {"date": "2024-01-22", "close": 17.38, "volume": 353054.0}, {"date": "2024-01-23", "close": 17.44, "volume": 442315.0}, {"date": "2024-01-24", "close": 17.42, "volume": 620653.0}, {"date": "2024-01-25", "close": 17.15, "volume": 316436.0}, {"date": "2024-01-26", "close": 17.48, "volume": 365437.0}, {"date": "2024-01-29", "close": 17.88, "volume": 229477.0}, {"date": "2024-01-30", "close": 17.35, "volume": 351066.0}, {"date": "2024-01-31", "close": 17.0, "volume": 309597.0}, {"date": "2024-02-01", "close": 17.97, "volume": 249336.0}, {"date": "2024-02-02", "close": 17.94, "volume": 168101.0}, {"date": "2024-02-05", "close": 17.73, "volume": 180263.0}, {"date": "2024-02-06", "close": 18.09, "volume": 226151.0}, {"date": "2024-02-07", "close": 18.01, "volume": 215410.0}, {"date": "2024-02-08", "close": 18.61, "volume": 309356.0}, {"date": "2024-02-09", "close": 18.65, "volume": 234416.0}, {"date": "2024-02-12", "close": 18.82, "volume": 407048.0}, {"date": "2024-02-13", "close": 17.5, "volume": 492493.0}, {"date": "2024-02-14", "close": 17.82, "volume": 404959.0}, {"date": "2024-02-15", "close": 18.19, "volume": 596969.0}, {"date": "2024-02-16", "close": 17.65, "volume": 232958.0}, {"date": "2024-02-20", "close": 17.59, "volume": 320810.0}, {"date": "2024-02-21", "close": 17.5, "volume": 266571.0}, {"date": "2024-02-22", "close": 17.79, "volume": 266026.0}, {"date": "2024-02-23", "close": 17.5, "volume": 302552.0}, {"date": "2024-02-26", "close": 17.6, "volume": 252981.0}, {"date": "2024-02-27", "close": 17.11, "volume": 280156.0}, {"date": "2024-02-28", "close": 17.1, "volume": 424351.0}, {"date": "2024-02-29", "close": 16.9, "volume": 453465.0}, {"date": "2024-03-01", "close": 17.97, "volume": 986141.0}, {"date": "2024-03-04", "close": 18.15, "volume": 613520.0}, {"date": "2024-03-05", "close": 17.02, "volume": 505719.0}, {"date": "2024-03-06", "close": 17.52, "volume": 684103.0}, {"date": "2024-03-07", "close": 17.26, "volume": 386620.0}, {"date": "2024-03-08", "close": 17.36, "volume": 472173.0}, {"date": "2024-03-11", "close": 16.98, "volume": 282933.0}, {"date": "2024-03-12", "close": 16.65, "volume": 529798.0}, {"date": "2024-03-13", "close": 17.61, "volume": 278525.0}, {"date": "2024-03-14", "close": 17.26, "volume": 373429.0}, {"date": "2024-03-15", "close": 17.32, "volume": 506822.0}, {"date": "2024-03-18", "close": 17.0, "volume": 238361.0}, {"date": "2024-03-19", "close": 17.64, "volume": 193411.0}, {"date": "2024-03-20", "close": 17.91, "volume": 263487.0}, {"date": "2024-03-21", "close": 18.26, "volume": 464508.0}, {"date": "2024-03-22", "close": 18.62, "volume": 225928.0}, {"date": "2024-03-25", "close": 18.8, "volume": 271376.0}, {"date": "2024-03-26", "close": 18.1, "volume": 394009.0}, {"date": "2024-03-27", "close": 18.46, "volume": 599948.0}, {"date": "2024-03-28", "close": 18.55, "volume": 519488.0}, {"date": "2024-04-01", "close": 17.9, "volume": 470197.0}, {"date": "2024-04-02", "close": 17.6, "volume": 518551.0}, {"date": "2024-04-03", "close": 17.32, "volume": 346307.0}, {"date": "2024-04-04", "close": 17.51, "volume": 330722.0}, {"date": "2024-04-05", "close": 17.13, "volume": 206957.0}, {"date": "2024-04-08", "close": 17.31, "volume": 261292.0}, {"date": "2024-04-09", "close": 18.16, "volume": 318008.0}, {"date": "2024-04-10", "close": 17.26, "volume": 280901.0}, {"date": "2024-04-11", "close": 17.1, "volume": 158679.0}, {"date": "2024-04-12", "close": 16.5, "volume": 177833.0}, {"date": "2024-04-15", "close": 15.68, "volume": 373612.0}, {"date": "2024-04-16", "close": 16.0, "volume": 429067.0}, {"date": "2024-04-17", "close": 15.14, "volume": 313436.0}, {"date": "2024-04-18", "close": 15.86, "volume": 601209.0}, {"date": "2024-04-19", "close": 15.86, "volume": 475138.0}, {"date": "2024-04-22", "close": 16.8, "volume": 560006.0}, {"date": "2024-04-23", "close": 17.02, "volume": 527610.0}, {"date": "2024-04-24", "close": 17.19, "volume": 522805.0}, {"date": "2024-04-25", "close": 16.86, "volume": 400851.0}, {"date": "2024-04-26", "close": 17.53, "volume": 393696.0}, {"date": "2024-04-29", "close": 17.86, "volume": 386461.0}, {"date": "2024-04-30", "close": 17.54, "volume": 443371.0}, {"date": "2024-05-01", "close": 17.48, "volume": 478834.0}, {"date": "2024-05-02", "close": 18.16, "volume": 359076.0}, {"date": "2024-05-03", "close": 18.03, "volume": 374382.0}, {"date": "2024-05-06", "close": 18.15, "volume": 388718.0}, {"date": "2024-05-07", "close": 18.6, "volume": 241682.0}, {"date": "2024-05-08", "close": 17.94, "volume": 588171.0}, {"date": "2024-05-09", "close": 18.01, "volume": 511432.0}, {"date": "2024-05-10", "close": 19.54, "volume": 1692948.0}, {"date": "2024-05-13", "close": 20.66, "volume": 642522.0}, {"date": "2024-05-14", "close": 22.43, "volume": 647784.0}, {"date": "2024-05-15", "close": 22.99, "volume": 467977.0}, {"date": "2024-05-16", "close": 21.97, "volume": 451157.0}, {"date": "2024-05-17", "close": 21.96, "volume": 246695.0}, {"date": "2024-05-20", "close": 21.83, "volume": 314950.0}, {"date": "2024-05-21", "close": 21.68, "volume": 235167.0}, {"date": "2024-05-22", "close": 21.88, "volume": 278708.0}, {"date": "2024-05-23", "close": 21.09, "volume": 374038.0}, {"date": "2024-05-24", "close": 21.72, "volume": 237623.0}, {"date": "2024-05-28", "close": 22.13, "volume": 475565.0}, {"date": "2024-05-29", "close": 21.59, "volume": 296696.0}, {"date": "2024-05-30", "close": 21.75, "volume": 218772.0}, {"date": "2024-05-31", "close": 21.48, "volume": 253789.0}, {"date": "2024-06-03", "close": 21.26, "volume": 214910.0}, {"date": "2024-06-04", "close": 20.91, "volume": 192557.0}, {"date": "2024-06-05", "close": 21.54, "volume": 237720.0}, {"date": "2024-06-06", "close": 20.76, "volume": 168553.0}, {"date": "2024-06-07", "close": 20.3, "volume": 197578.0}, {"date": "2024-06-10", "close": 21.52, "volume": 412332.0}, {"date": "2024-06-11", "close": 21.41, "volume": 267985.0}, {"date": "2024-06-12", "close": 21.77, "volume": 363171.0}, {"date": "2024-06-13", "close": 20.54, "volume": 199430.0}, {"date": "2024-06-14", "close": 20.2, "volume": 167400.0}, {"date": "2024-06-17", "close": 20.25, "volume": 435563.0}, {"date": "2024-06-18", "close": 19.96, "volume": 420126.0}, {"date": "2024-06-20", "close": 20.83, "volume": 324578.0}, {"date": "2024-06-21", "close": 21.0, "volume": 656531.0}, {"date": "2024-06-24", "close": 21.51, "volume": 543601.0}, {"date": "2024-06-25", "close": 21.36, "volume": 338462.0}, {"date": "2024-06-26", "close": 21.49, "volume": 306486.0}, {"date": "2024-06-27", "close": 20.5, "volume": 294739.0}, {"date": "2024-06-28", "close": 21.43, "volume": 548701.0}, {"date": "2024-07-01", "close": 20.79, "volume": 213173.0}, {"date": "2024-07-02", "close": 20.23, "volume": 274749.0}, {"date": "2024-07-03", "close": 20.03, "volume": 166746.0}, {"date": "2024-07-05", "close": 20.0, "volume": 190736.0}, {"date": "2024-07-08", "close": 20.45, "volume": 233964.0}, {"date": "2024-07-09", "close": 19.19, "volume": 503179.0}, {"date": "2024-07-10", "close": 19.31, "volume": 431858.0}, {"date": "2024-07-11", "close": 20.97, "volume": 623672.0}, {"date": "2024-07-12", "close": 20.72, "volume": 238493.0}, {"date": "2024-07-15", "close": 20.8, "volume": 271090.0}, {"date": "2024-07-16", "close": 22.77, "volume": 534038.0}, {"date": "2024-07-17", "close": 22.51, "volume": 450945.0}, {"date": "2024-07-18", "close": 21.45, "volume": 273627.0}, {"date": "2024-07-19", "close": 21.02, "volume": 224016.0}, {"date": "2024-07-22", "close": 21.68, "volume": 266614.0}, {"date": "2024-07-23", "close": 22.76, "volume": 301214.0}, {"date": "2024-07-24", "close": 22.35, "volume": 276463.0}, {"date": "2024-07-25", "close": 23.03, "volume": 292191.0}, {"date": "2024-07-26", "close": 24.04, "volume": 348585.0}, {"date": "2024-07-29", "close": 23.8, "volume": 275558.0}, {"date": "2024-07-30", "close": 24.04, "volume": 298220.0}, {"date": "2024-07-31", "close": 24.02, "volume": 340233.0}, {"date": "2024-08-01", "close": 23.36, "volume": 309399.0}, {"date": "2024-08-02", "close": 22.65, "volume": 349477.0}, {"date": "2024-08-05", "close": 22.09, "volume": 528479.0}, {"date": "2024-08-06", "close": 22.88, "volume": 229671.0}, {"date": "2024-08-07", "close": 22.05, "volume": 253065.0}, {"date": "2024-08-08", "close": 22.74, "volume": 489455.0}, {"date": "2024-08-09", "close": 25.25, "volume": 1004616.0}, {"date": "2024-08-12", "close": 25.8, "volume": 465806.0}, {"date": "2024-08-13", "close": 26.52, "volume": 515963.0}, {"date": "2024-08-14", "close": 25.9, "volume": 358878.0}, {"date": "2024-08-15", "close": 25.76, "volume": 272162.0}, {"date": "2024-08-16", "close": 25.85, "volume": 334113.0}, {"date": "2024-08-19", "close": 26.42, "volume": 338699.0}, {"date": "2024-08-20", "close": 25.57, "volume": 368392.0}, {"date": "2024-08-21", "close": 25.72, "volume": 338448.0}, {"date": "2024-08-22", "close": 24.45, "volume": 291641.0}, {"date": "2024-08-23", "close": 25.3, "volume": 415646.0}, {"date": "2024-08-26", "close": 25.98, "volume": 327056.0}, {"date": "2024-08-27", "close": 25.85, "volume": 265611.0}, {"date": "2024-08-28", "close": 25.35, "volume": 229036.0}, {"date": "2024-08-29", "close": 25.92, "volume": 266371.0}, {"date": "2024-08-30", "close": 25.88, "volume": 394425.0}, {"date": "2024-09-03", "close": 24.43, "volume": 284462.0}, {"date": "2024-09-04", "close": 24.68, "volume": 144215.0}, {"date": "2024-09-05", "close": 24.73, "volume": 125398.0}, {"date": "2024-09-06", "close": 23.79, "volume": 362177.0}, {"date": "2024-09-09", "close": 23.12, "volume": 259813.0}, {"date": "2024-09-10", "close": 23.71, "volume": 265469.0}, {"date": "2024-09-11", "close": 23.19, "volume": 230112.0}, {"date": "2024-09-12", "close": 24.28, "volume": 202714.0}, {"date": "2024-09-13", "close": 25.12, "volume": 345268.0}, {"date": "2024-09-16", "close": 25.46, "volume": 272028.0}, {"date": "2024-09-17", "close": 23.45, "volume": 503918.0}, {"date": "2024-09-18", "close": 23.72, "volume": 401781.0}, {"date": "2024-09-19", "close": 25.72, "volume": 585566.0}, {"date": "2024-09-20", "close": 25.77, "volume": 780811.0}, {"date": "2024-09-23", "close": 24.8, "volume": 186886.0}, {"date": "2024-09-24", "close": 24.79, "volume": 204623.0}, {"date": "2024-09-25", "close": 23.98, "volume": 308913.0}, {"date": "2024-09-26", "close": 24.17, "volume": 254342.0}, {"date": "2024-09-27", "close": 24.34, "volume": 169481.0}, {"date": "2024-09-30", "close": 25.04, "volume": 225152.0}, {"date": "2024-10-01", "close": 24.14, "volume": 291164.0}, {"date": "2024-10-02", "close": 24.29, "volume": 282165.0}, {"date": "2024-10-03", "close": 24.33, "volume": 189185.0}, {"date": "2024-10-04", "close": 24.54, "volume": 211498.0}, {"date": "2024-10-07", "close": 23.95, "volume": 357355.0}, {"date": "2024-10-08", "close": 23.74, "volume": 177517.0}, {"date": "2024-10-09", "close": 23.4, "volume": 128943.0}, {"date": "2024-10-10", "close": 22.2, "volume": 329200.0}, {"date": "2024-10-11", "close": 22.6, "volume": 384448.0}, {"date": "2024-10-14", "close": 23.44, "volume": 212402.0}, {"date": "2024-10-15", "close": 23.44, "volume": 245016.0}, {"date": "2024-10-16", "close": 22.95, "volume": 284947.0}, {"date": "2024-10-17", "close": 23.14, "volume": 246445.0}, {"date": "2024-10-18", "close": 23.63, "volume": 188914.0}, {"date": "2024-10-21", "close": 23.01, "volume": 200634.0}, {"date": "2024-10-22", "close": 22.61, "volume": 198270.0}, {"date": "2024-10-23", "close": 21.94, "volume": 486325.0}, {"date": "2024-10-24", "close": 21.61, "volume": 407025.0}, {"date": "2024-10-25", "close": 22.03, "volume": 161631.0}, {"date": "2024-10-28", "close": 22.86, "volume": 225002.0}, {"date": "2024-10-29", "close": 23.59, "volume": 239618.0}, {"date": "2024-10-30", "close": 24.06, "volume": 241689.0}, {"date": "2024-10-31", "close": 23.4, "volume": 341939.0}, {"date": "2024-11-01", "close": 24.07, "volume": 216495.0}, {"date": "2024-11-04", "close": 25.56, "volume": 328894.0}, {"date": "2024-11-05", "close": 25.92, "volume": 300340.0}, {"date": "2024-11-06", "close": 26.6, "volume": 383998.0}, {"date": "2024-11-07", "close": 26.14, "volume": 229583.0}, {"date": "2024-11-08", "close": 26.13, "volume": 355094.0}, {"date": "2024-11-11", "close": 26.6, "volume": 819238.0}, {"date": "2024-11-12", "close": 26.5, "volume": 1274025.0}, {"date": "2024-11-13", "close": 24.11, "volume": 984695.0}, {"date": "2024-11-14", "close": 21.65, "volume": 819083.0}, {"date": "2024-11-15", "close": 21.02, "volume": 900487.0}, {"date": "2024-11-18", "close": 20.47, "volume": 700598.0}, {"date": "2024-11-19", "close": 22.44, "volume": 713059.0}, {"date": "2024-11-20", "close": 25.01, "volume": 926543.0}, {"date": "2024-11-21", "close": 25.39, "volume": 693989.0}, {"date": "2024-11-22", "close": 26.01, "volume": 585681.0}, {"date": "2024-11-25", "close": 26.77, "volume": 807599.0}, {"date": "2024-11-26", "close": 27.06, "volume": 618137.0}, {"date": "2024-11-27", "close": 27.16, "volume": 294459.0}, {"date": "2024-11-29", "close": 27.47, "volume": 200092.0}, {"date": "2024-12-02", "close": 27.27, "volume": 445591.0}, {"date": "2024-12-03", "close": 26.81, "volume": 294826.0}, {"date": "2024-12-04", "close": 26.38, "volume": 267351.0}, {"date": "2024-12-05", "close": 25.18, "volume": 256874.0}, {"date": "2024-12-06", "close": 26.24, "volume": 217345.0}, {"date": "2024-12-09", "close": 26.27, "volume": 136416.0}, {"date": "2024-12-10", "close": 26.2, "volume": 226819.0}, {"date": "2024-12-11", "close": 26.32, "volume": 151054.0}, {"date": "2024-12-12", "close": 26.72, "volume": 260932.0}, {"date": "2024-12-13", "close": 26.7, "volume": 365400.0}, {"date": "2024-12-16", "close": 27.37, "volume": 496771.0}, {"date": "2024-12-17", "close": 26.87, "volume": 334277.0}, {"date": "2024-12-18", "close": 24.98, "volume": 376896.0}, {"date": "2024-12-19", "close": 26.11, "volume": 408167.0}, {"date": "2024-12-20", "close": 27.39, "volume": 1077464.0}, {"date": "2024-12-23", "close": 26.38, "volume": 460588.0}, {"date": "2024-12-24", "close": 26.5, "volume": 106613.0}, {"date": "2024-12-26", "close": 27.03, "volume": 125285.0}, {"date": "2024-12-27", "close": 26.59, "volume": 201318.0}, {"date": "2024-12-30", "close": 26.27, "volume": 155246.0}, {"date": "2024-12-31", "close": 25.96, "volume": 122803.0}, {"date": "2025-01-02", "close": 26.18, "volume": 179200.0}, {"date": "2025-01-03", "close": 26.42, "volume": 168164.0}, {"date": "2025-01-06", "close": 27.26, "volume": 200940.0}, {"date": "2025-01-07", "close": 27.11, "volume": 267878.0}, {"date": "2025-01-08", "close": 27.69, "volume": 270111.0}, {"date": "2025-01-10", "close": 26.61, "volume": 207142.0}, {"date": "2025-01-13", "close": 26.97, "volume": 322204.0}, {"date": "2025-01-14", "close": 26.27, "volume": 301891.0}, {"date": "2025-01-15", "close": 26.71, "volume": 250929.0}, {"date": "2025-01-16", "close": 26.45, "volume": 192185.0}, {"date": "2025-01-17", "close": 26.14, "volume": 146851.0}, {"date": "2025-01-21", "close": 27.48, "volume": 207967.0}, {"date": "2025-01-22", "close": 27.47, "volume": 161186.0}, {"date": "2025-01-23", "close": 27.84, "volume": 197796.0}, {"date": "2025-01-24", "close": 27.78, "volume": 281364.0}, {"date": "2025-01-27", "close": 28.28, "volume": 244866.0}, {"date": "2025-01-28", "close": 28.49, "volume": 266989.0}, {"date": "2025-01-29", "close": 28.3, "volume": 167294.0}, {"date": "2025-01-30", "close": 27.7, "volume": 246142.0}, {"date": "2025-01-31", "close": 27.305, "volume": 175818.0}, {"date": "2025-02-03", "close": 26.62, "volume": 315320.0}, {"date": "2025-02-04", "close": 26.33, "volume": 263168.0}, {"date": "2025-02-05", "close": 26.72, "volume": 209819.0}, {"date": "2025-02-06", "close": 26.19, "volume": 212114.0}, {"date": "2025-02-07", "close": 26.1, "volume": 297726.0}, {"date": "2025-02-10", "close": 25.91, "volume": 199177.0}, {"date": "2025-02-11", "close": 26.87, "volume": 314756.0}, {"date": "2025-02-12", "close": 26.34, "volume": 293539.0}, {"date": "2025-02-13", "close": 27.14, "volume": 244329.0}, {"date": "2025-02-14", "close": 27.77, "volume": 293756.0}, {"date": "2025-02-18", "close": 28.32, "volume": 220461.0}, {"date": "2025-02-19", "close": 27.93, "volume": 276740.0}, {"date": "2025-02-20", "close": 27.51, "volume": 238323.0}, {"date": "2025-02-21", "close": 26.67, "volume": 259865.0}, {"date": "2025-02-24", "close": 25.72, "volume": 409281.0}, {"date": "2025-02-25", "close": 25.13, "volume": 522631.0}, {"date": "2025-02-26", "close": 25.16, "volume": 266952.0}, {"date": "2025-02-27", "close": 23.58, "volume": 277564.0}, {"date": "2025-02-28", "close": 24.0, "volume": 425144.0}, {"date": "2025-03-03", "close": 24.51, "volume": 422073.0}, {"date": "2025-03-04", "close": 24.84, "volume": 422028.0}, {"date": "2025-03-05", "close": 26.25, "volume": 502346.0}, {"date": "2025-03-06", "close": 26.8, "volume": 531237.0}, {"date": "2025-03-07", "close": 25.83, "volume": 608317.0}, {"date": "2025-03-10", "close": 24.86, "volume": 648726.0}, {"date": "2025-03-11", "close": 26.62, "volume": 446217.0}, {"date": "2025-03-12", "close": 26.27, "volume": 284786.0}, {"date": "2025-03-13", "close": 25.06, "volume": 278326.0}, {"date": "2025-03-14", "close": 25.0, "volume": 381099.0}, {"date": "2025-03-17", "close": 25.92, "volume": 222936.0}, {"date": "2025-03-18", "close": 25.33, "volume": 376894.0}, {"date": "2025-03-19", "close": 25.48, "volume": 264571.0}, {"date": "2025-03-20", "close": 25.06, "volume": 364522.0}, {"date": "2025-03-21", "close": 24.99, "volume": 570077.0}, {"date": "2025-03-24", "close": 26.41, "volume": 233343.0}, {"date": "2025-03-25", "close": 25.82, "volume": 248408.0}, {"date": "2025-03-26", "close": 25.5, "volume": 183137.0}, {"date": "2025-03-27", "close": 26.17, "volume": 279456.0}, {"date": "2025-03-28", "close": 25.96, "volume": 345300.0}, {"date": "2025-03-31", "close": 22.84, "volume": 1137707.0}, {"date": "2025-04-01", "close": 22.83, "volume": 788515.0}, {"date": "2025-04-02", "close": 23.78, "volume": 500489.0}, {"date": "2025-04-03", "close": 22.44, "volume": 591147.0}, {"date": "2025-04-04", "close": 20.88, "volume": 1068665.0}, {"date": "2025-04-07", "close": 21.94, "volume": 1163659.0}, {"date": "2025-04-08", "close": 20.64, "volume": 785746.0}, {"date": "2025-04-09", "close": 22.79, "volume": 1020220.0}, {"date": "2025-04-10", "close": 20.99, "volume": 728802.0}, {"date": "2025-04-11", "close": 21.9, "volume": 596266.0}, {"date": "2025-04-14", "close": 22.08, "volume": 505184.0}, {"date": "2025-04-15", "close": 22.43, "volume": 438383.0}, {"date": "2025-04-16", "close": 22.26, "volume": 529161.0}, {"date": "2025-04-17", "close": 21.91, "volume": 529574.0}, {"date": "2025-04-21", "close": 21.15, "volume": 685239.0}, {"date": "2025-04-22", "close": 21.89, "volume": 606895.0}, {"date": "2025-04-23", "close": 24.35, "volume": 793198.0}, {"date": "2025-04-24", "close": 24.8, "volume": 455252.0}, {"date": "2025-04-25", "close": 24.955, "volume": 336457.0}, {"date": "2025-04-28", "close": 24.47, "volume": 415547.0}, {"date": "2025-04-29", "close": 24.71, "volume": 288247.0}, {"date": "2025-04-30", "close": 24.11, "volume": 589879.0}, {"date": "2025-05-01", "close": 24.6, "volume": 438904.0}, {"date": "2025-05-02", "close": 25.27, "volume": 245259.0}, {"date": "2025-05-05", "close": 24.2, "volume": 536156.0}, {"date": "2025-05-06", "close": 21.95, "volume": 1213403.0}, {"date": "2025-05-07", "close": 21.34, "volume": 764645.0}, {"date": "2025-05-08", "close": 22.36, "volume": 659003.0}, {"date": "2025-05-09", "close": 23.29, "volume": 1161730.0}, {"date": "2025-05-12", "close": 23.89, "volume": 587112.0}, {"date": "2025-05-13", "close": 23.09, "volume": 446213.0}, {"date": "2025-05-14", "close": 22.05, "volume": 725430.0}, {"date": "2025-05-15", "close": 21.99, "volume": 849840.0}, {"date": "2025-05-16", "close": 23.59, "volume": 745687.0}, {"date": "2025-05-19", "close": 22.94, "volume": 479967.0}, {"date": "2025-05-20", "close": 22.81, "volume": 350177.0}, {"date": "2025-05-21", "close": 22.09, "volume": 478932.0}, {"date": "2025-05-22", "close": 22.1, "volume": 265607.0}, {"date": "2025-05-23", "close": 21.78, "volume": 285030.0}, {"date": "2025-05-27", "close": 22.26, "volume": 425920.0}, {"date": "2025-05-28", "close": 22.35, "volume": 479670.0}, {"date": "2025-05-29", "close": 22.32, "volume": 489846.0}, {"date": "2025-05-30", "close": 21.88, "volume": 786349.0}, {"date": "2025-06-02", "close": 20.69, "volume": 786271.0}, {"date": "2025-06-03", "close": 21.38, "volume": 482930.0}, {"date": "2025-06-04", "close": 22.03, "volume": 417015.0}, {"date": "2025-06-05", "close": 21.5, "volume": 384091.0}, {"date": "2025-06-06", "close": 23.71, "volume": 866548.0}, {"date": "2025-06-09", "close": 23.84, "volume": 688369.0}, {"date": "2025-06-10", "close": 23.91, "volume": 974841.0}, {"date": "2025-06-11", "close": 23.74, "volume": 749677.0}, {"date": "2025-06-12", "close": 23.3, "volume": 421536.0}, {"date": "2025-06-13", "close": 22.03, "volume": 820307.0}, {"date": "2025-06-16", "close": 22.29, "volume": 533649.0}, {"date": "2025-06-17", "close": 21.74, "volume": 515231.0}, {"date": "2025-06-18", "close": 21.52, "volume": 757214.0}, {"date": "2025-06-20", "close": 21.22, "volume": 547867.0}, {"date": "2025-06-23", "close": 21.36, "volume": 594780.0}, {"date": "2025-06-24", "close": 21.8, "volume": 422563.0}, {"date": "2025-06-25", "close": 21.37, "volume": 585177.0}, {"date": "2025-06-26", "close": 21.48, "volume": 688338.0}, {"date": "2025-06-27", "close": 21.49, "volume": 987616.0}, {"date": "2025-06-30", "close": 21.54, "volume": 875525.0}, {"date": "2025-07-01", "close": 21.66, "volume": 485025.0}, {"date": "2025-07-02", "close": 22.75, "volume": 766851.0}, {"date": "2025-07-03", "close": 22.84, "volume": 503412.0}, {"date": "2025-07-07", "close": 21.81, "volume": 501663.0}, {"date": "2025-07-08", "close": 22.55, "volume": 401177.0}, {"date": "2025-07-09", "close": 22.33, "volume": 352995.0}, {"date": "2025-07-10", "close": 22.72, "volume": 284973.0}, {"date": "2025-07-11", "close": 21.95, "volume": 266696.0}, {"date": "2025-07-14", "close": 22.02, "volume": 328369.0}, {"date": "2025-07-15", "close": 20.78, "volume": 443735.0}, {"date": "2025-07-16", "close": 21.04, "volume": 417673.0}, {"date": "2025-07-17", "close": 21.42, "volume": 489084.0}, {"date": "2025-07-18", "close": 20.83, "volume": 408131.0}, {"date": "2025-07-21", "close": 20.76, "volume": 496279.0}, {"date": "2025-07-22", "close": 21.41, "volume": 870151.0}, {"date": "2025-07-23", "close": 22.45, "volume": 551177.0}, {"date": "2025-07-24", "close": 22.26, "volume": 407094.0}, {"date": "2025-07-25", "close": 22.58, "volume": 325386.0}, {"date": "2025-07-28", "close": 22.23, "volume": 408763.0}, {"date": "2025-07-29", "close": 22.1, "volume": 229083.0}, {"date": "2025-07-30", "close": 21.82, "volume": 289952.0}, {"date": "2025-07-31", "close": 21.26, "volume": 326587.0}, {"date": "2025-08-01", "close": 20.805, "volume": 394039.0}, {"date": "2025-08-04", "close": 20.89, "volume": 276979.0}, {"date": "2025-08-05", "close": 20.73, "volume": 349925.0}, {"date": "2025-08-06", "close": 21.09, "volume": 618855.0}, {"date": "2025-08-07", "close": 20.64, "volume": 458555.0}, {"date": "2025-08-08", "close": 22.68, "volume": 814604.0}, {"date": "2025-08-11", "close": 22.37, "volume": 1625786.0}, {"date": "2025-08-12", "close": 24.06, "volume": 753985.0}, {"date": "2025-08-13", "close": 25.68, "volume": 709839.0}, {"date": "2025-08-14", "close": 25.32, "volume": 484525.0}, {"date": "2025-08-15", "close": 24.34, "volume": 1300129.0}, {"date": "2025-08-18", "close": 24.5, "volume": 543714.0}, {"date": "2025-08-19", "close": 24.54, "volume": 418364.0}, {"date": "2025-08-20", "close": 24.96, "volume": 419627.0}, {"date": "2025-08-21", "close": 25.08, "volume": 401425.0}, {"date": "2025-08-22", "close": 25.91, "volume": 652188.0}, {"date": "2025-08-25", "close": 25.65, "volume": 464876.0}, {"date": "2025-08-26", "close": 25.65, "volume": 541408.0}, {"date": "2025-08-27", "close": 25.43, "volume": 353804.0}, {"date": "2025-08-28", "close": 24.92, "volume": 580363.0}, {"date": "2025-08-29", "close": 25.05, "volume": 354487.0}, {"date": "2025-09-02", "close": 25.34, "volume": 430137.0}, {"date": "2025-09-03", "close": 25.04, "volume": 416295.0}, {"date": "2025-09-04", "close": 25.87, "volume": 406489.0}, {"date": "2025-09-05", "close": 26.46, "volume": 314440.0}, {"date": "2025-09-08", "close": 26.22, "volume": 313385.0}, {"date": "2025-09-09", "close": 26.4, "volume": 263980.0}, {"date": "2025-09-10", "close": 26.49, "volume": 370379.0}, {"date": "2025-09-11", "close": 26.74, "volume": 497031.0}, {"date": "2025-09-12", "close": 25.51, "volume": 558848.0}, {"date": "2025-09-15", "close": 25.8, "volume": 403794.0}, {"date": "2025-09-16", "close": 25.98, "volume": 309207.0}, {"date": "2025-09-17", "close": 25.585, "volume": 304928.0}, {"date": "2025-09-18", "close": 26.28, "volume": 370277.0}, {"date": "2025-09-19", "close": 25.57, "volume": 562596.0}, {"date": "2025-09-22", "close": 25.28, "volume": 370843.0}, {"date": "2025-09-23", "close": 24.75, "volume": 361671.0}, {"date": "2025-09-24", "close": 24.11, "volume": 422473.0}, {"date": "2025-09-25", "close": 24.18, "volume": 295400.0}, {"date": "2025-09-26", "close": 24.7, "volume": 244143.0}, {"date": "2025-09-29", "close": 24.52, "volume": 212786.0}, {"date": "2025-09-30", "close": 25.51, "volume": 378523.0}, {"date": "2025-10-01", "close": 26.13, "volume": 483138.0}, {"date": "2025-10-02", "close": 25.91, "volume": 285681.0}, {"date": "2025-10-03", "close": 26.59, "volume": 372573.0}, {"date": "2025-10-06", "close": 26.52, "volume": 303144.0}, {"date": "2025-10-07", "close": 26.3, "volume": 455223.0}, {"date": "2025-10-08", "close": 27.34, "volume": 368320.0}, {"date": "2025-10-09", "close": 27.45, "volume": 321827.0}, {"date": "2025-10-10", "close": 26.8, "volume": 354944.0}, {"date": "2025-10-13", "close": 27.42, "volume": 330187.0}, {"date": "2025-10-14", "close": 27.66, "volume": 346859.0}, {"date": "2025-10-15", "close": 28.75, "volume": 1220498.0}, {"date": "2025-10-16", "close": 27.73, "volume": 509543.0}, {"date": "2025-10-17", "close": 27.32, "volume": 264285.0}, {"date": "2025-10-20", "close": 27.86, "volume": 205114.0}, {"date": "2025-10-21", "close": 27.68, "volume": 177792.0}, {"date": "2025-10-22", "close": 27.54, "volume": 319440.0}, {"date": "2025-10-23", "close": 28.66, "volume": 269913.0}, {"date": "2025-10-24", "close": 28.79, "volume": 267911.0}, {"date": "2025-10-27", "close": 28.04, "volume": 211079.0}, {"date": "2025-10-28", "close": 27.98, "volume": 257073.0}, {"date": "2025-10-29", "close": 27.54, "volume": 384653.0}, {"date": "2025-10-30", "close": 26.9, "volume": 300174.0}, {"date": "2025-10-31", "close": 27.87, "volume": 368023.0}, {"date": "2025-11-03", "close": 27.87, "volume": 321177.0}, {"date": "2025-11-04", "close": 27.11, "volume": 441257.0}, {"date": "2025-11-05", "close": 27.57, "volume": 367283.0}, {"date": "2025-11-06", "close": 27.02, "volume": 397903.0}, {"date": "2025-11-07", "close": 25.93, "volume": 552944.0}, {"date": "2025-11-10", "close": 26.29, "volume": 334006.0}, {"date": "2025-11-11", "close": 26.04, "volume": 367402.0}, {"date": "2025-11-12", "close": 25.92, "volume": 322005.0}, {"date": "2025-11-13", "close": 25.14, "volume": 387218.0}, {"date": "2025-11-14", "close": 24.07, "volume": 421448.0}, {"date": "2025-11-17", "close": 24.01, "volume": 447554.0}, {"date": "2025-11-18", "close": 24.03, "volume": 531301.0}, {"date": "2025-11-19", "close": 24.38, "volume": 328618.0}, {"date": "2025-11-20", "close": 24.2, "volume": 504209.0}, {"date": "2025-11-21", "close": 26.53, "volume": 540118.0}, {"date": "2025-11-24", "close": 26.35, "volume": 504217.0}, {"date": "2025-11-25", "close": 26.99, "volume": 348324.0}, {"date": "2025-11-26", "close": 26.68, "volume": 382602.0}, {"date": "2025-11-28", "close": 26.5, "volume": 268903.0}, {"date": "2025-12-01", "close": 25.41, "volume": 250047.0}, {"date": "2025-12-02", "close": 25.37, "volume": 187234.0}, {"date": "2025-12-03", "close": 25.51, "volume": 157455.0}, {"date": "2025-12-04", "close": 25.83, "volume": 313848.0}, {"date": "2025-12-05", "close": 25.46, "volume": 364368.0}, {"date": "2025-12-08", "close": 24.95, "volume": 358651.0}, {"date": "2025-12-09", "close": 24.75, "volume": 237357.0}, {"date": "2025-12-10", "close": 24.77, "volume": 310472.0}, {"date": "2025-12-11", "close": 24.88, "volume": 260471.0}, {"date": "2025-12-12", "close": 24.39, "volume": 268823.0}, {"date": "2025-12-15", "close": 24.65, "volume": 379131.0}, {"date": "2025-12-16", "close": 24.61, "volume": 288225.0}, {"date": "2025-12-17", "close": 25.01, "volume": 296729.0}, {"date": "2025-12-18", "close": 25.34, "volume": 404903.0}, {"date": "2025-12-19", "close": 25.07, "volume": 1124491.0}, {"date": "2025-12-22", "close": 25.47, "volume": 314931.0}, {"date": "2025-12-23", "close": 25.46, "volume": 325464.0}, {"date": "2025-12-24", "close": 25.41, "volume": 105932.0}, {"date": "2025-12-26", "close": 24.9, "volume": 211333.0}, {"date": "2025-12-29", "close": 25.12, "volume": 228134.0}, {"date": "2025-12-30", "close": 24.66, "volume": 236201.0}, {"date": "2025-12-31", "close": 24.18, "volume": 254663.0}, {"date": "2026-01-02", "close": 23.89, "volume": 335000.0}, {"date": "2026-01-05", "close": 25.31, "volume": 382475.0}, {"date": "2026-01-06", "close": 26.35, "volume": 420692.0}, {"date": "2026-01-07", "close": 25.41, "volume": 415432.0}, {"date": "2026-01-08", "close": 24.95, "volume": 268601.0}, {"date": "2026-01-09", "close": 24.86, "volume": 229633.0}, {"date": "2026-01-12", "close": 24.04, "volume": 438776.0}, {"date": "2026-01-13", "close": 23.9, "volume": 240478.0}, {"date": "2026-01-14", "close": 24.29, "volume": 153304.0}, {"date": "2026-01-15", "close": 24.47, "volume": 192665.0}, {"date": "2026-01-16", "close": 24.42, "volume": 331718.0}, {"date": "2026-01-20", "close": 24.76, "volume": 267198.0}, {"date": "2026-01-21", "close": 25.55, "volume": 314257.0}, {"date": "2026-01-22", "close": 25.98, "volume": 311364.0}, {"date": "2026-01-23", "close": 24.87, "volume": 269448.0}, {"date": "2026-01-26", "close": 24.94, "volume": 215088.0}, {"date": "2026-01-27", "close": 24.98, "volume": 180063.0}, {"date": "2026-01-28", "close": 22.94, "volume": 383590.0}, {"date": "2026-01-29", "close": 22.58, "volume": 387451.0}, {"date": "2026-01-30", "close": 21.8, "volume": 364378.0}, {"date": "2026-02-02", "close": 22.33, "volume": 526199.0}, {"date": "2026-02-03", "close": 22.84, "volume": 958316.0}, {"date": "2026-02-04", "close": 22.67, "volume": 687822.0}, {"date": "2026-02-05", "close": 22.02, "volume": 460262.0}, {"date": "2026-02-06", "close": 22.43, "volume": 453454.0}, {"date": "2026-02-09", "close": 22.63, "volume": 424612.0}, {"date": "2026-02-10", "close": 22.65, "volume": 251568.0}, {"date": "2026-02-11", "close": 22.25, "volume": 219064.0}, {"date": "2026-02-12", "close": 21.58, "volume": 240200.0}, {"date": "2026-02-13", "close": 22.23, "volume": 288500.0}, {"date": "2026-02-17", "close": 22.36, "volume": 268158.0}, {"date": "2026-02-18", "close": 22.84, "volume": 360736.0}, {"date": "2026-02-19", "close": 23.23, "volume": 242955.0}, {"date": "2026-02-20", "close": 23.09, "volume": 236388.0}, {"date": "2026-02-23", "close": 22.88, "volume": 280428.0}, {"date": "2026-02-24", "close": 22.65, "volume": 319187.0}, {"date": "2026-02-25", "close": 22.47, "volume": 358763.0}, {"date": "2026-02-26", "close": 22.48, "volume": 721856.0}, {"date": "2026-02-27", "close": 24.2, "volume": 1044627.0}, {"date": "2026-03-02", "close": 22.52, "volume": 657709.0}, {"date": "2026-03-03", "close": 20.17, "volume": 1244195.0}, {"date": "2026-03-04", "close": 20.67, "volume": 594189.0}, {"date": "2026-03-05", "close": 20.12, "volume": 639659.0}, {"date": "2026-03-06", "close": 19.86, "volume": 469777.0}, {"date": "2026-03-09", "close": 19.9, "volume": 617754.0}, {"date": "2026-03-10", "close": 18.67, "volume": 735377.0}, {"date": "2026-03-11", "close": 19.01, "volume": 539673.0}, {"date": "2026-03-12", "close": 18.15, "volume": 524193.0}, {"date": "2026-03-13", "close": 18.36, "volume": 439702.0}, {"date": "2026-03-16", "close": 19.08, "volume": 470373.0}, {"date": "2026-03-17", "close": 19.4, "volume": 490518.0}, {"date": "2026-03-18", "close": 19.12, "volume": 395782.0}, {"date": "2026-03-19", "close": 19.53, "volume": 319023.0}, {"date": "2026-03-20", "close": 18.85, "volume": 602662.0}, {"date": "2026-03-23", "close": 19.17, "volume": 452529.0}, {"date": "2026-03-24", "close": 19.7, "volume": 379446.0}, {"date": "2026-03-25", "close": 19.86, "volume": 328979.0}, {"date": "2026-03-26", "close": 19.65, "volume": 222911.0}, {"date": "2026-03-27", "close": 18.59, "volume": 395982.0}, {"date": "2026-03-30", "close": 18.78, "volume": 531418.0}, {"date": "2026-03-31", "close": 19.08, "volume": 289886.0}, {"date": "2026-04-01", "close": 19.29, "volume": 189382.0}, {"date": "2026-04-02", "close": 19.51, "volume": 209435.0}, {"date": "2026-04-06", "close": 19.27, "volume": 161223.0}, {"date": "2026-04-07", "close": 19.13, "volume": 484370.0}, {"date": "2026-04-08", "close": 19.71, "volume": 351123.0}, {"date": "2026-04-09", "close": 20.48, "volume": 415597.0}, {"date": "2026-04-10", "close": 19.74, "volume": 346346.0}, {"date": "2026-04-13", "close": 20.11, "volume": 395115.0}, {"date": "2026-04-14", "close": 20.27, "volume": 323575.0}, {"date": "2026-04-15", "close": 21.19, "volume": 334665.0}, {"date": "2026-04-16", "close": 20.85, "volume": 347349.0}, {"date": "2026-04-17", "close": 21.5, "volume": 295879.0}, {"date": "2026-04-20", "close": 22.19, "volume": 658256.0}, {"date": "2026-04-21", "close": 22.37, "volume": 672825.0}, {"date": "2026-04-22", "close": 22.8, "volume": 394064.0}, {"date": "2026-04-23", "close": 21.72, "volume": 483624.0}, {"date": "2026-04-24", "close": 21.38, "volume": 362427.0}, {"date": "2026-04-27", "close": 21.41, "volume": 230551.0}, {"date": "2026-04-28", "close": 20.9, "volume": 324321.0}, {"date": "2026-04-29", "close": 19.99, "volume": 290072.0}, {"date": "2026-04-30", "close": 21.08, "volume": 350349.0}, {"date": "2026-05-01", "close": 21.21, "volume": 229999.0}, {"date": "2026-05-04", "close": 21.09, "volume": 248468.0}, {"date": "2026-05-05", "close": 21.55, "volume": 296277.0}, {"date": "2026-05-06", "close": 21.75, "volume": 301167.0}, {"date": "2026-05-07", "close": 23.12, "volume": 530347.0}, {"date": "2026-05-08", "close": 22.04, "volume": 722105.0}, {"date": "2026-05-11", "close": 21.73, "volume": 338370.0}, {"date": "2026-05-12", "close": 21.23, "volume": 298122.0}, {"date": "2026-05-13", "close": 21.17, "volume": 321035.0}, {"date": "2026-05-14", "close": 21.06, "volume": 262097.0}, {"date": "2026-05-15", "close": 20.76, "volume": 375001.0}, {"date": "2026-05-18", "close": 22.3, "volume": 972903.0}, {"date": "2026-05-19", "close": 23.05, "volume": 1081832.0}, {"date": "2026-05-20", "close": 24.0, "volume": 1341958.0}, {"date": "2026-05-21", "close": 24.74, "volume": 1074791.0}, {"date": "2026-05-22", "close": 23.95, "volume": 999937.0}, {"date": "2026-05-26", "close": 24.03, "volume": 754866.0}, {"date": "2026-05-27", "close": 24.5, "volume": 723805.0}, {"date": "2026-05-28", "close": 25.25, "volume": 541347.0}, {"date": "2026-05-29", "close": 24.92, "volume": 904575.0}, {"date": "2026-06-01", "close": 26.63, "volume": 1258810.0}, {"date": "2026-06-02", "close": 27.49, "volume": 1332017.0}, {"date": "2026-06-03", "close": 27.25, "volume": 847359.0}, {"date": "2026-06-04", "close": 27.09, "volume": 520089.0}, {"date": "2026-06-05", "close": 26.65, "volume": 701948.0}, {"date": "2026-06-08", "close": 26.1, "volume": 456526.0}, {"date": "2026-06-09", "close": 27.55, "volume": 712812.0}, {"date": "2026-06-10", "close": 26.66, "volume": 433362.0}, {"date": "2026-06-11", "close": 26.6, "volume": 503874.0}, {"date": "2026-06-12", "close": 26.1, "volume": 695467.0}, {"date": "2026-06-15", "close": 26.69, "volume": 829402.0}, {"date": "2026-06-16", "close": 26.36, "volume": 486993.0}, {"date": "2026-06-17", "close": 25.58, "volume": 872207.0}, {"date": "2026-06-18", "close": 26.04, "volume": 1117751.0}, {"date": "2026-06-22", "close": 24.9, "volume": 660208.0}, {"date": "2026-06-23", "close": 24.79, "volume": 750616.0}, {"date": "2026-06-24", "close": 25.57, "volume": 1047146.0}, {"date": "2026-06-25", "close": 27.5, "volume": 1928583.0}, {"date": "2026-06-26", "close": 28.67, "volume": 4000041.0}, {"date": "2026-06-29", "close": 28.3, "volume": 3427700.0}, {"date": "2026-06-30", "close": 28.24, "volume": 1248575.0}, {"date": "2026-07-01", "close": 28.49, "volume": 778553.0}, {"date": "2026-07-02", "close": 28.11, "volume": 655344.0}, {"date": "2026-07-06", "close": 27.79, "volume": 550789.0}, {"date": "2026-07-07", "close": 27.93, "volume": 711019.0}, {"date": "2026-07-08", "close": 27.19, "volume": 465030.0}, {"date": "2026-07-09", "close": 28.23, "volume": 592080.0}, {"date": "2026-07-10", "close": 28.18, "volume": 460738.0}, {"date": "2026-07-13", "close": 28.1, "volume": 484396.0}, {"date": "2026-07-14", "close": 28.65, "volume": 452006.0}, {"date": "2026-07-15", "close": 29.15, "volume": 675866.0}, {"date": "2026-07-16", "close": 30.26, "volume": 871651.0}, {"date": "2026-07-17", "close": 29.15, "volume": 1371691.0}, {"date": "2026-07-20", "close": 29.09, "volume": 650064.0}, {"date": "2026-07-21", "close": 29.19, "volume": 576998.0}, {"date": "2026-07-22", "close": 31.15, "volume": 9738324.0}, {"date": "2026-07-23", "close": 30.77, "volume": 5128464.0}, {"date": "2026-07-24", "close": 29.98, "volume": 2610319.0}, {"date": "2026-07-27", "close": 29.79, "volume": 1060248.0}, {"date": "2026-07-28", "close": 31.98, "volume": 2710850.0}, {"date": "2026-07-29", "close": 31.5, "volume": 1063713.0}, {"date": "2026-07-30", "close": 31.64, "volume": 436917.0}, {"date": "2026-07-31", "close": 31.28, "volume": 764549.0}, {"date": "2026-08-03", "close": 32.15, "volume": 575980.0}, {"date": "2026-08-04", "close": 32.52, "volume": 597988.0}, {"date": "2026-08-05", "close": 33.8, "volume": 600919.0}, {"date": "2026-08-06", "close": 33.93, "volume": 461485.0}, {"date": "2026-08-07", "close": 34.66, "volume": 655862.0}], "refreshing": true}