{"ticker": "FLGT", "overview": {"cik": "1674930", "ticker": "FLGT", "name": "Fulgent Genetics, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436186", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001253820-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001302110-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001684532-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001819718-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001819718-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001684532-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001302110-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001253820-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001819718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001684532-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001684532-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001819718-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326119", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321087", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321086", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001819718-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001253820-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001684532-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001302110-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001819718-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001674930-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001819718-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 117132.41960000001, "net": -117132.41960000001, "insiders": 2, "first_date": "2026-08-27", "last_date": "2026-09-02"}, "metrics": {"ticker": "FLGT", "has_prices": true, "as_of": "2026-10-30", "last": 20.62, "prev_close": 21.68, "change": -1.0599999999999987, "change_pct": -0.04889298892988924, "session_volume": 201370.0, "vwap_5": 21.012746622231887, "vwap_20": 20.81124131209828, "vwap_60": 20.588025936107623, "vwap_250": 19.37589503855847, "high_52w": 30.85, "low_52w": 13.79, "avg_volume_20": 273196.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436186", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Paul Kim", "who_key": "Kim Paul", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55564.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000119312526436186/0001193125-26-436186-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11090}, {"id": "0001193125-26-436188", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Jian Xie", "who_key": "Xie Jian", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88179.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000119312526436188/0001193125-26-436188-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11090}, {"id": "0001193125-26-436190", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Hanlin Gao", "who_key": "Gao Hanlin", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33261.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000119312526436190/0001193125-26-436190-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11090}, {"id": "0001819718-26-000015", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Jian Xie", "who_key": "Xie Jian", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41809.162800000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President trims $42K of FLGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000181971826000015/0001819718-26-000015-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0001684532-26-000013", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Hanlin Gao", "who_key": "Gao Hanlin", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32885.1572, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims FLGT: $33K", "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000168453226000013/0001684532-26-000013-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0001302110-26-000032", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Ming Hsieh", "who_key": "Hsieh Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 86039.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000130211026000032/0001302110-26-000032-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001253820-26-000011", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Paul Kim", "who_key": "Kim Paul", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40884.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000125382026000011/0001253820-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001819718-26-000011", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Jian Xie", "who_key": "Xie Jian", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23747.0229, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President sells $24K of FLGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000181971826000011/0001819718-26-000011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "0001684532-26-000009", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Hanlin Gao", "who_key": "Gao Hanlin", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18691.0767, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Top exec sells $19K of FLGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000168453226000009/0001684532-26-000009-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "0001253820-26-000009", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Paul Kim", "who_key": "Kim Paul", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23138.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000125382026000009/0001253820-26-000009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98930}, {"id": "0001302110-26-000030", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Ming Hsieh", "who_key": "Hsieh Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58419.689999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000130211026000030/0001302110-26-000030-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98930}, {"id": "0001193125-26-321085", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Hanlin Gao", "who_key": "Gao Hanlin", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32357.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000119312526321085/0001193125-26-321085-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143570}, {"id": "0001193125-26-321087", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Paul Kim", "who_key": "Kim Paul", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54033.490000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000119312526321087/0001193125-26-321087-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143570}, {"id": "0001193125-26-321086", "src": "INSIDERS", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Jian Xie", "who_key": "Xie Jian", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85780.87000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President files routine paperwork on FLGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/000119312526321086/0001193125-26-321086-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143570}, {"id": "13DG-0001302110-26-000020", "src": "13DG", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Fulgent Genetics, Inc.", "who_key": "Fulgent Genetics, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Fulgent Genetics, Inc. moves to a 32.26% activist stake in FLGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/0001302110-26-000020-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237170}, {"id": "13DG-0001302110-26-000013", "src": "13DG", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Fulgent Genetics, Inc.", "who_key": "Fulgent Genetics, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Fulgent Genetics, Inc. adjusts its stake in FLGT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/0001302110-26-000013-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}], "recent_buys": [], "institutional": [{"id": "13DG-0001302110-26-000020", "src": "13DG", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Fulgent Genetics, Inc.", "who_key": "Fulgent Genetics, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Fulgent Genetics, Inc. moves to a 32.26% activist stake in FLGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/0001302110-26-000020-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237170}, {"id": "13DG-0001302110-26-000013", "src": "13DG", "ticker": "FLGT", "cik": "1674930", "company": "Fulgent Genetics, Inc.", "company_raw": "Fulgent Genetics, Inc.", "who": "Fulgent Genetics, Inc.", "who_key": "Fulgent Genetics, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Fulgent Genetics, Inc. adjusts its stake in FLGT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674930/0001302110-26-000013-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}], "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": "Fulgent Genetics, Inc. - Common Stock", "new_value": "Fulgent Genetics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674930", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674930", "applied": 1, "detected_at": "2026-10-24T10:55:19.394800"}]}, "key_people": [{"who": "Jian Xie", "who_key": "Xie Jian", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 65556.1857, "net": -65556.1857, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41809.162800000006, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000181971826000015/0001819718-26-000015-index.htm"}, {"action": "SELL", "amount": 23747.0229, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000181971826000011/0001819718-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 41809.162800000006, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819718/000181971826000015/0001819718-26-000015-index.htm"}}, {"who": "Hanlin Gao", "who_key": "Gao Hanlin", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51576.23390000001, "net": -51576.23390000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32885.1572, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000168453226000013/0001684532-26-000013-index.htm"}, {"action": "SELL", "amount": 18691.0767, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000168453226000009/0001684532-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 32885.1572, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684532/000168453226000013/0001684532-26-000013-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -42438.0996}, {"date": "2026-09-02", "net": -74694.32}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436186", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001253820-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001302110-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001684532-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001819718-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001819718-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001684532-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001302110-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001253820-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001819718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001684532-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001684532-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001819718-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326119", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321087", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321086", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001819718-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001253820-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001684532-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001302110-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001819718-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001674930-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001819718-26-000003", "price_sensitive": false}], "performance": {"ticker": "FLGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 9.0, "volume": 17314.0}, {"date": "2016-11-01", "close": 9.03, "volume": 72637.0}, {"date": "2016-11-02", "close": 9.02, "volume": 57914.0}, {"date": "2016-11-03", "close": 8.93, "volume": 9951.0}, {"date": "2016-11-04", "close": 8.74, "volume": 10059.0}, {"date": "2016-11-07", "close": 8.7, "volume": 37273.0}, {"date": "2016-11-08", "close": 8.65, "volume": 61835.0}, {"date": "2016-11-09", "close": 8.6, "volume": 31496.0}, {"date": "2016-11-10", "close": 8.85, "volume": 20623.0}, {"date": "2016-11-11", "close": 8.65, "volume": 61566.0}, {"date": "2016-11-14", "close": 8.66, "volume": 19390.0}, {"date": "2016-11-15", "close": 8.51, "volume": 10608.0}, {"date": "2016-11-16", "close": 8.68, "volume": 29621.0}, {"date": "2016-11-17", "close": 8.5, "volume": 26339.0}, {"date": "2016-11-18", "close": 8.5, "volume": 15362.0}, {"date": "2016-11-21", "close": 8.89, "volume": 64508.0}, {"date": "2016-11-22", "close": 9.48, "volume": 70477.0}, {"date": "2016-11-23", "close": 9.25, "volume": 14090.0}, {"date": "2016-11-25", "close": 9.26, "volume": 8049.0}, {"date": "2016-11-28", "close": 9.32, "volume": 12204.0}, {"date": "2016-11-29", "close": 9.94, "volume": 132777.0}, {"date": "2016-11-30", "close": 9.97, "volume": 30046.0}, {"date": "2016-12-01", "close": 10.0, "volume": 67844.0}, {"date": "2016-12-02", "close": 9.88, "volume": 22996.0}, {"date": "2016-12-05", "close": 10.17, "volume": 58937.0}, {"date": "2016-12-06", "close": 9.4, "volume": 43027.0}, {"date": "2016-12-07", "close": 9.91, "volume": 31752.0}, {"date": "2016-12-08", "close": 9.95, "volume": 20038.0}, {"date": "2016-12-09", "close": 10.0, "volume": 36235.0}, {"date": "2016-12-12", "close": 9.5, "volume": 18797.0}, {"date": "2016-12-13", "close": 8.87, "volume": 39759.0}, {"date": "2016-12-14", "close": 9.36, "volume": 32881.0}, {"date": "2016-12-15", "close": 9.9, "volume": 61577.0}, {"date": "2016-12-16", "close": 9.94, "volume": 507301.0}, {"date": "2016-12-19", "close": 10.48, "volume": 65323.0}, {"date": "2016-12-20", "close": 10.82, "volume": 68658.0}, {"date": "2016-12-21", "close": 11.23, "volume": 72768.0}, {"date": "2016-12-22", "close": 11.79, "volume": 73809.0}, {"date": "2016-12-23", "close": 10.35, "volume": 100912.0}, {"date": "2016-12-27", "close": 10.08, "volume": 56594.0}, {"date": "2016-12-28", "close": 9.86, "volume": 17344.0}, {"date": "2016-12-29", "close": 10.19, "volume": 24140.0}, {"date": "2016-12-30", "close": 11.57, "volume": 41504.0}, {"date": "2017-01-03", "close": 11.15, "volume": 59503.0}, {"date": "2017-01-04", "close": 11.53, "volume": 55901.0}, {"date": "2017-01-05", "close": 11.5, "volume": 44934.0}, {"date": "2017-01-06", "close": 13.04, "volume": 112800.0}, {"date": "2017-01-09", "close": 13.5, "volume": 74266.0}, {"date": "2017-01-10", "close": 12.93, "volume": 61805.0}, {"date": "2017-01-11", "close": 13.37, "volume": 44693.0}, {"date": "2017-01-12", "close": 13.14, "volume": 46130.0}, {"date": "2017-01-13", "close": 13.67, "volume": 86270.0}, {"date": "2017-01-17", "close": 13.23, "volume": 83403.0}, {"date": "2017-01-18", "close": 13.3, "volume": 82642.0}, {"date": "2017-01-19", "close": 13.27, "volume": 23088.0}, {"date": "2017-01-20", "close": 13.23, "volume": 31156.0}, {"date": "2017-01-23", "close": 13.35, "volume": 6329.0}, {"date": "2017-01-24", "close": 13.23, "volume": 50668.0}, {"date": "2017-01-25", "close": 12.91, "volume": 49908.0}, {"date": "2017-01-26", "close": 13.0, "volume": 36671.0}, {"date": "2017-01-27", "close": 13.0, "volume": 37251.0}, {"date": "2017-01-30", "close": 12.71, "volume": 48001.0}, {"date": "2017-01-31", "close": 13.07, "volume": 67586.0}, {"date": "2017-02-01", "close": 12.9, "volume": 58376.0}, {"date": "2017-02-02", "close": 12.19, "volume": 20327.0}, {"date": "2017-02-03", "close": 11.99, "volume": 93916.0}, {"date": "2017-02-06", "close": 12.13, "volume": 52922.0}, {"date": "2017-02-07", "close": 11.99, "volume": 25545.0}, {"date": "2017-02-08", "close": 11.87, "volume": 5635.0}, {"date": "2017-02-09", "close": 11.86, "volume": 30507.0}, {"date": "2017-02-10", "close": 11.82, "volume": 25977.0}, {"date": "2017-02-13", "close": 11.71, "volume": 8800.0}, {"date": "2017-02-14", "close": 11.79, "volume": 11627.0}, {"date": "2017-02-15", "close": 11.56, "volume": 36263.0}, {"date": "2017-02-16", "close": 11.35, "volume": 20609.0}, {"date": "2017-02-17", "close": 11.34, "volume": 19555.0}, {"date": "2017-02-21", "close": 11.13, "volume": 15050.0}, {"date": "2017-02-22", "close": 10.5, "volume": 99051.0}, {"date": "2017-02-23", "close": 11.18, "volume": 121644.0}, {"date": "2017-02-24", "close": 11.23, "volume": 53572.0}, {"date": "2017-02-27", "close": 11.46, "volume": 58710.0}, {"date": "2017-02-28", "close": 11.35, "volume": 44067.0}, {"date": "2017-03-01", "close": 11.21, "volume": 46955.0}, {"date": "2017-03-02", "close": 10.96, "volume": 35933.0}, {"date": "2017-03-03", "close": 10.76, "volume": 17830.0}, {"date": "2017-03-06", "close": 10.45, "volume": 5660.0}, {"date": "2017-03-07", "close": 10.52, "volume": 12701.0}, {"date": "2017-03-08", "close": 10.72, "volume": 21701.0}, {"date": "2017-03-09", "close": 10.91, "volume": 43387.0}, {"date": "2017-03-10", "close": 11.05, "volume": 25262.0}, {"date": "2017-03-13", "close": 11.44, "volume": 31875.0}, {"date": "2017-03-14", "close": 11.14, "volume": 29237.0}, {"date": "2017-03-15", "close": 11.37, "volume": 19146.0}, {"date": "2017-03-16", "close": 11.73, "volume": 41127.0}, {"date": "2017-03-17", "close": 11.15, "volume": 35448.0}, {"date": "2017-03-20", "close": 11.29, "volume": 30540.0}, {"date": "2017-03-21", "close": 11.29, "volume": 19141.0}, {"date": "2017-03-22", "close": 10.68, "volume": 74107.0}, {"date": "2017-03-23", "close": 10.99, "volume": 10907.0}, {"date": "2017-03-24", "close": 11.0, "volume": 15241.0}, {"date": "2017-03-27", "close": 11.04, "volume": 9290.0}, {"date": "2017-03-28", "close": 11.09, "volume": 43533.0}, {"date": "2017-03-29", "close": 10.9, "volume": 14357.0}, {"date": "2017-03-30", "close": 10.92, "volume": 10400.0}, {"date": "2017-03-31", "close": 10.92, "volume": 12604.0}, {"date": "2017-04-03", "close": 10.94, "volume": 14542.0}, {"date": "2017-04-04", "close": 11.01, "volume": 13405.0}, {"date": "2017-04-05", "close": 10.95, "volume": 8987.0}, {"date": "2017-04-06", "close": 11.07, "volume": 20821.0}, {"date": "2017-04-07", "close": 11.04, "volume": 6045.0}, {"date": "2017-04-10", "close": 11.04, "volume": 22691.0}, {"date": "2017-04-11", "close": 11.07, "volume": 14190.0}, {"date": "2017-04-12", "close": 11.02, "volume": 17899.0}, {"date": "2017-04-13", "close": 10.85, "volume": 55529.0}, {"date": "2017-04-17", "close": 10.75, "volume": 14552.0}, {"date": "2017-04-18", "close": 10.6, "volume": 23425.0}, {"date": "2017-04-19", "close": 10.45, "volume": 8717.0}, {"date": "2017-04-20", "close": 10.55, "volume": 8524.0}, {"date": "2017-04-21", "close": 10.59, "volume": 11288.0}, {"date": "2017-04-24", "close": 10.59, "volume": 4968.0}, {"date": "2017-04-25", "close": 10.59, "volume": 13736.0}, {"date": "2017-04-26", "close": 10.26, "volume": 28197.0}, {"date": "2017-04-27", "close": 10.07, "volume": 16873.0}, {"date": "2017-04-28", "close": 10.19, "volume": 18297.0}, {"date": "2017-05-01", "close": 10.49, "volume": 15926.0}, {"date": "2017-05-02", "close": 10.46, "volume": 20418.0}, {"date": "2017-05-03", "close": 10.71, "volume": 40310.0}, {"date": "2017-05-04", "close": 10.7, "volume": 23012.0}, {"date": "2017-05-05", "close": 10.62, "volume": 12812.0}, {"date": "2017-05-08", "close": 10.71, "volume": 12353.0}, {"date": "2017-05-09", "close": 7.11, "volume": 213966.0}, {"date": "2017-05-10", "close": 7.38, "volume": 176749.0}, {"date": "2017-05-11", "close": 7.48, "volume": 50967.0}, {"date": "2017-05-12", "close": 7.5, "volume": 31949.0}, {"date": "2017-05-15", "close": 7.4, "volume": 46199.0}, {"date": "2017-05-16", "close": 7.1, "volume": 43445.0}, {"date": "2017-05-17", "close": 6.91, "volume": 44053.0}, {"date": "2017-05-18", "close": 7.03, "volume": 28693.0}, {"date": "2017-05-19", "close": 6.8, "volume": 29921.0}, {"date": "2017-05-22", "close": 6.75, "volume": 24079.0}, {"date": "2017-05-23", "close": 6.6, "volume": 22169.0}, {"date": "2017-05-24", "close": 6.5, "volume": 21435.0}, {"date": "2017-05-25", "close": 6.43, "volume": 41054.0}, {"date": "2017-05-26", "close": 6.13, "volume": 24110.0}, {"date": "2017-05-30", "close": 6.15, "volume": 29378.0}, {"date": "2017-05-31", "close": 6.17, "volume": 8664.0}, {"date": "2017-06-01", "close": 6.24, "volume": 18883.0}, {"date": "2017-06-02", "close": 6.2, "volume": 34853.0}, {"date": "2017-06-05", "close": 6.11, "volume": 22723.0}, {"date": "2017-06-06", "close": 5.61, "volume": 63205.0}, {"date": "2017-06-07", "close": 4.9, "volume": 88177.0}, {"date": "2017-06-08", "close": 4.99, "volume": 33687.0}, {"date": "2017-06-09", "close": 4.94, "volume": 34276.0}, {"date": "2017-06-12", "close": 4.93, "volume": 57792.0}, {"date": "2017-06-13", "close": 5.0, "volume": 147901.0}, {"date": "2017-06-14", "close": 5.4, "volume": 104815.0}, {"date": "2017-06-15", "close": 5.35, "volume": 43016.0}, {"date": "2017-06-16", "close": 5.24, "volume": 32497.0}, {"date": "2017-06-19", "close": 5.36, "volume": 54035.0}, {"date": "2017-06-20", "close": 6.73, "volume": 238484.0}, {"date": "2017-06-21", "close": 7.34, "volume": 141933.0}, {"date": "2017-06-22", "close": 6.36, "volume": 86696.0}, {"date": "2017-06-23", "close": 6.95, "volume": 339633.0}, {"date": "2017-06-26", "close": 6.74, "volume": 77882.0}, {"date": "2017-06-27", "close": 7.0, "volume": 66723.0}, {"date": "2017-06-28", "close": 6.79, "volume": 33422.0}, {"date": "2017-06-29", "close": 6.67, "volume": 48042.0}, {"date": "2017-06-30", "close": 6.39, "volume": 54786.0}, {"date": "2017-07-03", "close": 6.76, "volume": 22125.0}, {"date": "2017-07-05", "close": 6.76, "volume": 29625.0}, {"date": "2017-07-06", "close": 6.26, "volume": 31660.0}, {"date": "2017-07-07", "close": 6.36, "volume": 21932.0}, {"date": "2017-07-10", "close": 6.6, "volume": 31954.0}, {"date": "2017-07-11", "close": 6.33, "volume": 17160.0}, {"date": "2017-07-12", "close": 6.23, "volume": 17410.0}, {"date": "2017-07-13", "close": 6.19, "volume": 13032.0}, {"date": "2017-07-14", "close": 6.17, "volume": 9217.0}, {"date": "2017-07-17", "close": 6.25, "volume": 12505.0}, {"date": "2017-07-18", "close": 6.31, "volume": 10585.0}, {"date": "2017-07-19", "close": 6.27, "volume": 4894.0}, {"date": "2017-07-20", "close": 6.36, "volume": 5501.0}, {"date": "2017-07-21", "close": 6.6, "volume": 62175.0}, {"date": "2017-07-24", "close": 6.62, "volume": 18851.0}, {"date": "2017-07-25", "close": 6.53, "volume": 9633.0}, {"date": "2017-07-26", "close": 6.5, "volume": 11492.0}, {"date": "2017-07-27", "close": 6.62, "volume": 22637.0}, {"date": "2017-07-28", "close": 6.49, "volume": 74687.0}, {"date": "2017-07-31", "close": 6.24, "volume": 17291.0}, {"date": "2017-08-01", "close": 6.22, "volume": 6160.0}, {"date": "2017-08-02", "close": 6.36, "volume": 27493.0}, {"date": "2017-08-03", "close": 6.28, "volume": 30314.0}, {"date": "2017-08-04", "close": 6.39, "volume": 4503.0}, {"date": "2017-08-07", "close": 6.14, "volume": 33380.0}, {"date": "2017-08-08", "close": 5.39, "volume": 52910.0}, {"date": "2017-08-09", "close": 5.64, "volume": 42194.0}, {"date": "2017-08-10", "close": 5.78, "volume": 5141.0}, {"date": "2017-08-11", "close": 5.76, "volume": 26777.0}, {"date": "2017-08-14", "close": 5.92, "volume": 10235.0}, {"date": "2017-08-15", "close": 5.74, "volume": 37299.0}, {"date": "2017-08-16", "close": 5.95, "volume": 7328.0}, {"date": "2017-08-17", "close": 6.04, "volume": 25731.0}, {"date": "2017-08-18", "close": 5.88, "volume": 7077.0}, {"date": "2017-08-21", "close": 5.96, "volume": 3429.0}, {"date": "2017-08-22", "close": 5.86, "volume": 35341.0}, {"date": "2017-08-23", "close": 5.69, "volume": 9335.0}, {"date": "2017-08-24", "close": 5.43, "volume": 18184.0}, {"date": "2017-08-25", "close": 5.22, "volume": 23120.0}, {"date": "2017-08-28", "close": 5.49, "volume": 16292.0}, {"date": "2017-08-29", "close": 5.46, "volume": 8299.0}, {"date": "2017-08-30", "close": 5.64, "volume": 11264.0}, {"date": "2017-08-31", "close": 5.43, "volume": 16073.0}, {"date": "2017-09-01", "close": 5.18, "volume": 267757.0}, {"date": "2017-09-05", "close": 5.07, "volume": 46908.0}, {"date": "2017-09-06", "close": 5.34, "volume": 14168.0}, {"date": "2017-09-07", "close": 5.17, "volume": 31470.0}, {"date": "2017-09-08", "close": 5.41, "volume": 16060.0}, {"date": "2017-09-11", "close": 5.91, "volume": 72519.0}, {"date": "2017-09-12", "close": 5.51, "volume": 96713.0}, {"date": "2017-09-13", "close": 5.24, "volume": 27692.0}, {"date": "2017-09-14", "close": 5.22, "volume": 52413.0}, {"date": "2017-09-15", "close": 4.97, "volume": 97225.0}, {"date": "2017-09-18", "close": 4.96, "volume": 58064.0}, {"date": "2017-09-19", "close": 4.79, "volume": 45182.0}, {"date": "2017-09-20", "close": 4.65, "volume": 123741.0}, {"date": "2017-09-21", "close": 4.64, "volume": 55036.0}, {"date": "2017-09-22", "close": 4.57, "volume": 48273.0}, {"date": "2017-09-25", "close": 4.57, "volume": 69250.0}, {"date": "2017-09-26", "close": 4.59, "volume": 40231.0}, {"date": "2017-09-27", "close": 4.71, "volume": 14528.0}, {"date": "2017-09-28", "close": 4.84, "volume": 51897.0}, {"date": "2017-09-29", "close": 4.79, "volume": 15288.0}, {"date": "2017-10-02", "close": 4.78, "volume": 16721.0}, {"date": "2017-10-03", "close": 4.78, "volume": 14925.0}, {"date": "2017-10-04", "close": 4.9, "volume": 18047.0}, {"date": "2017-10-05", "close": 4.75, "volume": 18459.0}, {"date": "2017-10-06", "close": 4.79, "volume": 32019.0}, {"date": "2017-10-09", "close": 4.71, "volume": 13502.0}, {"date": "2017-10-10", "close": 4.57, "volume": 109607.0}, {"date": "2017-10-11", "close": 4.5, "volume": 16115.0}, {"date": "2017-10-12", "close": 4.32, "volume": 53635.0}, {"date": "2017-10-13", "close": 4.03, "volume": 106721.0}, {"date": "2017-10-16", "close": 4.19, "volume": 20267.0}, {"date": "2017-10-17", "close": 3.8, "volume": 55537.0}, {"date": "2017-10-18", "close": 3.67, "volume": 77824.0}, {"date": "2017-10-19", "close": 3.84, "volume": 67551.0}, {"date": "2017-10-20", "close": 3.94, "volume": 43500.0}, {"date": "2017-10-23", "close": 3.75, "volume": 44832.0}, {"date": "2017-10-24", "close": 3.92, "volume": 32144.0}, {"date": "2017-10-25", "close": 3.9, "volume": 51476.0}, {"date": "2017-10-26", "close": 3.9, "volume": 29579.0}, {"date": "2017-10-27", "close": 3.82, "volume": 30900.0}, {"date": "2017-10-30", "close": 4.23, "volume": 98441.0}, {"date": "2017-10-31", "close": 3.94, "volume": 9601.0}, {"date": "2017-11-01", "close": 3.89, "volume": 42160.0}, {"date": "2017-11-02", "close": 3.78, "volume": 78456.0}, {"date": "2017-11-03", "close": 3.4575, "volume": 23164.0}, {"date": "2017-11-06", "close": 4.05, "volume": 44669.0}, {"date": "2017-11-07", "close": 3.47, "volume": 411153.0}, {"date": "2017-11-08", "close": 3.43, "volume": 83750.0}, {"date": "2017-11-09", "close": 3.355, "volume": 112570.0}, {"date": "2017-11-10", "close": 3.32, "volume": 93734.0}, {"date": "2017-11-13", "close": 3.26, "volume": 74425.0}, {"date": "2017-11-14", "close": 3.32, "volume": 30242.0}, {"date": "2017-11-15", "close": 3.3, "volume": 3849.0}, {"date": "2017-11-16", "close": 3.19, "volume": 23588.0}, {"date": "2017-11-17", "close": 3.26, "volume": 109890.0}, {"date": "2017-11-20", "close": 3.15, "volume": 60990.0}, {"date": "2017-11-21", "close": 3.01, "volume": 13198.0}, {"date": "2017-11-22", "close": 3.16, "volume": 545893.0}, {"date": "2017-11-24", "close": 3.42, "volume": 24920.0}, {"date": "2017-11-27", "close": 3.55, "volume": 22250.0}, {"date": "2017-11-28", "close": 3.49, "volume": 39020.0}, {"date": "2017-11-29", "close": 3.55, "volume": 47982.0}, {"date": "2017-11-30", "close": 3.65, "volume": 73202.0}, {"date": "2017-12-01", "close": 3.75, "volume": 74605.0}, {"date": "2017-12-04", "close": 3.67, "volume": 23030.0}, {"date": "2017-12-05", "close": 3.6, "volume": 7151.0}, {"date": "2017-12-06", "close": 3.49, "volume": 18116.0}, {"date": "2017-12-07", "close": 3.45, "volume": 71808.0}, {"date": "2017-12-08", "close": 3.59, "volume": 20665.0}, {"date": "2017-12-11", "close": 3.5, "volume": 36036.0}, {"date": "2017-12-12", "close": 3.5, "volume": 32927.0}, {"date": "2017-12-13", "close": 3.4, "volume": 17785.0}, {"date": "2017-12-14", "close": 3.4, "volume": 18280.0}, {"date": "2017-12-15", "close": 3.47, "volume": 49971.0}, {"date": "2017-12-18", "close": 3.58, "volume": 23015.0}, {"date": "2017-12-19", "close": 4.02, "volume": 86269.0}, {"date": "2017-12-20", "close": 4.41, "volume": 66977.0}, {"date": "2017-12-21", "close": 4.32, "volume": 34255.0}, {"date": "2017-12-22", "close": 4.12, "volume": 27923.0}, {"date": "2017-12-26", "close": 4.02, "volume": 11961.0}, {"date": "2017-12-27", "close": 4.22, "volume": 25933.0}, {"date": "2017-12-28", "close": 4.26, "volume": 26206.0}, {"date": "2017-12-29", "close": 4.38, "volume": 23848.0}, {"date": "2018-01-02", "close": 4.23, "volume": 21031.0}, {"date": "2018-01-03", "close": 4.225, "volume": 16395.0}, {"date": "2018-01-04", "close": 4.46, "volume": 36828.0}, {"date": "2018-01-05", "close": 4.45, "volume": 34659.0}, {"date": "2018-01-08", "close": 4.52, "volume": 20888.0}, {"date": "2018-01-09", "close": 4.59, "volume": 23757.0}, {"date": "2018-01-10", "close": 4.64, "volume": 11334.0}, {"date": "2018-01-11", "close": 4.99, "volume": 44977.0}, {"date": "2018-01-12", "close": 4.86, "volume": 14978.0}, {"date": "2018-01-16", "close": 4.91, "volume": 23407.0}, {"date": "2018-01-17", "close": 5.005, "volume": 35949.0}, {"date": "2018-01-18", "close": 4.89, "volume": 32207.0}, {"date": "2018-01-19", "close": 5.02, "volume": 46395.0}, {"date": "2018-01-22", "close": 5.18, "volume": 30804.0}, {"date": "2018-01-23", "close": 5.19, "volume": 39830.0}, {"date": "2018-01-24", "close": 5.05, "volume": 10057.0}, {"date": "2018-01-25", "close": 5.11, "volume": 40503.0}, {"date": "2018-01-26", "close": 5.18, "volume": 12032.0}, {"date": "2018-01-29", "close": 5.0702, "volume": 18156.0}, {"date": "2018-01-30", "close": 4.8, "volume": 16097.0}, {"date": "2018-01-31", "close": 4.47, "volume": 20535.0}, {"date": "2018-02-01", "close": 4.6, "volume": 11648.0}, {"date": "2018-02-02", "close": 4.49, "volume": 979.0}, {"date": "2018-02-05", "close": 4.46, "volume": 21473.0}, {"date": "2018-02-06", "close": 4.39, "volume": 25283.0}, {"date": "2018-02-07", "close": 4.46, "volume": 18586.0}, {"date": "2018-02-08", "close": 4.5, "volume": 2440.0}, {"date": "2018-02-09", "close": 4.41, "volume": 29355.0}, {"date": "2018-02-12", "close": 4.3, "volume": 17284.0}, {"date": "2018-02-13", "close": 4.61, "volume": 16173.0}, {"date": "2018-02-14", "close": 4.71, "volume": 7568.0}, {"date": "2018-02-15", "close": 4.7, "volume": 5611.0}, {"date": "2018-02-16", "close": 4.7, "volume": null}, {"date": "2018-02-20", "close": 4.47, "volume": 4205.0}, {"date": "2018-02-21", "close": 4.64, "volume": 3655.0}, {"date": "2018-02-22", "close": 4.49, "volume": 10018.0}, {"date": "2018-02-23", "close": 4.65, "volume": 2106.0}, {"date": "2018-02-26", "close": 4.7, "volume": 5181.0}, {"date": "2018-02-27", "close": 4.74, "volume": 12153.0}, {"date": "2018-02-28", "close": 4.79, "volume": 10235.0}, {"date": "2018-03-01", "close": 4.31, "volume": 83396.0}, {"date": "2018-03-02", "close": 3.82, "volume": 26087.0}, {"date": "2018-03-05", "close": 3.75, "volume": 10408.0}, {"date": "2018-03-06", "close": 3.8, "volume": 10821.0}, {"date": "2018-03-07", "close": 3.81, "volume": 5437.0}, {"date": "2018-03-08", "close": 3.8, "volume": 2041.0}, {"date": "2018-03-09", "close": 3.8503, "volume": 4315.0}, {"date": "2018-03-12", "close": 3.88, "volume": 12188.0}, {"date": "2018-03-13", "close": 3.8119, "volume": 275.0}, {"date": "2018-03-14", "close": 3.82, "volume": 1987.0}, {"date": "2018-03-15", "close": 3.85, "volume": 2461.0}, {"date": "2018-03-16", "close": 3.99, "volume": 14426.0}, {"date": "2018-03-19", "close": 3.871, "volume": 14696.0}, {"date": "2018-03-20", "close": 4.03, "volume": 11925.0}, {"date": "2018-03-21", "close": 3.85, "volume": 8471.0}, {"date": "2018-03-22", "close": 3.8253, "volume": 7904.0}, {"date": "2018-03-23", "close": 3.8515, "volume": 16545.0}, {"date": "2018-03-26", "close": 3.81, "volume": 47080.0}, {"date": "2018-03-27", "close": 3.85, "volume": 634.0}, {"date": "2018-03-28", "close": 3.67, "volume": 5651.0}, {"date": "2018-03-29", "close": 4.0, "volume": 38530.0}, {"date": "2018-04-02", "close": 3.7757, "volume": 47917.0}, {"date": "2018-04-03", "close": 3.57, "volume": 4644.0}, {"date": "2018-04-04", "close": 3.82, "volume": 4759.0}, {"date": "2018-04-05", "close": 3.75, "volume": 10259.0}, {"date": "2018-04-06", "close": 4.0, "volume": 19396.0}, {"date": "2018-04-09", "close": 4.0, "volume": 2790.0}, {"date": "2018-04-10", "close": 3.95, "volume": 12203.0}, {"date": "2018-04-11", "close": 3.86, "volume": 8474.0}, {"date": "2018-04-12", "close": 3.86, "volume": null}, {"date": "2018-04-13", "close": 4.03, "volume": 5438.0}, {"date": "2018-04-16", "close": 4.01, "volume": 1500.0}, {"date": "2018-04-17", "close": 3.9848, "volume": 12590.0}, {"date": "2018-04-18", "close": 3.97, "volume": 6621.0}, {"date": "2018-04-19", "close": 3.99, "volume": 1379.0}, {"date": "2018-04-20", "close": 4.0, "volume": 8700.0}, {"date": "2018-04-23", "close": 3.98, "volume": 688.0}, {"date": "2018-04-24", "close": 4.0, "volume": 1075.0}, {"date": "2018-04-25", "close": 4.0, "volume": 1931.0}, {"date": "2018-04-26", "close": 3.99, "volume": 593.0}, {"date": "2018-04-27", "close": 3.99, "volume": 5206.0}, {"date": "2018-04-30", "close": 3.8601, "volume": 2152.0}, {"date": "2018-05-01", "close": 3.66, "volume": 14470.0}, {"date": "2018-05-02", "close": 3.79, "volume": 1577.0}, {"date": "2018-05-03", "close": 3.98, "volume": 39900.0}, {"date": "2018-05-04", "close": 3.89, "volume": 669.0}, {"date": "2018-05-07", "close": 4.09, "volume": 5407.0}, {"date": "2018-05-08", "close": 3.88, "volume": 46019.0}, {"date": "2018-05-09", "close": 3.79, "volume": 1070.0}, {"date": "2018-05-10", "close": 3.7, "volume": 5640.0}, {"date": "2018-05-11", "close": 3.8, "volume": 857.0}, {"date": "2018-05-14", "close": 3.71, "volume": 4393.0}, {"date": "2018-05-15", "close": 3.71, "volume": null}, {"date": "2018-05-16", "close": 3.79, "volume": 6987.0}, {"date": "2018-05-17", "close": 3.95, "volume": 5724.0}, {"date": "2018-05-18", "close": 3.925, "volume": 8699.0}, {"date": "2018-05-21", "close": 3.77, "volume": 3110.0}, {"date": "2018-05-22", "close": 3.805, "volume": 1436.0}, {"date": "2018-05-23", "close": 3.7, "volume": 6879.0}, {"date": "2018-05-24", "close": 3.86, "volume": 3194.0}, {"date": "2018-05-25", "close": 3.82, "volume": 7291.0}, {"date": "2018-05-29", "close": 3.85, "volume": 968.0}, {"date": "2018-05-30", "close": 3.78, "volume": 4963.0}, {"date": "2018-05-31", "close": 3.7172, "volume": 8417.0}, {"date": "2018-06-01", "close": 3.88, "volume": 19631.0}, {"date": "2018-06-04", "close": 3.89, "volume": 26468.0}, {"date": "2018-06-05", "close": 3.77, "volume": 5101.0}, {"date": "2018-06-06", "close": 3.7, "volume": 10796.0}, {"date": "2018-06-07", "close": 3.8135, "volume": 16177.0}, {"date": "2018-06-08", "close": 3.93, "volume": 2460.0}, {"date": "2018-06-11", "close": 3.8636, "volume": 11253.0}, {"date": "2018-06-12", "close": 3.76, "volume": 18110.0}, {"date": "2018-06-13", "close": 3.72, "volume": 3669.0}, {"date": "2018-06-14", "close": 4.85, "volume": 33772.0}, {"date": "2018-06-15", "close": 4.45, "volume": 41865.0}, {"date": "2018-06-18", "close": 4.56, "volume": 7182.0}, {"date": "2018-06-19", "close": 4.3999, "volume": 14216.0}, {"date": "2018-06-20", "close": 4.39, "volume": 3571.0}, {"date": "2018-06-21", "close": 4.4602, "volume": 9222.0}, {"date": "2018-06-22", "close": 4.19, "volume": 11472.0}, {"date": "2018-06-25", "close": 4.17, "volume": 1462.0}, {"date": "2018-06-26", "close": 4.21, "volume": 3891.0}, {"date": "2018-06-27", "close": 4.2824, "volume": 18079.0}, {"date": "2018-06-28", "close": 4.39, "volume": 6712.0}, {"date": "2018-06-29", "close": 4.14, "volume": 13997.0}, {"date": "2018-07-02", "close": 4.15, "volume": 5167.0}, {"date": "2018-07-03", "close": 4.02, "volume": 1519.0}, {"date": "2018-07-05", "close": 4.25, "volume": 2877.0}, {"date": "2018-07-06", "close": 4.23, "volume": 2829.0}, {"date": "2018-07-09", "close": 4.05, "volume": 1736.0}, {"date": "2018-07-10", "close": 4.1, "volume": 1099.0}, {"date": "2018-07-11", "close": 4.3, "volume": 4290.0}, {"date": "2018-07-12", "close": 4.86, "volume": 13998.0}, {"date": "2018-07-13", "close": 4.52, "volume": 17449.0}, {"date": "2018-07-16", "close": 4.92, "volume": 3369.0}, {"date": "2018-07-17", "close": 4.63, "volume": 11506.0}, {"date": "2018-07-18", "close": 4.9, "volume": 50770.0}, {"date": "2018-07-19", "close": 4.87, "volume": 78223.0}, {"date": "2018-07-20", "close": 5.0, "volume": 25984.0}, {"date": "2018-07-23", "close": 4.95, "volume": 4191.0}, {"date": "2018-07-24", "close": 4.86, "volume": 30432.0}, {"date": "2018-07-25", "close": 5.05, "volume": 790.0}, {"date": "2018-07-26", "close": 5.125, "volume": 7699.0}, {"date": "2018-07-27", "close": 4.8, "volume": 5815.0}, {"date": "2018-07-30", "close": 4.99, "volume": 15327.0}, {"date": "2018-07-31", "close": 4.8, "volume": 5580.0}, {"date": "2018-08-01", "close": 4.9661, "volume": 2249.0}, {"date": "2018-08-02", "close": 4.85, "volume": 10154.0}, {"date": "2018-08-03", "close": 4.89, "volume": 5815.0}, {"date": "2018-08-06", "close": 4.86, "volume": 2810.0}, {"date": "2018-08-07", "close": 4.85, "volume": 41921.0}, {"date": "2018-08-08", "close": 4.75, "volume": 2957.0}, {"date": "2018-08-09", "close": 4.6547, "volume": 10230.0}, {"date": "2018-08-10", "close": 4.65, "volume": 1479.0}, {"date": "2018-08-13", "close": 4.3576, "volume": 5770.0}, {"date": "2018-08-14", "close": 4.36, "volume": 10512.0}, {"date": "2018-08-15", "close": 4.38, "volume": 4389.0}, {"date": "2018-08-16", "close": 4.3456, "volume": 2010.0}, {"date": "2018-08-17", "close": 4.31, "volume": 466.0}, {"date": "2018-08-20", "close": 4.38, "volume": 503.0}, {"date": "2018-08-21", "close": 4.25, "volume": 2067.0}, {"date": "2018-08-22", "close": 4.35, "volume": 377.0}, {"date": "2018-08-23", "close": 4.3561, "volume": 284.0}, {"date": "2018-08-24", "close": 4.35, "volume": 910.0}, {"date": "2018-08-27", "close": 4.17, "volume": 2874.0}, {"date": "2018-08-28", "close": 4.07, "volume": 33070.0}, {"date": "2018-08-29", "close": 4.18, "volume": 25925.0}, {"date": "2018-08-30", "close": 4.175, "volume": 1799.0}, {"date": "2018-08-31", "close": 4.15, "volume": 1003.0}, {"date": "2018-09-04", "close": 4.13, "volume": 9240.0}, {"date": "2018-09-05", "close": 4.013, "volume": 273.0}, {"date": "2018-09-06", "close": 3.9, "volume": 21520.0}, {"date": "2018-09-07", "close": 3.9, "volume": null}, {"date": "2018-09-10", "close": 3.7, "volume": 36051.0}, {"date": "2018-09-11", "close": 3.55, "volume": 32086.0}, {"date": "2018-09-12", "close": 3.51, "volume": 4722.0}, {"date": "2018-09-13", "close": 3.5, "volume": 4263.0}, {"date": "2018-09-14", "close": 3.51, "volume": 1047.0}, {"date": "2018-09-17", "close": 3.476, "volume": 8259.0}, {"date": "2018-09-18", "close": 3.37, "volume": 7594.0}, {"date": "2018-09-19", "close": 3.32, "volume": 5088.0}, {"date": "2018-09-20", "close": 3.335, "volume": 3875.0}, {"date": "2018-09-21", "close": 3.29, "volume": 11322.0}, {"date": "2018-09-24", "close": 3.44, "volume": 1639.0}, {"date": "2018-09-25", "close": 3.66, "volume": 21829.0}, {"date": "2018-09-26", "close": 3.71, "volume": 5015.0}, {"date": "2018-09-27", "close": 3.9, "volume": 6479.0}, {"date": "2018-09-28", "close": 3.93, "volume": 11404.0}, {"date": "2018-10-01", "close": 3.61, "volume": 11892.0}, {"date": "2018-10-02", "close": 3.47, "volume": 4749.0}, {"date": "2018-10-03", "close": 3.71, "volume": 1457.0}, {"date": "2018-10-04", "close": 3.71, "volume": null}, {"date": "2018-10-05", "close": 4.09, "volume": 14628.0}, {"date": "2018-10-08", "close": 3.97, "volume": 742.0}, {"date": "2018-10-09", "close": 3.77, "volume": 1796.0}, {"date": "2018-10-10", "close": 3.9, "volume": 3059.0}, {"date": "2018-10-11", "close": 4.09, "volume": 1810.0}, {"date": "2018-10-12", "close": 4.09, "volume": 25823.0}, {"date": "2018-10-15", "close": 4.0, "volume": 1138.0}, {"date": "2018-10-16", "close": 4.09, "volume": 1994.0}, {"date": "2018-10-17", "close": 3.9, "volume": 3208.0}, {"date": "2018-10-18", "close": 3.7, "volume": 3903.0}, {"date": "2018-10-19", "close": 3.61, "volume": 7200.0}, {"date": "2018-10-22", "close": 3.66, "volume": 20212.0}, {"date": "2018-10-23", "close": 3.76, "volume": 23627.0}, {"date": "2018-10-24", "close": 3.67, "volume": 3348.0}, {"date": "2018-10-25", "close": 3.54, "volume": 4822.0}, {"date": "2018-10-26", "close": 3.44, "volume": 12107.0}, {"date": "2018-10-29", "close": 3.6, "volume": 7934.0}, {"date": "2018-10-30", "close": 3.7001, "volume": 2358.0}, {"date": "2018-10-31", "close": 3.56, "volume": 12871.0}, {"date": "2018-11-01", "close": 3.8, "volume": 6764.0}, {"date": "2018-11-02", "close": 3.8, "volume": 1537.0}, {"date": "2018-11-05", "close": 3.2, "volume": 62155.0}, {"date": "2018-11-06", "close": 3.28, "volume": 18445.0}, {"date": "2018-11-07", "close": 3.42, "volume": 40296.0}, {"date": "2018-11-08", "close": 3.5, "volume": 8172.0}, {"date": "2018-11-09", "close": 3.595, "volume": 44605.0}, {"date": "2018-11-12", "close": 3.4, "volume": 1668.0}, {"date": "2018-11-13", "close": 3.52, "volume": 29036.0}, {"date": "2018-11-14", "close": 3.5356, "volume": 16863.0}, {"date": "2018-11-15", "close": 3.375, "volume": 19981.0}, {"date": "2018-11-16", "close": 3.33, "volume": 4085.0}, {"date": "2018-11-19", "close": 3.12, "volume": 12169.0}, {"date": "2018-11-20", "close": 3.12, "volume": 20570.0}, {"date": "2018-11-21", "close": 3.3, "volume": 7311.0}, {"date": "2018-11-23", "close": 3.16, "volume": 5747.0}, {"date": "2018-11-26", "close": 3.15, "volume": 25450.0}, {"date": "2018-11-27", "close": 3.245, "volume": 8171.0}, {"date": "2018-11-28", "close": 3.56, "volume": 11552.0}, {"date": "2018-11-29", "close": 3.79, "volume": 4112.0}, {"date": "2018-11-30", "close": 3.55, "volume": 7104.0}, {"date": "2018-12-03", "close": 3.41, "volume": 6688.0}, {"date": "2018-12-04", "close": 3.28, "volume": 13909.0}, {"date": "2018-12-06", "close": 3.29, "volume": 88148.0}, {"date": "2018-12-07", "close": 3.52, "volume": 4893.0}, {"date": "2018-12-10", "close": 3.31, "volume": 13022.0}, {"date": "2018-12-11", "close": 3.37, "volume": 5228.0}, {"date": "2018-12-12", "close": 3.375, "volume": 22606.0}, {"date": "2018-12-13", "close": 3.36, "volume": 17162.0}, {"date": "2018-12-14", "close": 3.3821, "volume": 3311.0}, {"date": "2018-12-17", "close": 3.284, "volume": 37406.0}, {"date": "2018-12-18", "close": 3.14, "volume": 4149.0}, {"date": "2018-12-19", "close": 3.27, "volume": 13403.0}, {"date": "2018-12-20", "close": 3.35, "volume": 12582.0}, {"date": "2018-12-21", "close": 3.2, "volume": 6583.0}, {"date": "2018-12-24", "close": 3.22, "volume": 18536.0}, {"date": "2018-12-26", "close": 3.26, "volume": 24164.0}, {"date": "2018-12-27", "close": 3.26, "volume": 64173.0}, {"date": "2018-12-28", "close": 3.47, "volume": 3099.0}, {"date": "2018-12-31", "close": 3.17, "volume": 40298.0}, {"date": "2019-01-02", "close": 3.48, "volume": 21330.0}, {"date": "2019-01-03", "close": 3.53, "volume": 29131.0}, {"date": "2019-01-04", "close": 4.01, "volume": 56219.0}, {"date": "2019-01-07", "close": 4.44, "volume": 55609.0}, {"date": "2019-01-08", "close": 4.81, "volume": 31375.0}, {"date": "2019-01-09", "close": 4.51, "volume": 35117.0}, {"date": "2019-01-10", "close": 4.23, "volume": 96679.0}, {"date": "2019-01-11", "close": 3.75, "volume": 144456.0}, {"date": "2019-01-14", "close": 3.47, "volume": 50548.0}, {"date": "2019-01-15", "close": 3.74, "volume": 6741.0}, {"date": "2019-01-16", "close": 3.76, "volume": 36422.0}, {"date": "2019-01-17", "close": 3.85, "volume": 26551.0}, {"date": "2019-01-18", "close": 3.9011, "volume": 6948.0}, {"date": "2019-01-22", "close": 3.85, "volume": 4891.0}, {"date": "2019-01-23", "close": 4.04, "volume": 16068.0}, {"date": "2019-01-24", "close": 4.12, "volume": 4883.0}, {"date": "2019-01-25", "close": 4.27, "volume": 985.0}, {"date": "2019-01-28", "close": 3.82, "volume": 12100.0}, {"date": "2019-01-29", "close": 3.85, "volume": 11867.0}, {"date": "2019-01-30", "close": 3.85, "volume": 553.0}, {"date": "2019-01-31", "close": 3.98, "volume": 187.0}, {"date": "2019-02-01", "close": 4.1, "volume": 2295.0}, {"date": "2019-02-04", "close": 4.0717, "volume": 16985.0}, {"date": "2019-02-05", "close": 4.1, "volume": 3409.0}, {"date": "2019-02-06", "close": 4.21, "volume": 695.0}, {"date": "2019-02-07", "close": 4.0121, "volume": 664.0}, {"date": "2019-02-08", "close": 3.98, "volume": 279.0}, {"date": "2019-02-11", "close": 4.04, "volume": 3327.0}, {"date": "2019-02-12", "close": 4.04, "volume": null}, {"date": "2019-02-13", "close": 4.1713, "volume": 1133.0}, {"date": "2019-02-14", "close": 4.4, "volume": 849.0}, {"date": "2019-02-15", "close": 4.4, "volume": 4290.0}, {"date": "2019-02-19", "close": 4.3306, "volume": 2740.0}, {"date": "2019-02-20", "close": 4.3, "volume": 4105.0}, {"date": "2019-02-21", "close": 4.52, "volume": 7259.0}, {"date": "2019-02-22", "close": 4.4522, "volume": 12777.0}, {"date": "2019-02-25", "close": 4.5728, "volume": 24880.0}, {"date": "2019-02-26", "close": 4.79, "volume": 15092.0}, {"date": "2019-02-27", "close": 4.6, "volume": 21384.0}, {"date": "2019-02-28", "close": 4.5011, "volume": 19015.0}, {"date": "2019-03-01", "close": 5.04, "volume": 54755.0}, {"date": "2019-03-04", "close": 4.8, "volume": 24853.0}, {"date": "2019-03-05", "close": 4.95, "volume": 34836.0}, {"date": "2019-03-06", "close": 4.7, "volume": 4981.0}, {"date": "2019-03-07", "close": 4.92, "volume": 2785.0}, {"date": "2019-03-08", "close": 5.18, "volume": 22017.0}, {"date": "2019-03-11", "close": 5.74, "volume": 54875.0}, {"date": "2019-03-12", "close": 6.05, "volume": 35251.0}, {"date": "2019-03-13", "close": 5.75, "volume": 19244.0}, {"date": "2019-03-14", "close": 5.88, "volume": 10336.0}, {"date": "2019-03-15", "close": 5.83, "volume": 5478.0}, {"date": "2019-03-18", "close": 5.55, "volume": 11276.0}, {"date": "2019-03-19", "close": 5.62, "volume": 14405.0}, {"date": "2019-03-20", "close": 5.43, "volume": 7363.0}, {"date": "2019-03-21", "close": 5.47, "volume": 9258.0}, {"date": "2019-03-22", "close": 5.5, "volume": 4897.0}, {"date": "2019-03-25", "close": 5.36, "volume": 3598.0}, {"date": "2019-03-26", "close": 5.6, "volume": 593.0}, {"date": "2019-03-27", "close": 5.4773, "volume": 11554.0}, {"date": "2019-03-28", "close": 5.45, "volume": 2457.0}, {"date": "2019-03-29", "close": 5.95, "volume": 28416.0}, {"date": "2019-04-01", "close": 5.9439, "volume": 43570.0}, {"date": "2019-04-02", "close": 5.84, "volume": 3363.0}, {"date": "2019-04-03", "close": 5.85, "volume": 10302.0}, {"date": "2019-04-04", "close": 5.9, "volume": 7440.0}, {"date": "2019-04-05", "close": 5.98, "volume": 1105.0}, {"date": "2019-04-08", "close": 5.77, "volume": 3832.0}, {"date": "2019-04-09", "close": 5.66, "volume": 18300.0}, {"date": "2019-04-10", "close": 6.8, "volume": 98154.0}, {"date": "2019-04-11", "close": 6.6731, "volume": 34830.0}, {"date": "2019-04-12", "close": 6.55, "volume": 18491.0}, {"date": "2019-04-15", "close": 6.74, "volume": 9316.0}, {"date": "2019-04-16", "close": 7.1909, "volume": 38461.0}, {"date": "2019-04-17", "close": 6.73, "volume": 13921.0}, {"date": "2019-04-18", "close": 6.67, "volume": 7331.0}, {"date": "2019-04-22", "close": 6.73, "volume": 7128.0}, {"date": "2019-04-23", "close": 7.499, "volume": 38055.0}, {"date": "2019-04-24", "close": 7.2, "volume": 51590.0}, {"date": "2019-04-25", "close": 7.35, "volume": 17202.0}, {"date": "2019-04-26", "close": 6.85, "volume": 43470.0}, {"date": "2019-04-29", "close": 6.59, "volume": 15857.0}, {"date": "2019-04-30", "close": 6.65, "volume": 5030.0}, {"date": "2019-05-01", "close": 6.85, "volume": 3521.0}, {"date": "2019-05-02", "close": 6.9, "volume": 4121.0}, {"date": "2019-05-03", "close": 6.7479, "volume": 8425.0}, {"date": "2019-05-06", "close": 6.65, "volume": 10045.0}, {"date": "2019-05-07", "close": 6.2273, "volume": 23555.0}, {"date": "2019-05-08", "close": 5.6, "volume": 50512.0}, {"date": "2019-05-09", "close": 5.68, "volume": 6125.0}, {"date": "2019-05-10", "close": 5.55, "volume": 8947.0}, {"date": "2019-05-13", "close": 5.62, "volume": 13166.0}, {"date": "2019-05-14", "close": 5.6, "volume": 4686.0}, {"date": "2019-05-15", "close": 5.57, "volume": 6251.0}, {"date": "2019-05-16", "close": 5.61, "volume": 12463.0}, {"date": "2019-05-17", "close": 5.33, "volume": 1928.0}, {"date": "2019-05-20", "close": 5.08, "volume": 5516.0}, {"date": "2019-05-21", "close": 4.93, "volume": 12015.0}, {"date": "2019-05-22", "close": 5.42, "volume": 18038.0}, {"date": "2019-05-23", "close": 5.7099, "volume": 17142.0}, {"date": "2019-05-24", "close": 5.82, "volume": 17454.0}, {"date": "2019-05-28", "close": 5.58, "volume": 6716.0}, {"date": "2019-05-29", "close": 5.98, "volume": 1255.0}, {"date": "2019-05-30", "close": 5.8098, "volume": 11492.0}, {"date": "2019-05-31", "close": 5.94, "volume": 3444.0}, {"date": "2019-06-03", "close": 5.815, "volume": 14251.0}, {"date": "2019-06-04", "close": 6.24, "volume": 4635.0}, {"date": "2019-06-05", "close": 6.1, "volume": 7017.0}, {"date": "2019-06-06", "close": 5.9, "volume": 2731.0}, {"date": "2019-06-07", "close": 6.1, "volume": 10976.0}, {"date": "2019-06-10", "close": 6.04, "volume": 5500.0}, {"date": "2019-06-11", "close": 6.14, "volume": 3055.0}, {"date": "2019-06-12", "close": 5.99, "volume": 7316.0}, {"date": "2019-06-13", "close": 5.9, "volume": 8037.0}, {"date": "2019-06-14", "close": 6.0724, "volume": 4120.0}, {"date": "2019-06-17", "close": 5.7888, "volume": 14302.0}, {"date": "2019-06-18", "close": 5.8415, "volume": 4307.0}, {"date": "2019-06-19", "close": 5.25, "volume": 20082.0}, {"date": "2019-06-20", "close": 5.4813, "volume": 6999.0}, {"date": "2019-06-21", "close": 5.6, "volume": 10277.0}, {"date": "2019-06-24", "close": 5.44, "volume": 9686.0}, {"date": "2019-06-25", "close": 6.0, "volume": 28988.0}, {"date": "2019-06-26", "close": 5.81, "volume": 9949.0}, {"date": "2019-06-27", "close": 6.0, "volume": 15076.0}, {"date": "2019-06-28", "close": 6.68, "volume": 25898.0}, {"date": "2019-07-01", "close": 6.2, "volume": 10897.0}, {"date": "2019-07-02", "close": 6.38, "volume": 10212.0}, {"date": "2019-07-03", "close": 6.35, "volume": 33280.0}, {"date": "2019-07-05", "close": 6.2716, "volume": 1826.0}, {"date": "2019-07-08", "close": 6.4, "volume": 1430.0}, {"date": "2019-07-09", "close": 5.96, "volume": 10602.0}, {"date": "2019-07-10", "close": 6.25, "volume": 1798.0}, {"date": "2019-07-11", "close": 6.34, "volume": 3844.0}, {"date": "2019-07-12", "close": 6.3, "volume": 11614.0}, {"date": "2019-07-15", "close": 6.3, "volume": null}, {"date": "2019-07-16", "close": 6.47, "volume": 1058.0}, {"date": "2019-07-17", "close": 6.46, "volume": 683.0}, {"date": "2019-07-18", "close": 6.4, "volume": 2098.0}, {"date": "2019-07-19", "close": 6.1908, "volume": 371.0}, {"date": "2019-07-22", "close": 6.04, "volume": 8009.0}, {"date": "2019-07-23", "close": 6.43, "volume": 7381.0}, {"date": "2019-07-24", "close": 6.18, "volume": 1442.0}, {"date": "2019-07-25", "close": 6.25, "volume": 4823.0}, {"date": "2019-07-26", "close": 6.25, "volume": 11263.0}, {"date": "2019-07-29", "close": 6.71, "volume": 48405.0}, {"date": "2019-07-30", "close": 6.87, "volume": 9958.0}, {"date": "2019-07-31", "close": 6.66, "volume": 24400.0}, {"date": "2019-08-01", "close": 7.56, "volume": 133783.0}, {"date": "2019-08-02", "close": 7.78, "volume": 45323.0}, {"date": "2019-08-05", "close": 8.05, "volume": 84380.0}, {"date": "2019-08-06", "close": 10.26, "volume": 307509.0}, {"date": "2019-08-07", "close": 10.0, "volume": 157267.0}, {"date": "2019-08-08", "close": 9.27, "volume": 105618.0}, {"date": "2019-08-09", "close": 11.3146, "volume": 196102.0}, {"date": "2019-08-12", "close": 11.74, "volume": 221315.0}, {"date": "2019-08-13", "close": 10.99, "volume": 112996.0}, {"date": "2019-08-14", "close": 10.35, "volume": 84931.0}, {"date": "2019-08-15", "close": 10.2, "volume": 44256.0}, {"date": "2019-08-16", "close": 10.63, "volume": 89089.0}, {"date": "2019-08-19", "close": 11.9, "volume": 95237.0}, {"date": "2019-08-20", "close": 11.9, "volume": 106006.0}, {"date": "2019-08-21", "close": 11.98, "volume": 119019.0}, {"date": "2019-08-22", "close": 12.81, "volume": 91583.0}, {"date": "2019-08-23", "close": 12.67, "volume": 106043.0}, {"date": "2019-08-26", "close": 11.94, "volume": 83783.0}, {"date": "2019-08-27", "close": 12.38, "volume": 148105.0}, {"date": "2019-08-28", "close": 12.19, "volume": 81994.0}, {"date": "2019-08-29", "close": 12.12, "volume": 23669.0}, {"date": "2019-08-30", "close": 11.41, "volume": 155562.0}, {"date": "2019-09-03", "close": 11.24, "volume": 131978.0}, {"date": "2019-09-04", "close": 11.41, "volume": 89056.0}, {"date": "2019-09-05", "close": 11.98, "volume": 97518.0}, {"date": "2019-09-06", "close": 12.05, "volume": 83326.0}, {"date": "2019-09-09", "close": 11.69, "volume": 219004.0}, {"date": "2019-09-10", "close": 11.7, "volume": 37982.0}, {"date": "2019-09-11", "close": 11.6, "volume": 86551.0}, {"date": "2019-09-12", "close": 11.43, "volume": 98035.0}, {"date": "2019-09-13", "close": 11.23, "volume": 60428.0}, {"date": "2019-09-16", "close": 11.33, "volume": 65798.0}, {"date": "2019-09-17", "close": 11.12, "volume": 43854.0}, {"date": "2019-09-18", "close": 11.05, "volume": 74030.0}, {"date": "2019-09-19", "close": 11.05, "volume": 76879.0}, {"date": "2019-09-20", "close": 11.16, "volume": 180059.0}, {"date": "2019-09-23", "close": 11.0, "volume": 174645.0}, {"date": "2019-09-24", "close": 11.01, "volume": 146779.0}, {"date": "2019-09-25", "close": 10.99, "volume": 185817.0}, {"date": "2019-09-26", "close": 11.05, "volume": 272860.0}, {"date": "2019-09-27", "close": 10.23, "volume": 82422.0}, {"date": "2019-09-30", "close": 10.39, "volume": 84125.0}, {"date": "2019-10-01", "close": 10.43, "volume": 42389.0}, {"date": "2019-10-02", "close": 10.17, "volume": 115826.0}, {"date": "2019-10-03", "close": 10.61, "volume": 32479.0}, {"date": "2019-10-04", "close": 11.51, "volume": 98326.0}, {"date": "2019-10-07", "close": 12.28, "volume": 89609.0}, {"date": "2019-10-08", "close": 11.35, "volume": 58374.0}, {"date": "2019-10-09", "close": 11.71, "volume": 79105.0}, {"date": "2019-10-10", "close": 11.32, "volume": 75664.0}, {"date": "2019-10-11", "close": 11.08, "volume": 69008.0}, {"date": "2019-10-14", "close": 11.03, "volume": 46846.0}, {"date": "2019-10-15", "close": 11.27, "volume": 47884.0}, {"date": "2019-10-16", "close": 11.2, "volume": 18177.0}, {"date": "2019-10-17", "close": 11.37, "volume": 59727.0}, {"date": "2019-10-18", "close": 11.51, "volume": 69081.0}, {"date": "2019-10-21", "close": 11.47, "volume": 43637.0}, {"date": "2019-10-22", "close": 11.15, "volume": 36087.0}, {"date": "2019-10-23", "close": 10.28, "volume": 116135.0}, {"date": "2019-10-24", "close": 10.28, "volume": 29568.0}, {"date": "2019-10-25", "close": 9.9, "volume": 96113.0}, {"date": "2019-10-28", "close": 9.46, "volume": 188380.0}, {"date": "2019-10-29", "close": 9.29, "volume": 100041.0}, {"date": "2019-10-30", "close": 9.49, "volume": 80657.0}, {"date": "2019-10-31", "close": 9.58, "volume": 23103.0}, {"date": "2019-11-01", "close": 9.41, "volume": 47134.0}, {"date": "2019-11-04", "close": 9.4, "volume": 175427.0}, {"date": "2019-11-05", "close": 13.01, "volume": 1223943.0}, {"date": "2019-11-06", "close": 11.93, "volume": 317881.0}, {"date": "2019-11-07", "close": 12.32, "volume": 321636.0}, {"date": "2019-11-08", "close": 15.82, "volume": 769506.0}, {"date": "2019-11-11", "close": 14.85, "volume": 586361.0}, {"date": "2019-11-12", "close": 13.66, "volume": 541706.0}, {"date": "2019-11-13", "close": 13.64, "volume": 397202.0}, {"date": "2019-11-14", "close": 11.11, "volume": 2615749.0}, {"date": "2019-11-15", "close": 10.68, "volume": 515158.0}, {"date": "2019-11-18", "close": 10.81, "volume": 693553.0}, {"date": "2019-11-19", "close": 11.51, "volume": 656016.0}, {"date": "2019-11-20", "close": 12.41, "volume": 653895.0}, {"date": "2019-11-21", "close": 12.16, "volume": 426629.0}, {"date": "2019-11-22", "close": 12.13, "volume": 381931.0}, {"date": "2019-11-25", "close": 11.88, "volume": 204467.0}, {"date": "2019-11-26", "close": 11.77, "volume": 270439.0}, {"date": "2019-11-27", "close": 11.34, "volume": 346389.0}, {"date": "2019-11-29", "close": 11.4, "volume": 104504.0}, {"date": "2019-12-02", "close": 11.55, "volume": 279630.0}, {"date": "2019-12-03", "close": 11.19, "volume": 262539.0}, {"date": "2019-12-04", "close": 11.86, "volume": 295744.0}, {"date": "2019-12-05", "close": 11.6, "volume": 320924.0}, {"date": "2019-12-06", "close": 11.83, "volume": 265921.0}, {"date": "2019-12-09", "close": 11.42, "volume": 268702.0}, {"date": "2019-12-10", "close": 11.76, "volume": 183440.0}, {"date": "2019-12-11", "close": 12.27, "volume": 216489.0}, {"date": "2019-12-12", "close": 13.64, "volume": 466950.0}, {"date": "2019-12-13", "close": 13.57, "volume": 316706.0}, {"date": "2019-12-16", "close": 13.46, "volume": 180884.0}, {"date": "2019-12-17", "close": 13.08, "volume": 174134.0}, {"date": "2019-12-18", "close": 13.25, "volume": 216380.0}, {"date": "2019-12-19", "close": 13.62, "volume": 214152.0}, {"date": "2019-12-20", "close": 13.94, "volume": 291782.0}, {"date": "2019-12-23", "close": 14.89, "volume": 378648.0}, {"date": "2019-12-24", "close": 15.06, "volume": 223199.0}, {"date": "2019-12-26", "close": 14.49, "volume": 232056.0}, {"date": "2019-12-27", "close": 13.24, "volume": 376337.0}, {"date": "2019-12-30", "close": 13.05, "volume": 308627.0}, {"date": "2019-12-31", "close": 12.9, "volume": 275857.0}, {"date": "2020-01-02", "close": 12.5, "volume": 346228.0}, {"date": "2020-01-03", "close": 12.37, "volume": 197468.0}, {"date": "2020-01-06", "close": 12.55, "volume": 255738.0}, {"date": "2020-01-07", "close": 12.8, "volume": 171691.0}, {"date": "2020-01-08", "close": 12.9, "volume": 235060.0}, {"date": "2020-01-09", "close": 13.55, "volume": 502182.0}, {"date": "2020-01-10", "close": 13.87, "volume": 362170.0}, {"date": "2020-01-13", "close": 13.88, "volume": 300658.0}, {"date": "2020-01-14", "close": 13.38, "volume": 191201.0}, {"date": "2020-01-15", "close": 14.05, "volume": 286785.0}, {"date": "2020-01-16", "close": 14.31, "volume": 431661.0}, {"date": "2020-01-17", "close": 13.7, "volume": 207800.0}, {"date": "2020-01-21", "close": 13.85, "volume": 156455.0}, {"date": "2020-01-22", "close": 13.94, "volume": 223042.0}, {"date": "2020-01-23", "close": 13.79, "volume": 85790.0}, {"date": "2020-01-24", "close": 12.96, "volume": 290018.0}, {"date": "2020-01-27", "close": 12.57, "volume": 176817.0}, {"date": "2020-01-28", "close": 12.98, "volume": 155398.0}, {"date": "2020-01-29", "close": 13.31, "volume": 185026.0}, {"date": "2020-01-30", "close": 13.51, "volume": 189340.0}, {"date": "2020-01-31", "close": 13.38, "volume": 141569.0}, {"date": "2020-02-03", "close": 13.23, "volume": 124841.0}, {"date": "2020-02-04", "close": 13.9, "volume": 380631.0}, {"date": "2020-02-05", "close": 15.42, "volume": 459088.0}, {"date": "2020-02-06", "close": 16.63, "volume": 447000.0}, {"date": "2020-02-07", "close": 16.4, "volume": 276870.0}, {"date": "2020-02-10", "close": 16.84, "volume": 191299.0}, {"date": "2020-02-11", "close": 17.23, "volume": 222837.0}, {"date": "2020-02-12", "close": 16.75, "volume": 226284.0}, {"date": "2020-02-13", "close": 16.77, "volume": 113649.0}, {"date": "2020-02-14", "close": 18.17, "volume": 286514.0}, {"date": "2020-02-18", "close": 19.75, "volume": 399638.0}, {"date": "2020-02-19", "close": 19.67, "volume": 365762.0}, {"date": "2020-02-20", "close": 18.28, "volume": 388238.0}, {"date": "2020-02-21", "close": 19.0, "volume": 187302.0}, {"date": "2020-02-24", "close": 16.86, "volume": 297533.0}, {"date": "2020-02-25", "close": 17.45, "volume": 247270.0}, {"date": "2020-02-26", "close": 17.12, "volume": 180065.0}, {"date": "2020-02-27", "close": 15.92, "volume": 331257.0}, {"date": "2020-02-28", "close": 14.84, "volume": 458113.0}, {"date": "2020-03-02", "close": 17.19, "volume": 424908.0}, {"date": "2020-03-03", "close": 16.87, "volume": 396141.0}, {"date": "2020-03-04", "close": 17.48, "volume": 176405.0}, {"date": "2020-03-05", "close": 18.0, "volume": 239452.0}, {"date": "2020-03-06", "close": 16.7, "volume": 269894.0}, {"date": "2020-03-09", "close": 14.87, "volume": 289573.0}, {"date": "2020-03-10", "close": 15.25, "volume": 267455.0}, {"date": "2020-03-11", "close": 10.06, "volume": 1185683.0}, {"date": "2020-03-12", "close": 8.44, "volume": 523687.0}, {"date": "2020-03-13", "close": 8.54, "volume": 529501.0}, {"date": "2020-03-16", "close": 6.75, "volume": 417907.0}, {"date": "2020-03-17", "close": 8.57, "volume": 1146199.0}, {"date": "2020-03-18", "close": 8.15, "volume": 444894.0}, {"date": "2020-03-19", "close": 9.54, "volume": 429526.0}, {"date": "2020-03-20", "close": 8.88, "volume": 384763.0}, {"date": "2020-03-23", "close": 8.97, "volume": 268200.0}, {"date": "2020-03-24", "close": 9.91, "volume": 457676.0}, {"date": "2020-03-25", "close": 11.44, "volume": 447883.0}, {"date": "2020-03-26", "close": 13.23, "volume": 539406.0}, {"date": "2020-03-27", "close": 11.94, "volume": 295888.0}, {"date": "2020-03-30", "close": 11.7, "volume": 226354.0}, {"date": "2020-03-31", "close": 10.76, "volume": 320166.0}, {"date": "2020-04-01", "close": 9.74, "volume": 412221.0}, {"date": "2020-04-02", "close": 10.03, "volume": 274262.0}, {"date": "2020-04-03", "close": 9.54, "volume": 257018.0}, {"date": "2020-04-06", "close": 8.89, "volume": 478740.0}, {"date": "2020-04-07", "close": 9.44, "volume": 391467.0}, {"date": "2020-04-08", "close": 10.31, "volume": 295958.0}, {"date": "2020-04-09", "close": 10.55, "volume": 243377.0}, {"date": "2020-04-13", "close": 12.23, "volume": 264020.0}, {"date": "2020-04-14", "close": 12.67, "volume": 238957.0}, {"date": "2020-04-15", "close": 12.55, "volume": 227721.0}, {"date": "2020-04-16", "close": 15.08, "volume": 510039.0}, {"date": "2020-04-17", "close": 15.96, "volume": 505388.0}, {"date": "2020-04-20", "close": 15.24, "volume": 408243.0}, {"date": "2020-04-21", "close": 14.72, "volume": 377447.0}, {"date": "2020-04-22", "close": 15.89, "volume": 272392.0}, {"date": "2020-04-23", "close": 15.56, "volume": 367293.0}, {"date": "2020-04-24", "close": 16.19, "volume": 154127.0}, {"date": "2020-04-27", "close": 16.55, "volume": 227517.0}, {"date": "2020-04-28", "close": 16.15, "volume": 255988.0}, {"date": "2020-04-29", "close": 17.29, "volume": 1154082.0}, {"date": "2020-04-30", "close": 16.97, "volume": 282632.0}, {"date": "2020-05-01", "close": 15.96, "volume": 284882.0}, {"date": "2020-05-04", "close": 16.48, "volume": 292367.0}, {"date": "2020-05-05", "close": 12.61, "volume": 1982874.0}, {"date": "2020-05-06", "close": 14.57, "volume": 807160.0}, {"date": "2020-05-07", "close": 15.68, "volume": 448796.0}, {"date": "2020-05-08", "close": 16.58, "volume": 372951.0}, {"date": "2020-05-11", "close": 16.76, "volume": 433141.0}, {"date": "2020-05-12", "close": 15.53, "volume": 415320.0}, {"date": "2020-05-13", "close": 15.3, "volume": 281943.0}, {"date": "2020-05-14", "close": 14.98, "volume": 363499.0}, {"date": "2020-05-15", "close": 16.39, "volume": 210393.0}, {"date": "2020-05-18", "close": 17.17, "volume": 871297.0}, {"date": "2020-05-19", "close": 17.06, "volume": 307272.0}, {"date": "2020-05-20", "close": 15.69, "volume": 361681.0}, {"date": "2020-05-21", "close": 15.55, "volume": 284349.0}, {"date": "2020-05-22", "close": 15.16, "volume": 221054.0}, {"date": "2020-05-26", "close": 15.48, "volume": 262414.0}, {"date": "2020-05-27", "close": 15.82, "volume": 337790.0}, {"date": "2020-05-28", "close": 16.06, "volume": 804147.0}, {"date": "2020-05-29", "close": 17.42, "volume": 481273.0}, {"date": "2020-06-01", "close": 18.0, "volume": 331065.0}, {"date": "2020-06-02", "close": 18.28, "volume": 228028.0}, {"date": "2020-06-03", "close": 17.6, "volume": 364221.0}, {"date": "2020-06-04", "close": 16.89, "volume": 320724.0}, {"date": "2020-06-05", "close": 16.19, "volume": 459265.0}, {"date": "2020-06-08", "close": 16.66, "volume": 340350.0}, {"date": "2020-06-09", "close": 17.29, "volume": 228419.0}, {"date": "2020-06-10", "close": 16.61, "volume": 250711.0}, {"date": "2020-06-11", "close": 15.2, "volume": 333022.0}, {"date": "2020-06-12", "close": 15.93, "volume": 178902.0}, {"date": "2020-06-15", "close": 16.5, "volume": 223645.0}, {"date": "2020-06-16", "close": 16.5, "volume": 460493.0}, {"date": "2020-06-17", "close": 16.33, "volume": 1307572.0}, {"date": "2020-06-18", "close": 16.72, "volume": 327809.0}, {"date": "2020-06-19", "close": 16.8, "volume": 462529.0}, {"date": "2020-06-22", "close": 17.19, "volume": 723181.0}, {"date": "2020-06-23", "close": 17.5, "volume": 643836.0}, {"date": "2020-06-24", "close": 16.16, "volume": 555276.0}, {"date": "2020-06-25", "close": 16.62, "volume": 365780.0}, {"date": "2020-06-26", "close": 16.19, "volume": 1469964.0}, {"date": "2020-06-29", "close": 15.725, "volume": 374180.0}, {"date": "2020-06-30", "close": 16.0, "volume": 506171.0}, {"date": "2020-07-01", "close": 15.89, "volume": 287480.0}, {"date": "2020-07-02", "close": 16.21, "volume": 687311.0}, {"date": "2020-07-06", "close": 18.33, "volume": 637371.0}, {"date": "2020-07-07", "close": 18.4, "volume": 519398.0}, {"date": "2020-07-08", "close": 18.87, "volume": 478047.0}, {"date": "2020-07-09", "close": 19.57, "volume": 477493.0}, {"date": "2020-07-10", "close": 18.92, "volume": 410706.0}, {"date": "2020-07-13", "close": 19.73, "volume": 885308.0}, {"date": "2020-07-14", "close": 20.0, "volume": 479208.0}, {"date": "2020-07-15", "close": 20.56, "volume": 454660.0}, {"date": "2020-07-16", "close": 20.17, "volume": 317776.0}, {"date": "2020-07-17", "close": 19.03, "volume": 402913.0}, {"date": "2020-07-20", "close": 18.99, "volume": 285029.0}, {"date": "2020-07-21", "close": 19.31, "volume": 356690.0}, {"date": "2020-07-22", "close": 19.56, "volume": 251747.0}, {"date": "2020-07-23", "close": 20.53, "volume": 448790.0}, {"date": "2020-07-24", "close": 19.51, "volume": 331422.0}, {"date": "2020-07-27", "close": 26.46, "volume": 1472052.0}, {"date": "2020-07-28", "close": 25.68, "volume": 599439.0}, {"date": "2020-07-29", "close": 25.66, "volume": 431773.0}, {"date": "2020-07-30", "close": 26.12, "volume": 346702.0}, {"date": "2020-07-31", "close": 26.35, "volume": 362398.0}, {"date": "2020-08-03", "close": 28.42, "volume": 612074.0}, {"date": "2020-08-04", "close": 29.69, "volume": 695179.0}, {"date": "2020-08-05", "close": 36.14, "volume": 1796955.0}, {"date": "2020-08-06", "close": 36.65, "volume": 688059.0}, {"date": "2020-08-07", "close": 35.84, "volume": 495050.0}, {"date": "2020-08-10", "close": 43.49, "volume": 1005936.0}, {"date": "2020-08-11", "close": 40.91, "volume": 727076.0}, {"date": "2020-08-12", "close": 41.63, "volume": 594121.0}, {"date": "2020-08-13", "close": 46.18, "volume": 953937.0}, {"date": "2020-08-14", "close": 42.02, "volume": 1215790.0}, {"date": "2020-08-17", "close": 43.49, "volume": 998112.0}, {"date": "2020-08-18", "close": 44.19, "volume": 705833.0}, {"date": "2020-08-19", "close": 44.01, "volume": 567942.0}, {"date": "2020-08-20", "close": 50.51, "volume": 1762233.0}, {"date": "2020-08-21", "close": 48.0, "volume": 1109961.0}, {"date": "2020-08-24", "close": 45.64, "volume": 962531.0}, {"date": "2020-08-25", "close": 45.93, "volume": 561101.0}, {"date": "2020-08-26", "close": 44.8, "volume": 838862.0}, {"date": "2020-08-27", "close": 32.22, "volume": 3112789.0}, {"date": "2020-08-28", "close": 30.25, "volume": 1673313.0}, {"date": "2020-08-31", "close": 29.56, "volume": 1988753.0}, {"date": "2020-09-01", "close": 28.92, "volume": 1564673.0}, {"date": "2020-09-02", "close": 28.83, "volume": 906817.0}, {"date": "2020-09-03", "close": 32.18, "volume": 3697296.0}, {"date": "2020-09-04", "close": 28.29, "volume": 1693876.0}, {"date": "2020-09-08", "close": 27.29, "volume": 573696.0}, {"date": "2020-09-09", "close": 29.32, "volume": 781291.0}, {"date": "2020-09-10", "close": 29.86, "volume": 756610.0}, {"date": "2020-09-11", "close": 28.81, "volume": 447957.0}, {"date": "2020-09-14", "close": 30.25, "volume": 397873.0}, {"date": "2020-09-15", "close": 30.29, "volume": 513020.0}, {"date": "2020-09-16", "close": 32.35, "volume": 824411.0}, {"date": "2020-09-17", "close": 31.72, "volume": 392488.0}, {"date": "2020-09-18", "close": 34.39, "volume": 771091.0}, {"date": "2020-09-21", "close": 37.59, "volume": 1056890.0}, {"date": "2020-09-22", "close": 40.25, "volume": 3418286.0}, {"date": "2020-09-23", "close": 39.86, "volume": 1140495.0}, {"date": "2020-09-24", "close": 39.52, "volume": 3366957.0}, {"date": "2020-09-25", "close": 39.38, "volume": 1183867.0}, {"date": "2020-09-28", "close": 38.94, "volume": 663610.0}, {"date": "2020-09-29", "close": 41.81, "volume": 1022671.0}, {"date": "2020-09-30", "close": 40.04, "volume": 1205606.0}, {"date": "2020-10-01", "close": 40.62, "volume": 553992.0}, {"date": "2020-10-02", "close": 39.97, "volume": 564120.0}, {"date": "2020-10-05", "close": 46.98, "volume": 1026379.0}, {"date": "2020-10-06", "close": 44.52, "volume": 1073025.0}, {"date": "2020-10-07", "close": 44.98, "volume": 584602.0}, {"date": "2020-10-08", "close": 44.87, "volume": 616451.0}, {"date": "2020-10-09", "close": 44.0, "volume": 653464.0}, {"date": "2020-10-12", "close": 43.68, "volume": 677625.0}, {"date": "2020-10-13", "close": 41.92, "volume": 675329.0}, {"date": "2020-10-14", "close": 38.17, "volume": 1282844.0}, {"date": "2020-10-15", "close": 36.97, "volume": 558593.0}, {"date": "2020-10-16", "close": 35.71, "volume": 672915.0}, {"date": "2020-10-19", "close": 36.82, "volume": 650730.0}, {"date": "2020-10-20", "close": 35.57, "volume": 626444.0}, {"date": "2020-10-21", "close": 35.29, "volume": 752160.0}, {"date": "2020-10-22", "close": 35.35, "volume": 590678.0}, {"date": "2020-10-23", "close": 35.85, "volume": 346869.0}, {"date": "2020-10-26", "close": 34.35, "volume": 457863.0}, {"date": "2020-10-27", "close": 36.35, "volume": 471654.0}, {"date": "2020-10-28", "close": 34.59, "volume": 390692.0}, {"date": "2020-10-29", "close": 34.19, "volume": 315586.0}, {"date": "2020-10-30", "close": 32.53, "volume": 645364.0}, {"date": "2020-11-02", "close": 34.24, "volume": 483557.0}, {"date": "2020-11-03", "close": 35.57, "volume": 424869.0}, {"date": "2020-11-04", "close": 37.02, "volume": 474291.0}, {"date": "2020-11-05", "close": 38.72, "volume": 487935.0}, {"date": "2020-11-06", "close": 40.02, "volume": 516767.0}, {"date": "2020-11-09", "close": 31.01, "volume": 2064000.0}, {"date": "2020-11-10", "close": 33.22, "volume": 1811182.0}, {"date": "2020-11-11", "close": 32.75, "volume": 1895826.0}, {"date": "2020-11-12", "close": 38.45, "volume": 2873519.0}, {"date": "2020-11-13", "close": 42.8, "volume": 2269787.0}, {"date": "2020-11-16", "close": 46.05, "volume": 2804727.0}, {"date": "2020-11-17", "close": 44.43, "volume": 2255176.0}, {"date": "2020-11-18", "close": 43.42, "volume": 1442037.0}, {"date": "2020-11-19", "close": 41.66, "volume": 1087387.0}, {"date": "2020-11-20", "close": 43.0, "volume": 1883309.0}, {"date": "2020-11-23", "close": 43.6, "volume": 2488749.0}, {"date": "2020-11-24", "close": 36.94, "volume": 3002241.0}, {"date": "2020-11-25", "close": 36.51, "volume": 1534061.0}, {"date": "2020-11-27", "close": 40.63, "volume": 1488872.0}, {"date": "2020-11-30", "close": 44.92, "volume": 2143321.0}, {"date": "2020-12-01", "close": 45.85, "volume": 2231758.0}, {"date": "2020-12-02", "close": 47.08, "volume": 1401326.0}, {"date": "2020-12-03", "close": 42.66, "volume": 1762881.0}, {"date": "2020-12-04", "close": 43.55, "volume": 916596.0}, {"date": "2020-12-07", "close": 45.63, "volume": 1412365.0}, {"date": "2020-12-08", "close": 48.57, "volume": 2542130.0}, {"date": "2020-12-09", "close": 48.01, "volume": 3116095.0}, {"date": "2020-12-10", "close": 51.08, "volume": 2956839.0}, {"date": "2020-12-11", "close": 49.87, "volume": 1347539.0}, {"date": "2020-12-14", "close": 44.77, "volume": 1747668.0}, {"date": "2020-12-15", "close": 45.18, "volume": 1508128.0}, {"date": "2020-12-16", "close": 43.38, "volume": 1008991.0}, {"date": "2020-12-17", "close": 43.43, "volume": 1306807.0}, {"date": "2020-12-18", "close": 44.36, "volume": 1917731.0}, {"date": "2020-12-21", "close": 49.72, "volume": 2001318.0}, {"date": "2020-12-22", "close": 49.79, "volume": 1406613.0}, {"date": "2020-12-23", "close": 46.94, "volume": 1110142.0}, {"date": "2020-12-24", "close": 45.77, "volume": 614237.0}, {"date": "2020-12-28", "close": 46.75, "volume": 1929223.0}, {"date": "2020-12-29", "close": 50.795, "volume": 2972952.0}, {"date": "2020-12-30", "close": 50.73, "volume": 3027969.0}, {"date": "2020-12-31", "close": 52.1, "volume": 4312791.0}, {"date": "2021-01-04", "close": 59.3, "volume": 4038840.0}, {"date": "2021-01-05", "close": 63.65, "volume": 3522340.0}, {"date": "2021-01-06", "close": 66.86, "volume": 2080471.0}, {"date": "2021-01-07", "close": 70.84, "volume": 2320587.0}, {"date": "2021-01-08", "close": 63.34, "volume": 4492150.0}, {"date": "2021-01-11", "close": 62.07, "volume": 1428772.0}, {"date": "2021-01-12", "close": 69.89, "volume": 2221479.0}, {"date": "2021-01-13", "close": 69.84, "volume": 1869978.0}, {"date": "2021-01-14", "close": 69.07, "volume": 2167219.0}, {"date": "2021-01-15", "close": 70.72, "volume": 2277423.0}, {"date": "2021-01-19", "close": 76.74, "volume": 1888272.0}, {"date": "2021-01-20", "close": 69.48, "volume": 3243558.0}, {"date": "2021-01-21", "close": 66.23, "volume": 1656857.0}, {"date": "2021-01-22", "close": 69.24, "volume": 1118374.0}, {"date": "2021-01-25", "close": 70.0, "volume": 1504661.0}, {"date": "2021-01-26", "close": 75.61, "volume": 1664007.0}, {"date": "2021-01-27", "close": 85.86, "volume": 2576071.0}, {"date": "2021-01-28", "close": 92.49, "volume": 1562691.0}, {"date": "2021-01-29", "close": 110.49, "volume": 2580527.0}, {"date": "2021-02-01", "close": 137.91, "volume": 4889246.0}, {"date": "2021-02-02", "close": 112.83, "volume": 4186480.0}, {"date": "2021-02-03", "close": 126.66, "volume": 1876971.0}, {"date": "2021-02-04", "close": 119.2, "volume": 1487873.0}, {"date": "2021-02-05", "close": 141.52, "volume": 2400858.0}, {"date": "2021-02-08", "close": 161.97, "volume": 2633729.0}, {"date": "2021-02-09", "close": 183.85, "volume": 1917310.0}, {"date": "2021-02-10", "close": 172.47, "volume": 1827712.0}, {"date": "2021-02-11", "close": 170.98, "volume": 1329872.0}, {"date": "2021-02-12", "close": 161.09, "volume": 1395609.0}, {"date": "2021-02-16", "close": 150.0, "volume": 2382209.0}, {"date": "2021-02-17", "close": 141.59, "volume": 1356691.0}, {"date": "2021-02-18", "close": 137.09, "volume": 1665082.0}, {"date": "2021-02-19", "close": 133.02, "volume": 1318793.0}, {"date": "2021-02-22", "close": 105.42, "volume": 2604530.0}, {"date": "2021-02-23", "close": 108.7, "volume": 2746810.0}, {"date": "2021-02-24", "close": 110.38, "volume": 1394861.0}, {"date": "2021-02-25", "close": 102.75, "volume": 1147469.0}, {"date": "2021-02-26", "close": 101.26, "volume": 1493455.0}, {"date": "2021-03-01", "close": 111.38, "volume": 1606782.0}, {"date": "2021-03-02", "close": 103.74, "volume": 1138494.0}, {"date": "2021-03-03", "close": 92.79, "volume": 1610057.0}, {"date": "2021-03-04", "close": 85.53, "volume": 2528379.0}, {"date": "2021-03-05", "close": 92.34, "volume": 7432102.0}, {"date": "2021-03-08", "close": 94.56, "volume": 2578989.0}, {"date": "2021-03-09", "close": 109.56, "volume": 1764500.0}, {"date": "2021-03-10", "close": 97.2, "volume": 2717795.0}, {"date": "2021-03-11", "close": 102.29, "volume": 1402467.0}, {"date": "2021-03-12", "close": 95.6, "volume": 1923150.0}, {"date": "2021-03-15", "close": 104.27, "volume": 1807646.0}, {"date": "2021-03-16", "close": 109.36, "volume": 2565693.0}, {"date": "2021-03-17", "close": 120.59, "volume": 2692909.0}, {"date": "2021-03-18", "close": 106.37, "volume": 1991267.0}, {"date": "2021-03-19", "close": 105.96, "volume": 2773977.0}, {"date": "2021-03-22", "close": 109.78, "volume": 958005.0}, {"date": "2021-03-23", "close": 108.55, "volume": 1174554.0}, {"date": "2021-03-24", "close": 100.22, "volume": 1503877.0}, {"date": "2021-03-25", "close": 104.1, "volume": 1372156.0}, {"date": "2021-03-26", "close": 95.23, "volume": 1525263.0}, {"date": "2021-03-29", "close": 98.21, "volume": 1225164.0}, {"date": "2021-03-30", "close": 92.34, "volume": 2366029.0}, {"date": "2021-03-31", "close": 96.62, "volume": 1357460.0}, {"date": "2021-04-01", "close": 100.45, "volume": 804126.0}, {"date": "2021-04-05", "close": 96.6, "volume": 926392.0}, {"date": "2021-04-06", "close": 93.07, "volume": 1002891.0}, {"date": "2021-04-07", "close": 85.6, "volume": 2116294.0}, {"date": "2021-04-08", "close": 85.24, "volume": 1582847.0}, {"date": "2021-04-09", "close": 85.41, "volume": 724543.0}, {"date": "2021-04-12", "close": 82.3, "volume": 848915.0}, {"date": "2021-04-13", "close": 87.75, "volume": 1535813.0}, {"date": "2021-04-14", "close": 88.95, "volume": 972242.0}, {"date": "2021-04-15", "close": 90.42, "volume": 850232.0}, {"date": "2021-04-16", "close": 90.5, "volume": 708674.0}, {"date": "2021-04-19", "close": 85.62, "volume": 919927.0}, {"date": "2021-04-20", "close": 82.91, "volume": 837591.0}, {"date": "2021-04-21", "close": 87.65, "volume": 567648.0}, {"date": "2021-04-22", "close": 86.78, "volume": 690916.0}, {"date": "2021-04-23", "close": 84.78, "volume": 885374.0}, {"date": "2021-04-26", "close": 87.7, "volume": 798975.0}, {"date": "2021-04-27", "close": 87.19, "volume": 891436.0}, {"date": "2021-04-28", "close": 87.64, "volume": 689630.0}, {"date": "2021-04-29", "close": 79.59, "volume": 1545890.0}, {"date": "2021-04-30", "close": 77.02, "volume": 957022.0}, {"date": "2021-05-03", "close": 76.48, "volume": 1251463.0}, {"date": "2021-05-04", "close": 74.14, "volume": 1345848.0}, {"date": "2021-05-05", "close": 71.85, "volume": 969469.0}, {"date": "2021-05-06", "close": 73.01, "volume": 2158387.0}, {"date": "2021-05-07", "close": 74.64, "volume": 2502713.0}, {"date": "2021-05-10", "close": 68.47, "volume": 1310785.0}, {"date": "2021-05-11", "close": 70.02, "volume": 1163879.0}, {"date": "2021-05-12", "close": 66.8, "volume": 715920.0}, {"date": "2021-05-13", "close": 67.45, "volume": 961597.0}, {"date": "2021-05-14", "close": 70.34, "volume": 706166.0}, {"date": "2021-05-17", "close": 71.1, "volume": 555746.0}, {"date": "2021-05-18", "close": 72.52, "volume": 794166.0}, {"date": "2021-05-19", "close": 72.13, "volume": 410489.0}, {"date": "2021-05-20", "close": 73.64, "volume": 417908.0}, {"date": "2021-05-21", "close": 71.9, "volume": 487153.0}, {"date": "2021-05-24", "close": 71.0, "volume": 414854.0}, {"date": "2021-05-25", "close": 72.03, "volume": 497211.0}, {"date": "2021-05-26", "close": 75.32, "volume": 494471.0}, {"date": "2021-05-27", "close": 76.89, "volume": 661403.0}, {"date": "2021-05-28", "close": 74.07, "volume": 759786.0}, {"date": "2021-06-01", "close": 69.24, "volume": 1025153.0}, {"date": "2021-06-02", "close": 74.92, "volume": 1001894.0}, {"date": "2021-06-03", "close": 71.27, "volume": 679873.0}, {"date": "2021-06-04", "close": 73.75, "volume": 699025.0}, {"date": "2021-06-07", "close": 80.62, "volume": 896146.0}, {"date": "2021-06-08", "close": 83.92, "volume": 916864.0}, {"date": "2021-06-09", "close": 84.0, "volume": 591902.0}, {"date": "2021-06-10", "close": 80.68, "volume": 450548.0}, {"date": "2021-06-11", "close": 73.95, "volume": 1447328.0}, {"date": "2021-06-14", "close": 74.59, "volume": 639995.0}, {"date": "2021-06-15", "close": 72.32, "volume": 613651.0}, {"date": "2021-06-16", "close": 74.82, "volume": 467406.0}, {"date": "2021-06-17", "close": 75.69, "volume": 577220.0}, {"date": "2021-06-18", "close": 77.42, "volume": 969473.0}, {"date": "2021-06-21", "close": 78.77, "volume": 503963.0}, {"date": "2021-06-22", "close": 80.01, "volume": 422043.0}, {"date": "2021-06-23", "close": 82.56, "volume": 765826.0}, {"date": "2021-06-24", "close": 83.53, "volume": 504076.0}, {"date": "2021-06-25", "close": 82.14, "volume": 1758888.0}, {"date": "2021-06-28", "close": 91.01, "volume": 1334650.0}, {"date": "2021-06-29", "close": 95.68, "volume": 1204301.0}, {"date": "2021-06-30", "close": 92.23, "volume": 1145741.0}, {"date": "2021-07-01", "close": 87.44, "volume": 818596.0}, {"date": "2021-07-02", "close": 87.17, "volume": 421130.0}, {"date": "2021-07-06", "close": 90.53, "volume": 718088.0}, {"date": "2021-07-07", "close": 86.05, "volume": 722460.0}, {"date": "2021-07-08", "close": 85.94, "volume": 600025.0}, {"date": "2021-07-09", "close": 87.77, "volume": 319336.0}, {"date": "2021-07-12", "close": 87.58, "volume": 498381.0}, {"date": "2021-07-13", "close": 82.92, "volume": 633165.0}, {"date": "2021-07-14", "close": 74.87, "volume": 1026823.0}, {"date": "2021-07-15", "close": 76.63, "volume": 768697.0}, {"date": "2021-07-16", "close": 76.31, "volume": 516608.0}, {"date": "2021-07-19", "close": 83.78, "volume": 1206295.0}, {"date": "2021-07-20", "close": 81.77, "volume": 821350.0}, {"date": "2021-07-21", "close": 84.14, "volume": 554310.0}, {"date": "2021-07-22", "close": 86.0, "volume": 439195.0}, {"date": "2021-07-23", "close": 89.5, "volume": 746227.0}, {"date": "2021-07-26", "close": 92.04, "volume": 943234.0}, {"date": "2021-07-27", "close": 92.69, "volume": 749113.0}, {"date": "2021-07-28", "close": 95.23, "volume": 742813.0}, {"date": "2021-07-29", "close": 91.92, "volume": 613322.0}, {"date": "2021-07-30", "close": 92.25, "volume": 464541.0}, {"date": "2021-08-02", "close": 92.76, "volume": 362276.0}, {"date": "2021-08-03", "close": 100.46, "volume": 1337038.0}, {"date": "2021-08-04", "close": 110.51, "volume": 1342573.0}, {"date": "2021-08-05", "close": 110.87, "volume": 884930.0}, {"date": "2021-08-06", "close": 105.76, "volume": 802919.0}, {"date": "2021-08-09", "close": 109.76, "volume": 1109966.0}, {"date": "2021-08-10", "close": 97.34, "volume": 2035906.0}, {"date": "2021-08-11", "close": 95.15, "volume": 721022.0}, {"date": "2021-08-12", "close": 99.1, "volume": 634411.0}, {"date": "2021-08-13", "close": 94.21, "volume": 504695.0}, {"date": "2021-08-16", "close": 96.03, "volume": 579405.0}, {"date": "2021-08-17", "close": 92.6, "volume": 643404.0}, {"date": "2021-08-18", "close": 87.37, "volume": 577896.0}, {"date": "2021-08-19", "close": 87.54, "volume": 594003.0}, {"date": "2021-08-20", "close": 90.86, "volume": 306019.0}, {"date": "2021-08-23", "close": 94.38, "volume": 347906.0}, {"date": "2021-08-24", "close": 93.54, "volume": 459951.0}, {"date": "2021-08-25", "close": 95.38, "volume": 407474.0}, {"date": "2021-08-26", "close": 95.7, "volume": 510844.0}, {"date": "2021-08-27", "close": 93.06, "volume": 595116.0}, {"date": "2021-08-30", "close": 91.36, "volume": 582063.0}, {"date": "2021-08-31", "close": 91.24, "volume": 447207.0}, {"date": "2021-09-01", "close": 92.36, "volume": 508946.0}, {"date": "2021-09-02", "close": 94.12, "volume": 403266.0}, {"date": "2021-09-03", "close": 94.0, "volume": 383060.0}, {"date": "2021-09-07", "close": 89.99, "volume": 562779.0}, {"date": "2021-09-08", "close": 89.72, "volume": 393832.0}, {"date": "2021-09-09", "close": 90.88, "volume": 629476.0}, {"date": "2021-09-10", "close": 93.69, "volume": 654757.0}, {"date": "2021-09-13", "close": 87.47, "volume": 793697.0}, {"date": "2021-09-14", "close": 86.5, "volume": 439019.0}, {"date": "2021-09-15", "close": 86.76, "volume": 371390.0}, {"date": "2021-09-16", "close": 86.09, "volume": 358172.0}, {"date": "2021-09-17", "close": 91.71, "volume": 832119.0}, {"date": "2021-09-20", "close": 88.87, "volume": 406706.0}, {"date": "2021-09-21", "close": 89.69, "volume": 308896.0}, {"date": "2021-09-22", "close": 90.21, "volume": 231410.0}, {"date": "2021-09-23", "close": 87.36, "volume": 402840.0}, {"date": "2021-09-24", "close": 85.24, "volume": 484611.0}, {"date": "2021-09-27", "close": 87.57, "volume": 353494.0}, {"date": "2021-09-28", "close": 87.25, "volume": 461653.0}, {"date": "2021-09-29", "close": 89.94, "volume": 610037.0}, {"date": "2021-09-30", "close": 89.95, "volume": 279695.0}, {"date": "2021-10-01", "close": 84.33, "volume": 737057.0}, {"date": "2021-10-04", "close": 77.39, "volume": 885620.0}, {"date": "2021-10-05", "close": 79.66, "volume": 436450.0}, {"date": "2021-10-06", "close": 77.72, "volume": 241399.0}, {"date": "2021-10-07", "close": 81.1, "volume": 311999.0}, {"date": "2021-10-08", "close": 82.72, "volume": 298887.0}, {"date": "2021-10-11", "close": 83.82, "volume": 245121.0}, {"date": "2021-10-12", "close": 82.1, "volume": 431501.0}, {"date": "2021-10-13", "close": 83.18, "volume": 274211.0}, {"date": "2021-10-14", "close": 78.67, "volume": 803293.0}, {"date": "2021-10-15", "close": 78.02, "volume": 680274.0}, {"date": "2021-10-18", "close": 80.61, "volume": 340341.0}, {"date": "2021-10-19", "close": 83.1, "volume": 366665.0}, {"date": "2021-10-20", "close": 85.1, "volume": 381711.0}, {"date": "2021-10-21", "close": 84.82, "volume": 242303.0}, {"date": "2021-10-22", "close": 84.06, "volume": 165818.0}, {"date": "2021-10-25", "close": 84.26, "volume": 158114.0}, {"date": "2021-10-26", "close": 83.03, "volume": 242159.0}, {"date": "2021-10-27", "close": 82.81, "volume": 203578.0}, {"date": "2021-10-28", "close": 84.59, "volume": 300157.0}, {"date": "2021-10-29", "close": 82.92, "volume": 225291.0}, {"date": "2021-11-01", "close": 86.79, "volume": 344757.0}, {"date": "2021-11-02", "close": 86.0, "volume": 196458.0}, {"date": "2021-11-03", "close": 88.12, "volume": 347896.0}, {"date": "2021-11-04", "close": 85.49, "volume": 314273.0}, {"date": "2021-11-05", "close": 77.3, "volume": 955972.0}, {"date": "2021-11-08", "close": 80.35, "volume": 461679.0}, {"date": "2021-11-09", "close": 78.62, "volume": 570796.0}, {"date": "2021-11-10", "close": 79.47, "volume": 819870.0}, {"date": "2021-11-11", "close": 85.43, "volume": 523859.0}, {"date": "2021-11-12", "close": 88.82, "volume": 402119.0}, {"date": "2021-11-15", "close": 93.44, "volume": 612931.0}, {"date": "2021-11-16", "close": 94.12, "volume": 475577.0}, {"date": "2021-11-17", "close": 98.32, "volume": 712400.0}, {"date": "2021-11-18", "close": 93.56, "volume": 439987.0}, {"date": "2021-11-19", "close": 93.98, "volume": 322788.0}, {"date": "2021-11-22", "close": 91.75, "volume": 417895.0}, {"date": "2021-11-23", "close": 86.6, "volume": 518064.0}, {"date": "2021-11-24", "close": 89.4, "volume": 317860.0}, {"date": "2021-11-26", "close": 97.58, "volume": 961635.0}, {"date": "2021-11-29", "close": 97.01, "volume": 566842.0}, {"date": "2021-11-30", "close": 93.52, "volume": 720769.0}, {"date": "2021-12-01", "close": 83.91, "volume": 913130.0}, {"date": "2021-12-02", "close": 83.55, "volume": 434978.0}, {"date": "2021-12-03", "close": 81.8, "volume": 509213.0}, {"date": "2021-12-06", "close": 81.94, "volume": 450397.0}, {"date": "2021-12-07", "close": 85.15, "volume": 336984.0}, {"date": "2021-12-08", "close": 85.68, "volume": 411544.0}, {"date": "2021-12-09", "close": 83.79, "volume": 398886.0}, {"date": "2021-12-10", "close": 83.12, "volume": 485684.0}, {"date": "2021-12-13", "close": 86.95, "volume": 426587.0}, {"date": "2021-12-14", "close": 84.92, "volume": 409353.0}, {"date": "2021-12-15", "close": 89.82, "volume": 392120.0}, {"date": "2021-12-16", "close": 91.29, "volume": 428519.0}, {"date": "2021-12-17", "close": 100.77, "volume": 985527.0}, {"date": "2021-12-20", "close": 105.0, "volume": 1047596.0}, {"date": "2021-12-21", "close": 102.5, "volume": 647518.0}, {"date": "2021-12-22", "close": 104.16, "volume": 307076.0}, {"date": "2021-12-23", "close": 100.21, "volume": 469512.0}, {"date": "2021-12-27", "close": 103.14, "volume": 456507.0}, {"date": "2021-12-28", "close": 97.28, "volume": 380243.0}, {"date": "2021-12-29", "close": 98.11, "volume": 265083.0}, {"date": "2021-12-30", "close": 101.64, "volume": 345241.0}, {"date": "2021-12-31", "close": 100.59, "volume": 222289.0}, {"date": "2022-01-03", "close": 96.11, "volume": 489933.0}, {"date": "2022-01-04", "close": 86.35, "volume": 1285954.0}, {"date": "2022-01-05", "close": 81.01, "volume": 788366.0}, {"date": "2022-01-06", "close": 80.13, "volume": 707462.0}, {"date": "2022-01-07", "close": 81.25, "volume": 494868.0}, {"date": "2022-01-10", "close": 84.95, "volume": 499483.0}, {"date": "2022-01-11", "close": 83.15, "volume": 330192.0}, {"date": "2022-01-12", "close": 81.85, "volume": 391268.0}, {"date": "2022-01-13", "close": 81.34, "volume": 353426.0}, {"date": "2022-01-14", "close": 79.96, "volume": 524637.0}, {"date": "2022-01-18", "close": 73.06, "volume": 732053.0}, {"date": "2022-01-19", "close": 69.24, "volume": 585234.0}, {"date": "2022-01-20", "close": 66.81, "volume": 500126.0}, {"date": "2022-01-21", "close": 60.7, "volume": 818982.0}, {"date": "2022-01-24", "close": 60.72, "volume": 988836.0}, {"date": "2022-01-25", "close": 63.5, "volume": 736699.0}, {"date": "2022-01-26", "close": 61.99, "volume": 534554.0}, {"date": "2022-01-27", "close": 60.5, "volume": 474699.0}, {"date": "2022-01-28", "close": 62.64, "volume": 330020.0}, {"date": "2022-01-31", "close": 63.87, "volume": 967299.0}, {"date": "2022-02-01", "close": 65.34, "volume": 525837.0}, {"date": "2022-02-02", "close": 64.97, "volume": 432452.0}, {"date": "2022-02-03", "close": 63.15, "volume": 296306.0}, {"date": "2022-02-04", "close": 65.48, "volume": 333718.0}, {"date": "2022-02-07", "close": 66.22, "volume": 324900.0}, {"date": "2022-02-08", "close": 67.72, "volume": 370081.0}, {"date": "2022-02-09", "close": 71.4, "volume": 354622.0}, {"date": "2022-02-10", "close": 71.5, "volume": 404440.0}, {"date": "2022-02-11", "close": 70.28, "volume": 300207.0}, {"date": "2022-02-14", "close": 68.78, "volume": 437084.0}, {"date": "2022-02-15", "close": 66.49, "volume": 551380.0}, {"date": "2022-02-16", "close": 65.84, "volume": 343261.0}, {"date": "2022-02-17", "close": 63.04, "volume": 415172.0}, {"date": "2022-02-18", "close": 63.85, "volume": 378317.0}, {"date": "2022-02-22", "close": 62.26, "volume": 430200.0}, {"date": "2022-02-23", "close": 60.13, "volume": 711625.0}, {"date": "2022-02-24", "close": 61.43, "volume": 1083962.0}, {"date": "2022-02-25", "close": 62.31, "volume": 352501.0}, {"date": "2022-02-28", "close": 62.3, "volume": 341503.0}, {"date": "2022-03-01", "close": 60.94, "volume": 380675.0}, {"date": "2022-03-02", "close": 58.89, "volume": 427072.0}, {"date": "2022-03-03", "close": 56.11, "volume": 398046.0}, {"date": "2022-03-04", "close": 53.84, "volume": 464646.0}, {"date": "2022-03-07", "close": 49.85, "volume": 644140.0}, {"date": "2022-03-08", "close": 54.65, "volume": 1019527.0}, {"date": "2022-03-09", "close": 57.05, "volume": 556975.0}, {"date": "2022-03-10", "close": 55.89, "volume": 266602.0}, {"date": "2022-03-11", "close": 54.2, "volume": 272602.0}, {"date": "2022-03-14", "close": 54.17, "volume": 606383.0}, {"date": "2022-03-15", "close": 56.25, "volume": 468480.0}, {"date": "2022-03-16", "close": 59.67, "volume": 437024.0}, {"date": "2022-03-17", "close": 61.81, "volume": 377407.0}, {"date": "2022-03-18", "close": 64.71, "volume": 650923.0}, {"date": "2022-03-21", "close": 62.9, "volume": 341889.0}, {"date": "2022-03-22", "close": 63.1, "volume": 338388.0}, {"date": "2022-03-23", "close": 61.39, "volume": 469074.0}, {"date": "2022-03-24", "close": 62.45, "volume": 295184.0}, {"date": "2022-03-25", "close": 60.97, "volume": 202571.0}, {"date": "2022-03-28", "close": 61.5, "volume": 170854.0}, {"date": "2022-03-29", "close": 65.04, "volume": 334702.0}, {"date": "2022-03-30", "close": 62.61, "volume": 270914.0}, {"date": "2022-03-31", "close": 62.41, "volume": 271863.0}, {"date": "2022-04-01", "close": 62.53, "volume": 250812.0}, {"date": "2022-04-04", "close": 62.75, "volume": 222810.0}, {"date": "2022-04-05", "close": 61.19, "volume": 242602.0}, {"date": "2022-04-06", "close": 58.88, "volume": 378995.0}, {"date": "2022-04-07", "close": 60.19, "volume": 306958.0}, {"date": "2022-04-08", "close": 58.36, "volume": 212297.0}, {"date": "2022-04-11", "close": 57.4, "volume": 449677.0}, {"date": "2022-04-12", "close": 58.01, "volume": 353957.0}, {"date": "2022-04-13", "close": 58.45, "volume": 246002.0}, {"date": "2022-04-14", "close": 56.13, "volume": 204020.0}, {"date": "2022-04-18", "close": 55.26, "volume": 423823.0}, {"date": "2022-04-19", "close": 59.14, "volume": 669101.0}, {"date": "2022-04-20", "close": 59.66, "volume": 405904.0}, {"date": "2022-04-21", "close": 57.17, "volume": 322607.0}, {"date": "2022-04-22", "close": 56.44, "volume": 334100.0}, {"date": "2022-04-25", "close": 57.87, "volume": 268982.0}, {"date": "2022-04-26", "close": 54.99, "volume": 270057.0}, {"date": "2022-04-27", "close": 55.1, "volume": 292526.0}, {"date": "2022-04-28", "close": 56.37, "volume": 285199.0}, {"date": "2022-04-29", "close": 54.88, "volume": 295502.0}, {"date": "2022-05-02", "close": 56.24, "volume": 254313.0}, {"date": "2022-05-03", "close": 56.69, "volume": 435015.0}, {"date": "2022-05-04", "close": 58.73, "volume": 696880.0}, {"date": "2022-05-05", "close": 54.4, "volume": 418561.0}, {"date": "2022-05-06", "close": 53.94, "volume": 398251.0}, {"date": "2022-05-09", "close": 50.65, "volume": 615607.0}, {"date": "2022-05-10", "close": 52.36, "volume": 431774.0}, {"date": "2022-05-11", "close": 48.68, "volume": 459512.0}, {"date": "2022-05-12", "close": 51.6, "volume": 390311.0}, {"date": "2022-05-13", "close": 54.45, "volume": 347202.0}, {"date": "2022-05-16", "close": 53.63, "volume": 336457.0}, {"date": "2022-05-17", "close": 56.71, "volume": 342684.0}, {"date": "2022-05-18", "close": 55.49, "volume": 382255.0}, {"date": "2022-05-19", "close": 57.61, "volume": 627149.0}, {"date": "2022-05-20", "close": 56.08, "volume": 676005.0}, {"date": "2022-05-23", "close": 56.45, "volume": 347243.0}, {"date": "2022-05-24", "close": 53.87, "volume": 310066.0}, {"date": "2022-05-25", "close": 54.39, "volume": 275177.0}, {"date": "2022-05-26", "close": 55.9, "volume": 474474.0}, {"date": "2022-05-27", "close": 57.98, "volume": 442706.0}, {"date": "2022-05-31", "close": 54.51, "volume": 483200.0}, {"date": "2022-06-01", "close": 53.74, "volume": 357862.0}, {"date": "2022-06-02", "close": 55.32, "volume": 365777.0}, {"date": "2022-06-03", "close": 52.25, "volume": 222145.0}, {"date": "2022-06-06", "close": 52.27, "volume": 319616.0}, {"date": "2022-06-07", "close": 52.74, "volume": 832427.0}, {"date": "2022-06-08", "close": 52.55, "volume": 238796.0}, {"date": "2022-06-09", "close": 50.95, "volume": 319370.0}, {"date": "2022-06-10", "close": 49.92, "volume": 284666.0}, {"date": "2022-06-13", "close": 48.11, "volume": 362563.0}, {"date": "2022-06-14", "close": 47.98, "volume": 328553.0}, {"date": "2022-06-15", "close": 49.81, "volume": 283664.0}, {"date": "2022-06-16", "close": 48.55, "volume": 324008.0}, {"date": "2022-06-17", "close": 49.93, "volume": 501382.0}, {"date": "2022-06-21", "close": 49.73, "volume": 205969.0}, {"date": "2022-06-22", "close": 50.69, "volume": 213296.0}, {"date": "2022-06-23", "close": 54.72, "volume": 366482.0}, {"date": "2022-06-24", "close": 56.79, "volume": 745521.0}, {"date": "2022-06-27", "close": 56.19, "volume": 279391.0}, {"date": "2022-06-28", "close": 54.84, "volume": 171509.0}, {"date": "2022-06-29", "close": 54.65, "volume": 230476.0}, {"date": "2022-06-30", "close": 54.53, "volume": 245891.0}, {"date": "2022-07-01", "close": 55.52, "volume": 173868.0}, {"date": "2022-07-05", "close": 57.65, "volume": 270640.0}, {"date": "2022-07-06", "close": 57.28, "volume": 246783.0}, {"date": "2022-07-07", "close": 58.64, "volume": 276083.0}, {"date": "2022-07-08", "close": 58.87, "volume": 191542.0}, {"date": "2022-07-11", "close": 56.4, "volume": 153500.0}, {"date": "2022-07-12", "close": 57.62, "volume": 170669.0}, {"date": "2022-07-13", "close": 58.08, "volume": 200359.0}, {"date": "2022-07-14", "close": 58.31, "volume": 168654.0}, {"date": "2022-07-15", "close": 58.39, "volume": 266549.0}, {"date": "2022-07-18", "close": 57.16, "volume": 214542.0}, {"date": "2022-07-19", "close": 59.08, "volume": 216989.0}, {"date": "2022-07-20", "close": 60.75, "volume": 259710.0}, {"date": "2022-07-21", "close": 60.3, "volume": 462605.0}, {"date": "2022-07-22", "close": 58.86, "volume": 357879.0}, {"date": "2022-07-25", "close": 58.0, "volume": 228759.0}, {"date": "2022-07-26", "close": 57.7, "volume": 256725.0}, {"date": "2022-07-27", "close": 58.74, "volume": 246851.0}, {"date": "2022-07-28", "close": 59.13, "volume": 255616.0}, {"date": "2022-07-29", "close": 59.75, "volume": 166101.0}, {"date": "2022-08-01", "close": 59.54, "volume": 268919.0}, {"date": "2022-08-02", "close": 60.0, "volume": 228469.0}, {"date": "2022-08-03", "close": 62.93, "volume": 295587.0}, {"date": "2022-08-04", "close": 63.74, "volume": 435863.0}, {"date": "2022-08-05", "close": 59.86, "volume": 417502.0}, {"date": "2022-08-08", "close": 52.72, "volume": 705646.0}, {"date": "2022-08-09", "close": 50.1, "volume": 592025.0}, {"date": "2022-08-10", "close": 52.21, "volume": 440118.0}, {"date": "2022-08-11", "close": 51.77, "volume": 268234.0}, {"date": "2022-08-12", "close": 52.41, "volume": 184093.0}, {"date": "2022-08-15", "close": 53.26, "volume": 269517.0}, {"date": "2022-08-16", "close": 50.26, "volume": 432601.0}, {"date": "2022-08-17", "close": 48.06, "volume": 409252.0}, {"date": "2022-08-18", "close": 49.52, "volume": 408474.0}, {"date": "2022-08-19", "close": 49.0, "volume": 403557.0}, {"date": "2022-08-22", "close": 47.7, "volume": 322995.0}, {"date": "2022-08-23", "close": 46.96, "volume": 289320.0}, {"date": "2022-08-24", "close": 46.96, "volume": 280394.0}, {"date": "2022-08-25", "close": 48.11, "volume": 326111.0}, {"date": "2022-08-26", "close": 46.4, "volume": 319877.0}, {"date": "2022-08-29", "close": 44.79, "volume": 305294.0}, {"date": "2022-08-30", "close": 44.15, "volume": 294203.0}, {"date": "2022-08-31", "close": 43.47, "volume": 381156.0}, {"date": "2022-09-01", "close": 42.09, "volume": 287080.0}, {"date": "2022-09-02", "close": 41.6, "volume": 255226.0}, {"date": "2022-09-06", "close": 42.37, "volume": 293712.0}, {"date": "2022-09-07", "close": 42.6, "volume": 468091.0}, {"date": "2022-09-08", "close": 43.41, "volume": 452492.0}, {"date": "2022-09-09", "close": 44.28, "volume": 418784.0}, {"date": "2022-09-12", "close": 44.82, "volume": 357784.0}, {"date": "2022-09-13", "close": 43.36, "volume": 482408.0}, {"date": "2022-09-14", "close": 42.8, "volume": 366789.0}, {"date": "2022-09-15", "close": 41.19, "volume": 238901.0}, {"date": "2022-09-16", "close": 41.84, "volume": 526324.0}, {"date": "2022-09-19", "close": 41.45, "volume": 254952.0}, {"date": "2022-09-20", "close": 39.75, "volume": 265042.0}, {"date": "2022-09-21", "close": 38.73, "volume": 253395.0}, {"date": "2022-09-22", "close": 38.23, "volume": 195569.0}, {"date": "2022-09-23", "close": 38.04, "volume": 253328.0}, {"date": "2022-09-26", "close": 38.09, "volume": 243568.0}, {"date": "2022-09-27", "close": 37.92, "volume": 223445.0}, {"date": "2022-09-28", "close": 38.81, "volume": 196828.0}, {"date": "2022-09-29", "close": 38.78, "volume": 194434.0}, {"date": "2022-09-30", "close": 38.12, "volume": 194028.0}, {"date": "2022-10-03", "close": 37.78, "volume": 295559.0}, {"date": "2022-10-04", "close": 38.73, "volume": 249040.0}, {"date": "2022-10-05", "close": 38.33, "volume": 317705.0}, {"date": "2022-10-06", "close": 38.45, "volume": 209027.0}, {"date": "2022-10-07", "close": 37.62, "volume": 313371.0}, {"date": "2022-10-10", "close": 37.36, "volume": 270681.0}, {"date": "2022-10-11", "close": 36.76, "volume": 256891.0}, {"date": "2022-10-12", "close": 36.97, "volume": 204945.0}, {"date": "2022-10-13", "close": 37.53, "volume": 289136.0}, {"date": "2022-10-14", "close": 36.39, "volume": 199324.0}, {"date": "2022-10-17", "close": 37.39, "volume": 202900.0}, {"date": "2022-10-18", "close": 37.67, "volume": 192739.0}, {"date": "2022-10-19", "close": 36.22, "volume": 215082.0}, {"date": "2022-10-20", "close": 36.85, "volume": 177593.0}, {"date": "2022-10-21", "close": 38.29, "volume": 289213.0}, {"date": "2022-10-24", "close": 37.96, "volume": 202431.0}, {"date": "2022-10-25", "close": 38.2, "volume": 238259.0}, {"date": "2022-10-26", "close": 40.08, "volume": 326707.0}, {"date": "2022-10-27", "close": 39.41, "volume": 207136.0}, {"date": "2022-10-28", "close": 40.28, "volume": 188456.0}, {"date": "2022-10-31", "close": 39.63, "volume": 214560.0}, {"date": "2022-11-01", "close": 40.25, "volume": 238188.0}, {"date": "2022-11-02", "close": 38.48, "volume": 221522.0}, {"date": "2022-11-03", "close": 37.89, "volume": 165009.0}, {"date": "2022-11-04", "close": 37.98, "volume": 191015.0}, {"date": "2022-11-07", "close": 35.52, "volume": 854576.0}, {"date": "2022-11-08", "close": 34.7, "volume": 693009.0}, {"date": "2022-11-09", "close": 34.03, "volume": 409039.0}, {"date": "2022-11-10", "close": 36.9, "volume": 451618.0}, {"date": "2022-11-11", "close": 39.24, "volume": 367134.0}, {"date": "2022-11-14", "close": 35.92, "volume": 323526.0}, {"date": "2022-11-15", "close": 37.02, "volume": 217212.0}, {"date": "2022-11-16", "close": 35.96, "volume": 176370.0}, {"date": "2022-11-17", "close": 35.89, "volume": 233934.0}, {"date": "2022-11-18", "close": 37.05, "volume": 253787.0}, {"date": "2022-11-21", "close": 36.71, "volume": 246009.0}, {"date": "2022-11-22", "close": 35.99, "volume": 314881.0}, {"date": "2022-11-23", "close": 36.49, "volume": 197049.0}, {"date": "2022-11-25", "close": 36.89, "volume": 104142.0}, {"date": "2022-11-28", "close": 35.9, "volume": 152716.0}, {"date": "2022-11-29", "close": 35.18, "volume": 225221.0}, {"date": "2022-11-30", "close": 36.27, "volume": 325546.0}, {"date": "2022-12-01", "close": 36.07, "volume": 187518.0}, {"date": "2022-12-02", "close": 36.21, "volume": 190794.0}, {"date": "2022-12-05", "close": 35.93, "volume": 157680.0}, {"date": "2022-12-06", "close": 36.09, "volume": 222595.0}, {"date": "2022-12-07", "close": 37.07, "volume": 196582.0}, {"date": "2022-12-08", "close": 33.7, "volume": 553528.0}, {"date": "2022-12-09", "close": 34.08, "volume": 283974.0}, {"date": "2022-12-12", "close": 33.35, "volume": 268599.0}, {"date": "2022-12-13", "close": 33.7, "volume": 297065.0}, {"date": "2022-12-14", "close": 33.71, "volume": 246420.0}, {"date": "2022-12-15", "close": 32.44, "volume": 247910.0}, {"date": "2022-12-16", "close": 31.21, "volume": 1197518.0}, {"date": "2022-12-19", "close": 30.6, "volume": 274058.0}, {"date": "2022-12-20", "close": 31.09, "volume": 297603.0}, {"date": "2022-12-21", "close": 31.33, "volume": 291951.0}, {"date": "2022-12-22", "close": 30.76, "volume": 191356.0}, {"date": "2022-12-23", "close": 30.32, "volume": 185693.0}, {"date": "2022-12-27", "close": 29.49, "volume": 233897.0}, {"date": "2022-12-28", "close": 29.23, "volume": 254863.0}, {"date": "2022-12-29", "close": 30.03, "volume": 247041.0}, {"date": "2022-12-30", "close": 29.78, "volume": 254135.0}, {"date": "2023-01-03", "close": 30.66, "volume": 243011.0}, {"date": "2023-01-04", "close": 31.08, "volume": 240044.0}, {"date": "2023-01-05", "close": 29.39, "volume": 243278.0}, {"date": "2023-01-06", "close": 29.59, "volume": 224315.0}, {"date": "2023-01-09", "close": 30.29, "volume": 337169.0}, {"date": "2023-01-10", "close": 30.37, "volume": 208890.0}, {"date": "2023-01-11", "close": 31.0, "volume": 283488.0}, {"date": "2023-01-12", "close": 31.29, "volume": 261972.0}, {"date": "2023-01-13", "close": 32.63, "volume": 248948.0}, {"date": "2023-01-17", "close": 33.23, "volume": 223815.0}, {"date": "2023-01-18", "close": 33.14, "volume": 193905.0}, {"date": "2023-01-19", "close": 31.85, "volume": 145890.0}, {"date": "2023-01-20", "close": 32.63, "volume": 169891.0}, {"date": "2023-01-23", "close": 33.96, "volume": 180067.0}, {"date": "2023-01-24", "close": 33.51, "volume": 159324.0}, {"date": "2023-01-25", "close": 33.03, "volume": 161712.0}, {"date": "2023-01-26", "close": 33.29, "volume": 118256.0}, {"date": "2023-01-27", "close": 34.76, "volume": 171306.0}, {"date": "2023-01-30", "close": 33.04, "volume": 171606.0}, {"date": "2023-01-31", "close": 33.78, "volume": 166081.0}, {"date": "2023-02-01", "close": 34.75, "volume": 177398.0}, {"date": "2023-02-02", "close": 36.27, "volume": 279535.0}, {"date": "2023-02-03", "close": 36.21, "volume": 366350.0}, {"date": "2023-02-06", "close": 34.0, "volume": 235526.0}, {"date": "2023-02-07", "close": 34.19, "volume": 143299.0}, {"date": "2023-02-08", "close": 33.21, "volume": 138609.0}, {"date": "2023-02-09", "close": 32.17, "volume": 177463.0}, {"date": "2023-02-10", "close": 32.95, "volume": 192425.0}, {"date": "2023-02-13", "close": 33.25, "volume": 171736.0}, {"date": "2023-02-14", "close": 33.06, "volume": 110024.0}, {"date": "2023-02-15", "close": 33.99, "volume": 120575.0}, {"date": "2023-02-16", "close": 33.09, "volume": 148208.0}, {"date": "2023-02-17", "close": 33.2, "volume": 157797.0}, {"date": "2023-02-21", "close": 31.07, "volume": 179202.0}, {"date": "2023-02-22", "close": 31.95, "volume": 199734.0}, {"date": "2023-02-23", "close": 31.65, "volume": 148226.0}, {"date": "2023-02-24", "close": 31.5, "volume": 188576.0}, {"date": "2023-02-27", "close": 32.67, "volume": 262081.0}, {"date": "2023-02-28", "close": 32.79, "volume": 296722.0}, {"date": "2023-03-01", "close": 31.85, "volume": 259540.0}, {"date": "2023-03-02", "close": 33.41, "volume": 309397.0}, {"date": "2023-03-03", "close": 33.74, "volume": 250148.0}, {"date": "2023-03-06", "close": 31.2, "volume": 346851.0}, {"date": "2023-03-07", "close": 31.16, "volume": 243167.0}, {"date": "2023-03-08", "close": 31.41, "volume": 200794.0}, {"date": "2023-03-09", "close": 31.89, "volume": 194436.0}, {"date": "2023-03-10", "close": 30.55, "volume": 338399.0}, {"date": "2023-03-13", "close": 32.21, "volume": 275576.0}, {"date": "2023-03-14", "close": 31.82, "volume": 322861.0}, {"date": "2023-03-15", "close": 31.98, "volume": 298504.0}, {"date": "2023-03-16", "close": 32.44, "volume": 240665.0}, {"date": "2023-03-17", "close": 30.84, "volume": 1477838.0}, {"date": "2023-03-20", "close": 31.02, "volume": 220483.0}, {"date": "2023-03-21", "close": 31.77, "volume": 246192.0}, {"date": "2023-03-22", "close": 30.29, "volume": 180798.0}, {"date": "2023-03-23", "close": 30.15, "volume": 151348.0}, {"date": "2023-03-24", "close": 31.12, "volume": 174978.0}, {"date": "2023-03-27", "close": 31.39, "volume": 226989.0}, {"date": "2023-03-28", "close": 29.89, "volume": 272268.0}, {"date": "2023-03-29", "close": 29.8, "volume": 206067.0}, {"date": "2023-03-30", "close": 29.69, "volume": 180669.0}, {"date": "2023-03-31", "close": 31.22, "volume": 232963.0}, {"date": "2023-04-03", "close": 30.97, "volume": 171200.0}, {"date": "2023-04-04", "close": 30.88, "volume": 158742.0}, {"date": "2023-04-05", "close": 30.89, "volume": 108983.0}, {"date": "2023-04-06", "close": 30.98, "volume": 128288.0}, {"date": "2023-04-10", "close": 31.26, "volume": 188667.0}, {"date": "2023-04-11", "close": 31.61, "volume": 155363.0}, {"date": "2023-04-12", "close": 30.45, "volume": 136334.0}, {"date": "2023-04-13", "close": 31.43, "volume": 142747.0}, {"date": "2023-04-14", "close": 30.83, "volume": 107521.0}, {"date": "2023-04-17", "close": 30.86, "volume": 159006.0}, {"date": "2023-04-18", "close": 29.9, "volume": 140910.0}, {"date": "2023-04-19", "close": 29.99, "volume": 136749.0}, {"date": "2023-04-20", "close": 29.71, "volume": 126462.0}, {"date": "2023-04-21", "close": 30.05, "volume": 118707.0}, {"date": "2023-04-24", "close": 30.01, "volume": 110269.0}, {"date": "2023-04-25", "close": 28.9, "volume": 145044.0}, {"date": "2023-04-26", "close": 29.1, "volume": 115599.0}, {"date": "2023-04-27", "close": 29.31, "volume": 116010.0}, {"date": "2023-04-28", "close": 29.57, "volume": 172311.0}, {"date": "2023-05-01", "close": 29.9, "volume": 113649.0}, {"date": "2023-05-02", "close": 29.07, "volume": 170475.0}, {"date": "2023-05-03", "close": 29.33, "volume": 181858.0}, {"date": "2023-05-04", "close": 28.52, "volume": 238992.0}, {"date": "2023-05-05", "close": 33.93, "volume": 717751.0}, {"date": "2023-05-08", "close": 33.1, "volume": 258735.0}, {"date": "2023-05-09", "close": 33.9, "volume": 247289.0}, {"date": "2023-05-10", "close": 35.19, "volume": 286109.0}, {"date": "2023-05-11", "close": 34.39, "volume": 175998.0}, {"date": "2023-05-12", "close": 35.49, "volume": 164119.0}, {"date": "2023-05-15", "close": 36.46, "volume": 144572.0}, {"date": "2023-05-16", "close": 36.08, "volume": 171627.0}, {"date": "2023-05-17", "close": 35.69, "volume": 172114.0}, {"date": "2023-05-18", "close": 35.58, "volume": 177708.0}, {"date": "2023-05-19", "close": 37.76, "volume": 359027.0}, {"date": "2023-05-22", "close": 40.1, "volume": 298539.0}, {"date": "2023-05-23", "close": 40.25, "volume": 257045.0}, {"date": "2023-05-24", "close": 40.27, "volume": 212468.0}, {"date": "2023-05-25", "close": 39.92, "volume": 276304.0}, {"date": "2023-05-26", "close": 39.34, "volume": 323042.0}, {"date": "2023-05-30", "close": 39.49, "volume": 229173.0}, {"date": "2023-05-31", "close": 39.77, "volume": 458225.0}, {"date": "2023-06-01", "close": 40.7, "volume": 232067.0}, {"date": "2023-06-02", "close": 40.33, "volume": 336630.0}, {"date": "2023-06-05", "close": 39.07, "volume": 286493.0}, {"date": "2023-06-06", "close": 39.75, "volume": 199719.0}, {"date": "2023-06-07", "close": 39.93, "volume": 221055.0}, {"date": "2023-06-08", "close": 39.63, "volume": 135151.0}, {"date": "2023-06-09", "close": 38.04, "volume": 248471.0}, {"date": "2023-06-12", "close": 38.52, "volume": 199483.0}, {"date": "2023-06-13", "close": 38.52, "volume": 163580.0}, {"date": "2023-06-14", "close": 37.51, "volume": 207828.0}, {"date": "2023-06-15", "close": 38.21, "volume": 224340.0}, {"date": "2023-06-16", "close": 37.48, "volume": 461139.0}, {"date": "2023-06-20", "close": 37.08, "volume": 204036.0}, {"date": "2023-06-21", "close": 36.44, "volume": 159584.0}, {"date": "2023-06-22", "close": 36.9, "volume": 286666.0}, {"date": "2023-06-23", "close": 37.04, "volume": 301433.0}, {"date": "2023-06-26", "close": 37.16, "volume": 123900.0}, {"date": "2023-06-27", "close": 36.85, "volume": 130726.0}, {"date": "2023-06-28", "close": 37.06, "volume": 107891.0}, {"date": "2023-06-29", "close": 37.66, "volume": 213260.0}, {"date": "2023-06-30", "close": 37.03, "volume": 198034.0}, {"date": "2023-07-03", "close": 36.45, "volume": 90355.0}, {"date": "2023-07-05", "close": 36.67, "volume": 208556.0}, {"date": "2023-07-06", "close": 36.28, "volume": 193499.0}, {"date": "2023-07-07", "close": 36.75, "volume": 129591.0}, {"date": "2023-07-10", "close": 37.58, "volume": 135505.0}, {"date": "2023-07-11", "close": 37.72, "volume": 105954.0}, {"date": "2023-07-12", "close": 38.98, "volume": 135763.0}, {"date": "2023-07-13", "close": 39.13, "volume": 138166.0}, {"date": "2023-07-14", "close": 38.76, "volume": 131052.0}, {"date": "2023-07-17", "close": 39.22, "volume": 150036.0}, {"date": "2023-07-18", "close": 39.55, "volume": 128358.0}, {"date": "2023-07-19", "close": 40.81, "volume": 174678.0}, {"date": "2023-07-20", "close": 40.23, "volume": 96369.0}, {"date": "2023-07-21", "close": 40.01, "volume": 145397.0}, {"date": "2023-07-24", "close": 39.97, "volume": 98344.0}, {"date": "2023-07-25", "close": 39.5, "volume": 98718.0}, {"date": "2023-07-26", "close": 39.12, "volume": 90452.0}, {"date": "2023-07-27", "close": 37.9, "volume": 139357.0}, {"date": "2023-07-28", "close": 38.63, "volume": 90147.0}, {"date": "2023-07-31", "close": 38.83, "volume": 140091.0}, {"date": "2023-08-01", "close": 38.83, "volume": 85448.0}, {"date": "2023-08-02", "close": 39.26, "volume": 194905.0}, {"date": "2023-08-03", "close": 40.08, "volume": 337061.0}, {"date": "2023-08-04", "close": 38.885, "volume": 817007.0}, {"date": "2023-08-07", "close": 33.9, "volume": 474648.0}, {"date": "2023-08-08", "close": 33.35, "volume": 301063.0}, {"date": "2023-08-09", "close": 32.81, "volume": 217249.0}, {"date": "2023-08-10", "close": 32.52, "volume": 238366.0}, {"date": "2023-08-11", "close": 32.65, "volume": 145881.0}, {"date": "2023-08-14", "close": 33.38, "volume": 229733.0}, {"date": "2023-08-15", "close": 34.07, "volume": 312357.0}, {"date": "2023-08-16", "close": 34.05, "volume": 221124.0}, {"date": "2023-08-17", "close": 34.31, "volume": 264169.0}, {"date": "2023-08-18", "close": 33.64, "volume": 242161.0}, {"date": "2023-08-21", "close": 33.51, "volume": 179822.0}, {"date": "2023-08-22", "close": 33.86, "volume": 194642.0}, {"date": "2023-08-23", "close": 33.95, "volume": 174504.0}, {"date": "2023-08-24", "close": 33.51, "volume": 273365.0}, {"date": "2023-08-25", "close": 33.65, "volume": 152976.0}, {"date": "2023-08-28", "close": 33.6, "volume": 164805.0}, {"date": "2023-08-29", "close": 33.82, "volume": 611707.0}, {"date": "2023-08-30", "close": 33.57, "volume": 349741.0}, {"date": "2023-08-31", "close": 32.76, "volume": 263399.0}, {"date": "2023-09-01", "close": 32.62, "volume": 150127.0}, {"date": "2023-09-05", "close": 31.56, "volume": 262313.0}, {"date": "2023-09-06", "close": 31.75, "volume": 182870.0}, {"date": "2023-09-07", "close": 31.7, "volume": 219989.0}, {"date": "2023-09-08", "close": 30.78, "volume": 203882.0}, {"date": "2023-09-11", "close": 30.71, "volume": 166661.0}, {"date": "2023-09-12", "close": 30.0, "volume": 200128.0}, {"date": "2023-09-13", "close": 29.76, "volume": 148365.0}, {"date": "2023-09-14", "close": 29.76, "volume": 115347.0}, {"date": "2023-09-15", "close": 29.67, "volume": 450579.0}, {"date": "2023-09-18", "close": 29.08, "volume": 236599.0}, {"date": "2023-09-19", "close": 28.52, "volume": 242466.0}, {"date": "2023-09-20", "close": 27.87, "volume": 175070.0}, {"date": "2023-09-21", "close": 27.67, "volume": 190146.0}, {"date": "2023-09-22", "close": 27.32, "volume": 282219.0}, {"date": "2023-09-25", "close": 27.65, "volume": 191884.0}, {"date": "2023-09-26", "close": 27.43, "volume": 268802.0}, {"date": "2023-09-27", "close": 27.19, "volume": 246371.0}, {"date": "2023-09-28", "close": 26.82, "volume": 211322.0}, {"date": "2023-09-29", "close": 26.74, "volume": 242964.0}, {"date": "2023-10-02", "close": 26.91, "volume": 678594.0}, {"date": "2023-10-03", "close": 26.51, "volume": 134039.0}, {"date": "2023-10-04", "close": 26.79, "volume": 160168.0}, {"date": "2023-10-05", "close": 26.73, "volume": 175239.0}, {"date": "2023-10-06", "close": 26.86, "volume": 170774.0}, {"date": "2023-10-09", "close": 26.6, "volume": 139055.0}, {"date": "2023-10-10", "close": 26.41, "volume": 187023.0}, {"date": "2023-10-11", "close": 25.42, "volume": 243559.0}, {"date": "2023-10-12", "close": 24.49, "volume": 264261.0}, {"date": "2023-10-13", "close": 24.9, "volume": 217336.0}, {"date": "2023-10-16", "close": 25.13, "volume": 274174.0}, {"date": "2023-10-17", "close": 25.06, "volume": 258627.0}, {"date": "2023-10-18", "close": 25.19, "volume": 178274.0}, {"date": "2023-10-19", "close": 25.45, "volume": 242145.0}, {"date": "2023-10-20", "close": 25.41, "volume": 342785.0}, {"date": "2023-10-23", "close": 25.3, "volume": 248833.0}, {"date": "2023-10-24", "close": 25.31, "volume": 277741.0}, {"date": "2023-10-25", "close": 24.63, "volume": 263219.0}, {"date": "2023-10-26", "close": 24.025, "volume": 432321.0}, {"date": "2023-10-27", "close": 24.03, "volume": 213490.0}, {"date": "2023-10-30", "close": 23.64, "volume": 256157.0}, {"date": "2023-10-31", "close": 23.94, "volume": 186654.0}, {"date": "2023-11-01", "close": 23.75, "volume": 131638.0}, {"date": "2023-11-02", "close": 23.79, "volume": 292243.0}, {"date": "2023-11-03", "close": 26.94, "volume": 488101.0}, {"date": "2023-11-06", "close": 27.13, "volume": 301905.0}, {"date": "2023-11-07", "close": 26.5, "volume": 253551.0}, {"date": "2023-11-08", "close": 26.44, "volume": 198609.0}, {"date": "2023-11-09", "close": 26.09, "volume": 208935.0}, {"date": "2023-11-10", "close": 26.19, "volume": 256405.0}, {"date": "2023-11-13", "close": 26.24, "volume": 191156.0}, {"date": "2023-11-14", "close": 27.34, "volume": 219729.0}, {"date": "2023-11-15", "close": 27.56, "volume": 219566.0}, {"date": "2023-11-16", "close": 27.66, "volume": 105757.0}, {"date": "2023-11-17", "close": 27.06, "volume": 161168.0}, {"date": "2023-11-20", "close": 27.62, "volume": 206269.0}, {"date": "2023-11-21", "close": 27.34, "volume": 123038.0}, {"date": "2023-11-22", "close": 27.48, "volume": 114955.0}, {"date": "2023-11-24", "close": 27.93, "volume": 88109.0}, {"date": "2023-11-27", "close": 27.61, "volume": 128477.0}, {"date": "2023-11-28", "close": 27.55, "volume": 155619.0}, {"date": "2023-11-29", "close": 27.63, "volume": 193730.0}, {"date": "2023-11-30", "close": 27.58, "volume": 164044.0}, {"date": "2023-12-01", "close": 27.47, "volume": 124277.0}, {"date": "2023-12-04", "close": 27.47, "volume": 160445.0}, {"date": "2023-12-05", "close": 25.95, "volume": 255847.0}, {"date": "2023-12-06", "close": 26.52, "volume": 172056.0}, {"date": "2023-12-07", "close": 26.6, "volume": 302730.0}, {"date": "2023-12-08", "close": 27.08, "volume": 186074.0}, {"date": "2023-12-11", "close": 26.39, "volume": 179786.0}, {"date": "2023-12-12", "close": 27.03, "volume": 306366.0}, {"date": "2023-12-13", "close": 28.59, "volume": 362347.0}, {"date": "2023-12-14", "close": 28.35, "volume": 266604.0}, {"date": "2023-12-15", "close": 28.18, "volume": 562477.0}, {"date": "2023-12-18", "close": 27.09, "volume": 163949.0}, {"date": "2023-12-19", "close": 28.98, "volume": 435988.0}, {"date": "2023-12-20", "close": 28.63, "volume": 353807.0}, {"date": "2023-12-21", "close": 29.81, "volume": 160017.0}, {"date": "2023-12-22", "close": 30.23, "volume": 155601.0}, {"date": "2023-12-26", "close": 30.27, "volume": 208321.0}, {"date": "2023-12-27", "close": 30.15, "volume": 134674.0}, {"date": "2023-12-28", "close": 29.8, "volume": 127942.0}, {"date": "2023-12-29", "close": 28.91, "volume": 180025.0}, {"date": "2024-01-02", "close": 29.29, "volume": 123199.0}, {"date": "2024-01-03", "close": 28.49, "volume": 138937.0}, {"date": "2024-01-04", "close": 28.69, "volume": 156053.0}, {"date": "2024-01-05", "close": 28.18, "volume": 101478.0}, {"date": "2024-01-08", "close": 29.26, "volume": 165358.0}, {"date": "2024-01-09", "close": 28.6, "volume": 123870.0}, {"date": "2024-01-10", "close": 28.79, "volume": 105627.0}, {"date": "2024-01-11", "close": 28.09, "volume": 115605.0}, {"date": "2024-01-12", "close": 27.97, "volume": 82824.0}, {"date": "2024-01-16", "close": 26.46, "volume": 174834.0}, {"date": "2024-01-17", "close": 26.12, "volume": 209112.0}, {"date": "2024-01-18", "close": 26.12, "volume": 225339.0}, {"date": "2024-01-19", "close": 26.18, "volume": 150378.0}, {"date": "2024-01-22", "close": 26.45, "volume": 145297.0}, {"date": "2024-01-23", "close": 26.28, "volume": 118208.0}, {"date": "2024-01-24", "close": 25.76, "volume": 162133.0}, {"date": "2024-01-25", "close": 25.96, "volume": 133285.0}, {"date": "2024-01-26", "close": 25.6, "volume": 116478.0}, {"date": "2024-01-29", "close": 26.24, "volume": 117242.0}, {"date": "2024-01-30", "close": 25.0, "volume": 110341.0}, {"date": "2024-01-31", "close": 24.59, "volume": 184581.0}, {"date": "2024-02-01", "close": 24.99, "volume": 227971.0}, {"date": "2024-02-02", "close": 24.65, "volume": 181471.0}, {"date": "2024-02-05", "close": 24.54, "volume": 268310.0}, {"date": "2024-02-06", "close": 25.69, "volume": 224281.0}, {"date": "2024-02-07", "close": 25.22, "volume": 163092.0}, {"date": "2024-02-08", "close": 25.27, "volume": 126118.0}, {"date": "2024-02-09", "close": 25.35, "volume": 219426.0}, {"date": "2024-02-12", "close": 26.17, "volume": 169488.0}, {"date": "2024-02-13", "close": 24.91, "volume": 206022.0}, {"date": "2024-02-14", "close": 26.06, "volume": 126490.0}, {"date": "2024-02-15", "close": 25.68, "volume": 161279.0}, {"date": "2024-02-16", "close": 25.4, "volume": 105420.0}, {"date": "2024-02-20", "close": 24.82, "volume": 123660.0}, {"date": "2024-02-21", "close": 24.48, "volume": 297835.0}, {"date": "2024-02-22", "close": 24.28, "volume": 304553.0}, {"date": "2024-02-23", "close": 24.06, "volume": 206048.0}, {"date": "2024-02-26", "close": 24.26, "volume": 260621.0}, {"date": "2024-02-27", "close": 25.48, "volume": 636359.0}, {"date": "2024-02-28", "close": 23.405, "volume": 875551.0}, {"date": "2024-02-29", "close": 22.56, "volume": 637059.0}, {"date": "2024-03-01", "close": 23.24, "volume": 413173.0}, {"date": "2024-03-04", "close": 23.74, "volume": 273908.0}, {"date": "2024-03-05", "close": 23.22, "volume": 256668.0}, {"date": "2024-03-06", "close": 23.35, "volume": 212070.0}, {"date": "2024-03-07", "close": 23.63, "volume": 154422.0}, {"date": "2024-03-08", "close": 22.91, "volume": 233927.0}, {"date": "2024-03-11", "close": 23.26, "volume": 151252.0}, {"date": "2024-03-12", "close": 22.76, "volume": 198989.0}, {"date": "2024-03-13", "close": 23.05, "volume": 319060.0}, {"date": "2024-03-14", "close": 22.2, "volume": 405344.0}, {"date": "2024-03-15", "close": 22.09, "volume": 357562.0}, {"date": "2024-03-18", "close": 21.73, "volume": 158859.0}, {"date": "2024-03-19", "close": 21.77, "volume": 166850.0}, {"date": "2024-03-20", "close": 21.98, "volume": 150288.0}, {"date": "2024-03-21", "close": 21.55, "volume": 210085.0}, {"date": "2024-03-22", "close": 21.81, "volume": 189299.0}, {"date": "2024-03-25", "close": 22.14, "volume": 128758.0}, {"date": "2024-03-26", "close": 21.63, "volume": 150886.0}, {"date": "2024-03-27", "close": 21.69, "volume": 173742.0}, {"date": "2024-03-28", "close": 21.7, "volume": 154146.0}, {"date": "2024-04-01", "close": 21.82, "volume": 157390.0}, {"date": "2024-04-02", "close": 21.27, "volume": 166222.0}, {"date": "2024-04-03", "close": 21.15, "volume": 169185.0}, {"date": "2024-04-04", "close": 21.21, "volume": 172716.0}, {"date": "2024-04-05", "close": 21.28, "volume": 144731.0}, {"date": "2024-04-08", "close": 21.25, "volume": 116806.0}, {"date": "2024-04-09", "close": 21.87, "volume": 102776.0}, {"date": "2024-04-10", "close": 21.16, "volume": 147543.0}, {"date": "2024-04-11", "close": 21.07, "volume": 168156.0}, {"date": "2024-04-12", "close": 20.78, "volume": 151742.0}, {"date": "2024-04-15", "close": 20.75, "volume": 190824.0}, {"date": "2024-04-16", "close": 20.72, "volume": 157558.0}, {"date": "2024-04-17", "close": 20.09, "volume": 221621.0}, {"date": "2024-04-18", "close": 20.11, "volume": 219603.0}, {"date": "2024-04-19", "close": 20.36, "volume": 156226.0}, {"date": "2024-04-22", "close": 20.56, "volume": 158429.0}, {"date": "2024-04-23", "close": 20.64, "volume": 144249.0}, {"date": "2024-04-24", "close": 20.74, "volume": 152597.0}, {"date": "2024-04-25", "close": 20.03, "volume": 184148.0}, {"date": "2024-04-26", "close": 20.1, "volume": 77988.0}, {"date": "2024-04-29", "close": 20.58, "volume": 160662.0}, {"date": "2024-04-30", "close": 20.35, "volume": 308909.0}, {"date": "2024-05-01", "close": 20.7, "volume": 136518.0}, {"date": "2024-05-02", "close": 21.24, "volume": 164028.0}, {"date": "2024-05-03", "close": 21.5, "volume": 355667.0}, {"date": "2024-05-06", "close": 21.49, "volume": 200866.0}, {"date": "2024-05-07", "close": 21.32, "volume": 201185.0}, {"date": "2024-05-08", "close": 21.27, "volume": 146676.0}, {"date": "2024-05-09", "close": 21.79, "volume": 194179.0}, {"date": "2024-05-10", "close": 21.75, "volume": 206388.0}, {"date": "2024-05-13", "close": 22.19, "volume": 152141.0}, {"date": "2024-05-14", "close": 22.32, "volume": 123569.0}, {"date": "2024-05-15", "close": 22.57, "volume": 132165.0}, {"date": "2024-05-16", "close": 22.5, "volume": 132990.0}, {"date": "2024-05-17", "close": 22.11, "volume": 93350.0}, {"date": "2024-05-20", "close": 21.74, "volume": 144538.0}, {"date": "2024-05-21", "close": 21.42, "volume": 98662.0}, {"date": "2024-05-22", "close": 21.35, "volume": 118383.0}, {"date": "2024-05-23", "close": 21.14, "volume": 120876.0}, {"date": "2024-05-24", "close": 21.39, "volume": 109534.0}, {"date": "2024-05-28", "close": 21.62, "volume": 108682.0}, {"date": "2024-05-29", "close": 20.85, "volume": 135375.0}, {"date": "2024-05-30", "close": 21.35, "volume": 154025.0}, {"date": "2024-05-31", "close": 20.65, "volume": 175532.0}, {"date": "2024-06-03", "close": 20.87, "volume": 187064.0}, {"date": "2024-06-04", "close": 20.77, "volume": 128065.0}, {"date": "2024-06-05", "close": 21.12, "volume": 81265.0}, {"date": "2024-06-06", "close": 20.73, "volume": 101276.0}, {"date": "2024-06-07", "close": 20.3, "volume": 106072.0}, {"date": "2024-06-10", "close": 20.37, "volume": 166320.0}, {"date": "2024-06-11", "close": 19.82, "volume": 109959.0}, {"date": "2024-06-12", "close": 19.87, "volume": 98438.0}, {"date": "2024-06-13", "close": 19.39, "volume": 140631.0}, {"date": "2024-06-14", "close": 19.09, "volume": 134736.0}, {"date": "2024-06-17", "close": 19.52, "volume": 212785.0}, {"date": "2024-06-18", "close": 19.78, "volume": 168737.0}, {"date": "2024-06-20", "close": 20.05, "volume": 126943.0}, {"date": "2024-06-21", "close": 20.27, "volume": 451609.0}, {"date": "2024-06-24", "close": 20.66, "volume": 150773.0}, {"date": "2024-06-25", "close": 20.39, "volume": 153714.0}, {"date": "2024-06-26", "close": 20.36, "volume": 194444.0}, {"date": "2024-06-27", "close": 20.1, "volume": 197953.0}, {"date": "2024-06-28", "close": 19.62, "volume": 414372.0}, {"date": "2024-07-01", "close": 20.04, "volume": 204289.0}, {"date": "2024-07-02", "close": 19.98, "volume": 134760.0}, {"date": "2024-07-03", "close": 19.93, "volume": 57959.0}, {"date": "2024-07-05", "close": 19.62, "volume": 108737.0}, {"date": "2024-07-08", "close": 20.18, "volume": 148785.0}, {"date": "2024-07-09", "close": 20.01, "volume": 140889.0}, {"date": "2024-07-10", "close": 19.6, "volume": 148534.0}, {"date": "2024-07-11", "close": 20.66, "volume": 182538.0}, {"date": "2024-07-12", "close": 20.95, "volume": 133852.0}, {"date": "2024-07-15", "close": 21.26, "volume": 184050.0}, {"date": "2024-07-16", "close": 21.87, "volume": 429026.0}, {"date": "2024-07-17", "close": 23.31, "volume": 875848.0}, {"date": "2024-07-18", "close": 22.02, "volume": 261260.0}, {"date": "2024-07-19", "close": 21.82, "volume": 194076.0}, {"date": "2024-07-22", "close": 22.34, "volume": 142471.0}, {"date": "2024-07-23", "close": 22.39, "volume": 163747.0}, {"date": "2024-07-24", "close": 22.77, "volume": 147023.0}, {"date": "2024-07-25", "close": 22.99, "volume": 119530.0}, {"date": "2024-07-26", "close": 23.66, "volume": 144961.0}, {"date": "2024-07-29", "close": 22.97, "volume": 136243.0}, {"date": "2024-07-30", "close": 23.95, "volume": 161946.0}, {"date": "2024-07-31", "close": 23.93, "volume": 165618.0}, {"date": "2024-08-01", "close": 23.57, "volume": 247704.0}, {"date": "2024-08-02", "close": 25.06, "volume": 418331.0}, {"date": "2024-08-05", "close": 23.67, "volume": 332880.0}, {"date": "2024-08-06", "close": 24.28, "volume": 226017.0}, {"date": "2024-08-07", "close": 23.51, "volume": 248902.0}, {"date": "2024-08-08", "close": 24.54, "volume": 186782.0}, {"date": "2024-08-09", "close": 23.92, "volume": 165697.0}, {"date": "2024-08-12", "close": 23.84, "volume": 159046.0}, {"date": "2024-08-13", "close": 24.01, "volume": 225710.0}, {"date": "2024-08-14", "close": 23.16, "volume": 153881.0}, {"date": "2024-08-15", "close": 23.51, "volume": 95244.0}, {"date": "2024-08-16", "close": 23.48, "volume": 83612.0}, {"date": "2024-08-19", "close": 23.8, "volume": 139439.0}, {"date": "2024-08-20", "close": 23.37, "volume": 82966.0}, {"date": "2024-08-21", "close": 23.49, "volume": 101640.0}, {"date": "2024-08-22", "close": 23.05, "volume": 75891.0}, {"date": "2024-08-23", "close": 23.8, "volume": 146783.0}, {"date": "2024-08-26", "close": 23.29, "volume": 114738.0}, {"date": "2024-08-27", "close": 22.87, "volume": 80209.0}, {"date": "2024-08-28", "close": 22.85, "volume": 85429.0}, {"date": "2024-08-29", "close": 23.12, "volume": 97629.0}, {"date": "2024-08-30", "close": 22.56, "volume": 135019.0}, {"date": "2024-09-03", "close": 21.84, "volume": 136172.0}, {"date": "2024-09-04", "close": 21.47, "volume": 122467.0}, {"date": "2024-09-05", "close": 21.9, "volume": 124497.0}, {"date": "2024-09-06", "close": 21.41, "volume": 73489.0}, {"date": "2024-09-09", "close": 21.19, "volume": 117416.0}, {"date": "2024-09-10", "close": 21.6, "volume": 136651.0}, {"date": "2024-09-11", "close": 21.75, "volume": 117990.0}, {"date": "2024-09-12", "close": 22.01, "volume": 129174.0}, {"date": "2024-09-13", "close": 22.35, "volume": 120914.0}, {"date": "2024-09-16", "close": 22.1, "volume": 100876.0}, {"date": "2024-09-17", "close": 22.75, "volume": 153308.0}, {"date": "2024-09-18", "close": 22.91, "volume": 112096.0}, {"date": "2024-09-19", "close": 22.89, "volume": 102789.0}, {"date": "2024-09-20", "close": 21.98, "volume": 475551.0}, {"date": "2024-09-23", "close": 21.68, "volume": 107549.0}, {"date": "2024-09-24", "close": 21.41, "volume": 95663.0}, {"date": "2024-09-25", "close": 20.92, "volume": 168962.0}, {"date": "2024-09-26", "close": 20.91, "volume": 110783.0}, {"date": "2024-09-27", "close": 21.16, "volume": 106926.0}, {"date": "2024-09-30", "close": 21.73, "volume": 151922.0}, {"date": "2024-10-01", "close": 21.07, "volume": 76281.0}, {"date": "2024-10-02", "close": 21.13, "volume": 79546.0}, {"date": "2024-10-03", "close": 20.55, "volume": 89868.0}, {"date": "2024-10-04", "close": 20.89, "volume": 170170.0}, {"date": "2024-10-07", "close": 20.47, "volume": 139611.0}, {"date": "2024-10-08", "close": 20.53, "volume": 140814.0}, {"date": "2024-10-09", "close": 19.88, "volume": 152031.0}, {"date": "2024-10-10", "close": 19.99, "volume": 147251.0}, {"date": "2024-10-11", "close": 19.84, "volume": 91569.0}, {"date": "2024-10-14", "close": 20.35, "volume": 144009.0}, {"date": "2024-10-15", "close": 20.26, "volume": 150174.0}, {"date": "2024-10-16", "close": 20.1, "volume": 107481.0}, {"date": "2024-10-17", "close": 19.66, "volume": 99350.0}, {"date": "2024-10-18", "close": 19.76, "volume": 145671.0}, {"date": "2024-10-21", "close": 19.33, "volume": 214978.0}, {"date": "2024-10-22", "close": 19.6, "volume": 122105.0}, {"date": "2024-10-23", "close": 19.18, "volume": 135970.0}, {"date": "2024-10-24", "close": 19.15, "volume": 176450.0}, {"date": "2024-10-25", "close": 19.42, "volume": 145770.0}, {"date": "2024-10-28", "close": 19.92, "volume": 202269.0}, {"date": "2024-10-29", "close": 20.03, "volume": 106418.0}, {"date": "2024-10-30", "close": 20.27, "volume": 128100.0}, {"date": "2024-10-31", "close": 21.45, "volume": 298836.0}, {"date": "2024-11-01", "close": 21.61, "volume": 189962.0}, {"date": "2024-11-04", "close": 21.56, "volume": 193128.0}, {"date": "2024-11-05", "close": 22.03, "volume": 224454.0}, {"date": "2024-11-06", "close": 22.68, "volume": 274560.0}, {"date": "2024-11-07", "close": 22.02, "volume": 244416.0}, {"date": "2024-11-08", "close": 19.43, "volume": 539323.0}, {"date": "2024-11-11", "close": 20.04, "volume": 269166.0}, {"date": "2024-11-12", "close": 19.16, "volume": 275204.0}, {"date": "2024-11-13", "close": 18.42, "volume": 334526.0}, {"date": "2024-11-14", "close": 17.79, "volume": 294620.0}, {"date": "2024-11-15", "close": 17.31, "volume": 385610.0}, {"date": "2024-11-18", "close": 16.71, "volume": 302133.0}, {"date": "2024-11-19", "close": 17.0, "volume": 267548.0}, {"date": "2024-11-20", "close": 17.28, "volume": 248778.0}, {"date": "2024-11-21", "close": 16.95, "volume": 260232.0}, {"date": "2024-11-22", "close": 17.87, "volume": 422873.0}, {"date": "2024-11-25", "close": 18.33, "volume": 301581.0}, {"date": "2024-11-26", "close": 17.89, "volume": 187600.0}, {"date": "2024-11-27", "close": 18.07, "volume": 155162.0}, {"date": "2024-11-29", "close": 18.3, "volume": 98316.0}, {"date": "2024-12-02", "close": 19.57, "volume": 376901.0}, {"date": "2024-12-03", "close": 19.55, "volume": 326968.0}, {"date": "2024-12-04", "close": 20.2, "volume": 404484.0}, {"date": "2024-12-05", "close": 19.7, "volume": 319242.0}, {"date": "2024-12-06", "close": 20.09, "volume": 287469.0}, {"date": "2024-12-09", "close": 20.97, "volume": 412836.0}, {"date": "2024-12-10", "close": 20.23, "volume": 189150.0}, {"date": "2024-12-11", "close": 20.13, "volume": 160679.0}, {"date": "2024-12-12", "close": 20.24, "volume": 221163.0}, {"date": "2024-12-13", "close": 19.58, "volume": 219579.0}, {"date": "2024-12-16", "close": 19.66, "volume": 250023.0}, {"date": "2024-12-17", "close": 19.44, "volume": 232027.0}, {"date": "2024-12-18", "close": 18.74, "volume": 263010.0}, {"date": "2024-12-19", "close": 18.75, "volume": 291752.0}, {"date": "2024-12-20", "close": 18.34, "volume": 839154.0}, {"date": "2024-12-23", "close": 18.59, "volume": 252016.0}, {"date": "2024-12-24", "close": 18.51, "volume": 213130.0}, {"date": "2024-12-26", "close": 18.68, "volume": 252753.0}, {"date": "2024-12-27", "close": 18.37, "volume": 233699.0}, {"date": "2024-12-30", "close": 18.42, "volume": 365440.0}, {"date": "2024-12-31", "close": 18.47, "volume": 178925.0}, {"date": "2025-01-02", "close": 18.42, "volume": 227429.0}, {"date": "2025-01-03", "close": 18.76, "volume": 144017.0}, {"date": "2025-01-06", "close": 18.78, "volume": 162677.0}, {"date": "2025-01-07", "close": 18.95, "volume": 142168.0}, {"date": "2025-01-08", "close": 18.85, "volume": 152515.0}, {"date": "2025-01-10", "close": 18.31, "volume": 188589.0}, {"date": "2025-01-13", "close": 17.94, "volume": 216159.0}, {"date": "2025-01-14", "close": 17.13, "volume": 330134.0}, {"date": "2025-01-15", "close": 16.91, "volume": 239763.0}, {"date": "2025-01-16", "close": 17.5, "volume": 300021.0}, {"date": "2025-01-17", "close": 17.1, "volume": 172719.0}, {"date": "2025-01-21", "close": 17.63, "volume": 267051.0}, {"date": "2025-01-22", "close": 16.96, "volume": 257222.0}, {"date": "2025-01-23", "close": 16.95, "volume": 357136.0}, {"date": "2025-01-24", "close": 17.21, "volume": 175234.0}, {"date": "2025-01-27", "close": 17.41, "volume": 281329.0}, {"date": "2025-01-28", "close": 17.18, "volume": 337639.0}, {"date": "2025-01-29", "close": 16.85, "volume": 237598.0}, {"date": "2025-01-30", "close": 17.0, "volume": 156762.0}, {"date": "2025-01-31", "close": 16.64, "volume": 170224.0}, {"date": "2025-02-03", "close": 16.33, "volume": 245100.0}, {"date": "2025-02-04", "close": 16.38, "volume": 287851.0}, {"date": "2025-02-05", "close": 16.84, "volume": 283609.0}, {"date": "2025-02-06", "close": 16.57, "volume": 207450.0}, {"date": "2025-02-07", "close": 16.14, "volume": 259721.0}, {"date": "2025-02-10", "close": 16.16, "volume": 257651.0}, {"date": "2025-02-11", "close": 16.27, "volume": 262052.0}, {"date": "2025-02-12", "close": 16.22, "volume": 229752.0}, {"date": "2025-02-13", "close": 16.86, "volume": 266882.0}, {"date": "2025-02-14", "close": 16.9, "volume": 174996.0}, {"date": "2025-02-18", "close": 16.88, "volume": 232588.0}, {"date": "2025-02-19", "close": 17.35, "volume": 220532.0}, {"date": "2025-02-20", "close": 16.63, "volume": 196301.0}, {"date": "2025-02-21", "close": 16.46, "volume": 211362.0}, {"date": "2025-02-24", "close": 16.75, "volume": 237925.0}, {"date": "2025-02-25", "close": 16.29, "volume": 277212.0}, {"date": "2025-02-26", "close": 16.24, "volume": 265555.0}, {"date": "2025-02-27", "close": 15.69, "volume": 353055.0}, {"date": "2025-02-28", "close": 15.45, "volume": 587091.0}, {"date": "2025-03-03", "close": 15.28, "volume": 568179.0}, {"date": "2025-03-04", "close": 15.52, "volume": 411854.0}, {"date": "2025-03-05", "close": 16.65, "volume": 603946.0}, {"date": "2025-03-06", "close": 17.9, "volume": 902830.0}, {"date": "2025-03-07", "close": 18.59, "volume": 813763.0}, {"date": "2025-03-10", "close": 16.88, "volume": 872047.0}, {"date": "2025-03-11", "close": 17.45, "volume": 767495.0}, {"date": "2025-03-12", "close": 17.48, "volume": 605822.0}, {"date": "2025-03-13", "close": 16.98, "volume": 569817.0}, {"date": "2025-03-14", "close": 17.24, "volume": 440192.0}, {"date": "2025-03-17", "close": 17.37, "volume": 427259.0}, {"date": "2025-03-18", "close": 17.13, "volume": 463767.0}, {"date": "2025-03-19", "close": 16.87, "volume": 514434.0}, {"date": "2025-03-20", "close": 16.89, "volume": 409610.0}, {"date": "2025-03-21", "close": 17.09, "volume": 4511528.0}, {"date": "2025-03-24", "close": 16.96, "volume": 613767.0}, {"date": "2025-03-25", "close": 17.05, "volume": 528690.0}, {"date": "2025-03-26", "close": 16.9, "volume": 348089.0}, {"date": "2025-03-27", "close": 16.85, "volume": 355637.0}, {"date": "2025-03-28", "close": 17.05, "volume": 526522.0}, {"date": "2025-03-31", "close": 16.9, "volume": 306468.0}, {"date": "2025-04-01", "close": 17.31, "volume": 527733.0}, {"date": "2025-04-02", "close": 17.62, "volume": 396153.0}, {"date": "2025-04-03", "close": 17.0, "volume": 314434.0}, {"date": "2025-04-04", "close": 16.86, "volume": 419851.0}, {"date": "2025-04-07", "close": 17.1, "volume": 451863.0}, {"date": "2025-04-08", "close": 17.05, "volume": 557707.0}, {"date": "2025-04-09", "close": 17.66, "volume": 643042.0}, {"date": "2025-04-10", "close": 17.33, "volume": 378391.0}, {"date": "2025-04-11", "close": 19.0, "volume": 415972.0}, {"date": "2025-04-14", "close": 18.95, "volume": 348398.0}, {"date": "2025-04-15", "close": 19.08, "volume": 266913.0}, {"date": "2025-04-16", "close": 18.32, "volume": 220573.0}, {"date": "2025-04-17", "close": 17.86, "volume": 269412.0}, {"date": "2025-04-21", "close": 17.92, "volume": 214111.0}, {"date": "2025-04-22", "close": 18.46, "volume": 303503.0}, {"date": "2025-04-23", "close": 18.9, "volume": 464670.0}, {"date": "2025-04-24", "close": 19.04, "volume": 171855.0}, {"date": "2025-04-25", "close": 18.88, "volume": 203279.0}, {"date": "2025-04-28", "close": 18.53, "volume": 322832.0}, {"date": "2025-04-29", "close": 18.13, "volume": 417037.0}, {"date": "2025-04-30", "close": 17.35, "volume": 582877.0}, {"date": "2025-05-01", "close": 17.25, "volume": 544434.0}, {"date": "2025-05-02", "close": 20.54, "volume": 851767.0}, {"date": "2025-05-05", "close": 19.56, "volume": 658856.0}, {"date": "2025-05-06", "close": 18.82, "volume": 362008.0}, {"date": "2025-05-07", "close": 18.65, "volume": 333267.0}, {"date": "2025-05-08", "close": 18.56, "volume": 410150.0}, {"date": "2025-05-09", "close": 19.7, "volume": 369131.0}, {"date": "2025-05-12", "close": 20.12, "volume": 406026.0}, {"date": "2025-05-13", "close": 20.29, "volume": 450339.0}, {"date": "2025-05-14", "close": 19.66, "volume": 304647.0}, {"date": "2025-05-15", "close": 20.04, "volume": 230005.0}, {"date": "2025-05-16", "close": 20.35, "volume": 312547.0}, {"date": "2025-05-19", "close": 21.22, "volume": 425645.0}, {"date": "2025-05-20", "close": 21.22, "volume": 224988.0}, {"date": "2025-05-21", "close": 20.285, "volume": 289740.0}, {"date": "2025-05-22", "close": 20.52, "volume": 288733.0}, {"date": "2025-05-23", "close": 20.31, "volume": 213206.0}, {"date": "2025-05-27", "close": 20.19, "volume": 337503.0}, {"date": "2025-05-28", "close": 20.55, "volume": 210176.0}, {"date": "2025-05-29", "close": 20.61, "volume": 298531.0}, {"date": "2025-05-30", "close": 20.72, "volume": 368147.0}, {"date": "2025-06-02", "close": 20.67, "volume": 280278.0}, {"date": "2025-06-03", "close": 21.17, "volume": 303067.0}, {"date": "2025-06-04", "close": 21.29, "volume": 314664.0}, {"date": "2025-06-05", "close": 20.82, "volume": 222685.0}, {"date": "2025-06-06", "close": 21.43, "volume": 294628.0}, {"date": "2025-06-09", "close": 21.81, "volume": 263944.0}, {"date": "2025-06-10", "close": 21.785, "volume": 207737.0}, {"date": "2025-06-11", "close": 21.72, "volume": 250549.0}, {"date": "2025-06-12", "close": 20.99, "volume": 145999.0}, {"date": "2025-06-13", "close": 20.69, "volume": 197962.0}, {"date": "2025-06-16", "close": 20.94, "volume": 180986.0}, {"date": "2025-06-17", "close": 20.26, "volume": 171005.0}, {"date": "2025-06-18", "close": 20.3, "volume": 167386.0}, {"date": "2025-06-20", "close": 19.53, "volume": 408832.0}, {"date": "2025-06-23", "close": 19.33, "volume": 251740.0}, {"date": "2025-06-24", "close": 19.52, "volume": 144903.0}, {"date": "2025-06-25", "close": 19.57, "volume": 162222.0}, {"date": "2025-06-26", "close": 19.6, "volume": 173759.0}, {"date": "2025-06-27", "close": 19.68, "volume": 362419.0}, {"date": "2025-06-30", "close": 19.88, "volume": 195019.0}, {"date": "2025-07-01", "close": 19.91, "volume": 211894.0}, {"date": "2025-07-02", "close": 20.1, "volume": 229539.0}, {"date": "2025-07-03", "close": 20.06, "volume": 87746.0}, {"date": "2025-07-07", "close": 19.29, "volume": 303992.0}, {"date": "2025-07-08", "close": 19.52, "volume": 183363.0}, {"date": "2025-07-09", "close": 19.58, "volume": 153208.0}, {"date": "2025-07-10", "close": 19.55, "volume": 219948.0}, {"date": "2025-07-11", "close": 19.27, "volume": 203031.0}, {"date": "2025-07-14", "close": 19.12, "volume": 216851.0}, {"date": "2025-07-15", "close": 18.07, "volume": 324070.0}, {"date": "2025-07-16", "close": 18.04, "volume": 335424.0}, {"date": "2025-07-17", "close": 18.13, "volume": 247171.0}, {"date": "2025-07-18", "close": 17.78, "volume": 274680.0}, {"date": "2025-07-21", "close": 17.75, "volume": 223866.0}, {"date": "2025-07-22", "close": 18.63, "volume": 278020.0}, {"date": "2025-07-23", "close": 18.88, "volume": 383949.0}, {"date": "2025-07-24", "close": 18.41, "volume": 248731.0}, {"date": "2025-07-25", "close": 18.37, "volume": 287474.0}, {"date": "2025-07-28", "close": 18.02, "volume": 248414.0}, {"date": "2025-07-29", "close": 17.57, "volume": 376096.0}, {"date": "2025-07-30", "close": 17.49, "volume": 263332.0}, {"date": "2025-07-31", "close": 17.18, "volume": 442240.0}, {"date": "2025-08-01", "close": 18.53, "volume": 1079760.0}, {"date": "2025-08-04", "close": 18.36, "volume": 529467.0}, {"date": "2025-08-05", "close": 20.78, "volume": 1028304.0}, {"date": "2025-08-06", "close": 20.67, "volume": 292806.0}, {"date": "2025-08-07", "close": 20.405, "volume": 311484.0}, {"date": "2025-08-08", "close": 20.36, "volume": 224352.0}, {"date": "2025-08-11", "close": 20.61, "volume": 226564.0}, {"date": "2025-08-12", "close": 21.01, "volume": 235263.0}, {"date": "2025-08-13", "close": 21.77, "volume": 248057.0}, {"date": "2025-08-14", "close": 21.74, "volume": 194508.0}, {"date": "2025-08-15", "close": 21.26, "volume": 256906.0}, {"date": "2025-08-18", "close": 21.52, "volume": 146293.0}, {"date": "2025-08-19", "close": 21.57, "volume": 127789.0}, {"date": "2025-08-20", "close": 21.38, "volume": 122675.0}, {"date": "2025-08-21", "close": 21.395, "volume": 211699.0}, {"date": "2025-08-22", "close": 21.77, "volume": 190521.0}, {"date": "2025-08-25", "close": 21.53, "volume": 130129.0}, {"date": "2025-08-26", "close": 21.47, "volume": 255958.0}, {"date": "2025-08-27", "close": 21.64, "volume": 142418.0}, {"date": "2025-08-28", "close": 22.03, "volume": 180470.0}, {"date": "2025-08-29", "close": 22.17, "volume": 348546.0}, {"date": "2025-09-02", "close": 22.31, "volume": 284348.0}, {"date": "2025-09-03", "close": 22.02, "volume": 328989.0}, {"date": "2025-09-04", "close": 21.98, "volume": 174445.0}, {"date": "2025-09-05", "close": 21.95, "volume": 179874.0}, {"date": "2025-09-08", "close": 22.27, "volume": 166995.0}, {"date": "2025-09-09", "close": 22.32, "volume": 181372.0}, {"date": "2025-09-10", "close": 21.78, "volume": 182470.0}, {"date": "2025-09-11", "close": 22.25, "volume": 308114.0}, {"date": "2025-09-12", "close": 21.88, "volume": 178433.0}, {"date": "2025-09-15", "close": 21.98, "volume": 175449.0}, {"date": "2025-09-16", "close": 21.94, "volume": 237239.0}, {"date": "2025-09-17", "close": 22.03, "volume": 207332.0}, {"date": "2025-09-18", "close": 22.49, "volume": 178638.0}, {"date": "2025-09-19", "close": 22.32, "volume": 414085.0}, {"date": "2025-09-22", "close": 22.26, "volume": 209878.0}, {"date": "2025-09-23", "close": 21.94, "volume": 364213.0}, {"date": "2025-09-24", "close": 22.1, "volume": 326218.0}, {"date": "2025-09-25", "close": 22.03, "volume": 207282.0}, {"date": "2025-09-26", "close": 22.59, "volume": 261805.0}, {"date": "2025-09-29", "close": 22.3, "volume": 185958.0}, {"date": "2025-09-30", "close": 22.6, "volume": 167574.0}, {"date": "2025-10-01", "close": 23.5, "volume": 310901.0}, {"date": "2025-10-02", "close": 22.9, "volume": 257394.0}, {"date": "2025-10-03", "close": 22.78, "volume": 159530.0}, {"date": "2025-10-06", "close": 23.01, "volume": 170799.0}, {"date": "2025-10-07", "close": 22.63, "volume": 225859.0}, {"date": "2025-10-08", "close": 22.83, "volume": 154305.0}, {"date": "2025-10-09", "close": 22.69, "volume": 115983.0}, {"date": "2025-10-10", "close": 22.51, "volume": 185022.0}, {"date": "2025-10-13", "close": 22.49, "volume": 191608.0}, {"date": "2025-10-14", "close": 22.39, "volume": 150881.0}, {"date": "2025-10-15", "close": 22.76, "volume": 163409.0}, {"date": "2025-10-16", "close": 22.8, "volume": 165594.0}, {"date": "2025-10-17", "close": 22.68, "volume": 192364.0}, {"date": "2025-10-20", "close": 23.84, "volume": 306596.0}, {"date": "2025-10-21", "close": 23.97, "volume": 302685.0}, {"date": "2025-10-22", "close": 23.5, "volume": 234197.0}, {"date": "2025-10-23", "close": 23.62, "volume": 129111.0}, {"date": "2025-10-24", "close": 23.74, "volume": 129324.0}, {"date": "2025-10-27", "close": 23.31, "volume": 198120.0}, {"date": "2025-10-28", "close": 23.43, "volume": 196846.0}, {"date": "2025-10-29", "close": 22.73, "volume": 187922.0}, {"date": "2025-10-30", "close": 22.58, "volume": 226130.0}, {"date": "2025-10-31", "close": 22.45, "volume": 263434.0}, {"date": "2025-11-03", "close": 23.11, "volume": 304518.0}, {"date": "2025-11-04", "close": 22.88, "volume": 193808.0}, {"date": "2025-11-05", "close": 22.78, "volume": 158679.0}, {"date": "2025-11-06", "close": 22.31, "volume": 344876.0}, {"date": "2025-11-07", "close": 26.36, "volume": 812895.0}, {"date": "2025-11-10", "close": 27.16, "volume": 733000.0}, {"date": "2025-11-11", "close": 28.38, "volume": 529643.0}, {"date": "2025-11-12", "close": 29.08, "volume": 625979.0}, {"date": "2025-11-13", "close": 29.59, "volume": 938019.0}, {"date": "2025-11-14", "close": 29.1, "volume": 440053.0}, {"date": "2025-11-17", "close": 28.81, "volume": 308613.0}, {"date": "2025-11-18", "close": 29.1, "volume": 263136.0}, {"date": "2025-11-19", "close": 29.0, "volume": 358347.0}, {"date": "2025-11-20", "close": 28.78, "volume": 354328.0}, {"date": "2025-11-21", "close": 30.0, "volume": 321275.0}, {"date": "2025-11-24", "close": 30.65, "volume": 515455.0}, {"date": "2025-11-25", "close": 30.85, "volume": 299435.0}, {"date": "2025-11-26", "close": 30.15, "volume": 242113.0}, {"date": "2025-11-28", "close": 29.58, "volume": 138733.0}, {"date": "2025-12-01", "close": 28.52, "volume": 182865.0}, {"date": "2025-12-02", "close": 28.4, "volume": 217169.0}, {"date": "2025-12-03", "close": 28.48, "volume": 180745.0}, {"date": "2025-12-04", "close": 28.3, "volume": 160380.0}, {"date": "2025-12-05", "close": 27.79, "volume": 211528.0}, {"date": "2025-12-08", "close": 27.86, "volume": 203306.0}, {"date": "2025-12-09", "close": 27.46, "volume": 194244.0}, {"date": "2025-12-10", "close": 27.25, "volume": 278123.0}, {"date": "2025-12-11", "close": 27.06, "volume": 374140.0}, {"date": "2025-12-12", "close": 27.14, "volume": 202011.0}, {"date": "2025-12-15", "close": 26.92, "volume": 193420.0}, {"date": "2025-12-16", "close": 27.16, "volume": 212599.0}, {"date": "2025-12-17", "close": 27.5, "volume": 225817.0}, {"date": "2025-12-18", "close": 28.06, "volume": 212110.0}, {"date": "2025-12-19", "close": 27.61, "volume": 348938.0}, {"date": "2025-12-22", "close": 27.64, "volume": 142394.0}, {"date": "2025-12-23", "close": 27.16, "volume": 195484.0}, {"date": "2025-12-24", "close": 27.01, "volume": 121805.0}, {"date": "2025-12-26", "close": 26.72, "volume": 134794.0}, {"date": "2025-12-29", "close": 26.6, "volume": 178474.0}, {"date": "2025-12-30", "close": 26.49, "volume": 184235.0}, {"date": "2025-12-31", "close": 26.27, "volume": 174792.0}, {"date": "2026-01-02", "close": 25.59, "volume": 170048.0}, {"date": "2026-01-05", "close": 25.37, "volume": 225133.0}, {"date": "2026-01-06", "close": 25.99, "volume": 206564.0}, {"date": "2026-01-07", "close": 28.01, "volume": 314471.0}, {"date": "2026-01-08", "close": 27.89, "volume": 235420.0}, {"date": "2026-01-09", "close": 27.85, "volume": 228486.0}, {"date": "2026-01-12", "close": 28.16, "volume": 217510.0}, {"date": "2026-01-13", "close": 28.36, "volume": 192899.0}, {"date": "2026-01-14", "close": 27.97, "volume": 276691.0}, {"date": "2026-01-15", "close": 28.65, "volume": 218316.0}, {"date": "2026-01-16", "close": 28.08, "volume": 310493.0}, {"date": "2026-01-20", "close": 27.69, "volume": 186087.0}, {"date": "2026-01-21", "close": 27.85, "volume": 150417.0}, {"date": "2026-01-22", "close": 28.17, "volume": 155585.0}, {"date": "2026-01-23", "close": 27.82, "volume": 145326.0}, {"date": "2026-01-26", "close": 27.53, "volume": 116446.0}, {"date": "2026-01-27", "close": 27.27, "volume": 153766.0}, {"date": "2026-01-28", "close": 26.4, "volume": 119708.0}, {"date": "2026-01-29", "close": 26.24, "volume": 115654.0}, {"date": "2026-01-30", "close": 26.2, "volume": 181196.0}, {"date": "2026-02-02", "close": 26.12, "volume": 169909.0}, {"date": "2026-02-03", "close": 26.06, "volume": 178860.0}, {"date": "2026-02-04", "close": 25.53, "volume": 176544.0}, {"date": "2026-02-05", "close": 23.71, "volume": 329827.0}, {"date": "2026-02-06", "close": 23.44, "volume": 310212.0}, {"date": "2026-02-09", "close": 22.95, "volume": 257783.0}, {"date": "2026-02-10", "close": 23.06, "volume": 195159.0}, {"date": "2026-02-11", "close": 23.0, "volume": 198474.0}, {"date": "2026-02-12", "close": 22.97, "volume": 280674.0}, {"date": "2026-02-13", "close": 23.43, "volume": 174700.0}, {"date": "2026-02-17", "close": 23.6, "volume": 197460.0}, {"date": "2026-02-18", "close": 23.34, "volume": 161449.0}, {"date": "2026-02-19", "close": 23.27, "volume": 156125.0}, {"date": "2026-02-20", "close": 23.18, "volume": 227938.0}, {"date": "2026-02-23", "close": 23.01, "volume": 196191.0}, {"date": "2026-02-24", "close": 23.09, "volume": 277329.0}, {"date": "2026-02-25", "close": 23.56, "volume": 145669.0}, {"date": "2026-02-26", "close": 24.76, "volume": 632585.0}, {"date": "2026-02-27", "close": 15.33, "volume": 2620889.0}, {"date": "2026-03-02", "close": 14.2, "volume": 1820931.0}, {"date": "2026-03-03", "close": 13.79, "volume": 1135529.0}, {"date": "2026-03-04", "close": 13.99, "volume": 958875.0}, {"date": "2026-03-05", "close": 14.25, "volume": 1038702.0}, {"date": "2026-03-06", "close": 14.63, "volume": 741369.0}, {"date": "2026-03-09", "close": 14.88, "volume": 867411.0}, {"date": "2026-03-10", "close": 14.38, "volume": 838519.0}, {"date": "2026-03-11", "close": 14.37, "volume": 783084.0}, {"date": "2026-03-12", "close": 14.68, "volume": 839518.0}, {"date": "2026-03-13", "close": 14.77, "volume": 902380.0}, {"date": "2026-03-16", "close": 14.95, "volume": 884133.0}, {"date": "2026-03-17", "close": 15.43, "volume": 1130455.0}, {"date": "2026-03-18", "close": 15.14, "volume": 1016243.0}, {"date": "2026-03-19", "close": 15.56, "volume": 836445.0}, {"date": "2026-03-20", "close": 15.51, "volume": 847112.0}, {"date": "2026-03-23", "close": 16.33, "volume": 883130.0}, {"date": "2026-03-24", "close": 16.34, "volume": 754138.0}, {"date": "2026-03-25", "close": 16.67, "volume": 890601.0}, {"date": "2026-03-26", "close": 16.37, "volume": 468418.0}, {"date": "2026-03-27", "close": 15.59, "volume": 599280.0}, {"date": "2026-03-30", "close": 15.63, "volume": 350774.0}, {"date": "2026-03-31", "close": 15.9, "volume": 499647.0}, {"date": "2026-04-01", "close": 16.44, "volume": 461647.0}, {"date": "2026-04-02", "close": 16.82, "volume": 556226.0}, {"date": "2026-04-06", "close": 16.42, "volume": 329219.0}, {"date": "2026-04-07", "close": 15.91, "volume": 582971.0}, {"date": "2026-04-08", "close": 15.83, "volume": 373771.0}, {"date": "2026-04-09", "close": 15.02, "volume": 415878.0}, {"date": "2026-04-10", "close": 14.43, "volume": 538802.0}, {"date": "2026-04-13", "close": 15.3, "volume": 602019.0}, {"date": "2026-04-14", "close": 16.02, "volume": 508804.0}, {"date": "2026-04-15", "close": 16.17, "volume": 433845.0}, {"date": "2026-04-16", "close": 16.13, "volume": 425689.0}, {"date": "2026-04-17", "close": 16.26, "volume": 377237.0}, {"date": "2026-04-20", "close": 16.18, "volume": 273943.0}, {"date": "2026-04-21", "close": 15.94, "volume": 295781.0}, {"date": "2026-04-22", "close": 16.29, "volume": 447776.0}, {"date": "2026-04-23", "close": 16.03, "volume": 363212.0}, {"date": "2026-04-24", "close": 16.31, "volume": 277495.0}, {"date": "2026-04-27", "close": 15.6, "volume": 455907.0}, {"date": "2026-04-28", "close": 15.3, "volume": 517893.0}, {"date": "2026-04-29", "close": 14.8, "volume": 429692.0}, {"date": "2026-04-30", "close": 15.19, "volume": 572464.0}, {"date": "2026-05-01", "close": 14.13, "volume": 1443985.0}, {"date": "2026-05-04", "close": 15.12, "volume": 1035483.0}, {"date": "2026-05-05", "close": 14.9, "volume": 872036.0}, {"date": "2026-05-06", "close": 14.92, "volume": 706462.0}, {"date": "2026-05-07", "close": 15.11, "volume": 592085.0}, {"date": "2026-05-08", "close": 15.96, "volume": 757800.0}, {"date": "2026-05-11", "close": 15.82, "volume": 492785.0}, {"date": "2026-05-12", "close": 15.8, "volume": 505290.0}, {"date": "2026-05-13", "close": 15.96, "volume": 435845.0}, {"date": "2026-05-14", "close": 16.19, "volume": 462148.0}, {"date": "2026-05-15", "close": 15.7, "volume": 471565.0}, {"date": "2026-05-18", "close": 15.85, "volume": 499337.0}, {"date": "2026-05-19", "close": 15.95, "volume": 410441.0}, {"date": "2026-05-20", "close": 16.41, "volume": 609919.0}, {"date": "2026-05-21", "close": 17.38, "volume": 459573.0}, {"date": "2026-05-22", "close": 17.11, "volume": 392972.0}, {"date": "2026-05-26", "close": 17.67, "volume": 622380.0}, {"date": "2026-05-27", "close": 17.9, "volume": 416331.0}, {"date": "2026-05-28", "close": 18.24, "volume": 478252.0}, {"date": "2026-05-29", "close": 18.14, "volume": 1185265.0}, {"date": "2026-06-01", "close": 18.09, "volume": 514166.0}, {"date": "2026-06-02", "close": 18.7, "volume": 738208.0}, {"date": "2026-06-03", "close": 18.14, "volume": 708530.0}, {"date": "2026-06-04", "close": 19.5, "volume": 603181.0}, {"date": "2026-06-05", "close": 19.15, "volume": 374982.0}, {"date": "2026-06-08", "close": 18.31, "volume": 333978.0}, {"date": "2026-06-09", "close": 18.5, "volume": 309481.0}, {"date": "2026-06-10", "close": 18.93, "volume": 327589.0}, {"date": "2026-06-11", "close": 18.78, "volume": 258331.0}, {"date": "2026-06-12", "close": 18.68, "volume": 218773.0}, {"date": "2026-06-15", "close": 18.35, "volume": 197645.0}, {"date": "2026-06-16", "close": 17.99, "volume": 228148.0}, {"date": "2026-06-17", "close": 17.7, "volume": 274739.0}, {"date": "2026-06-18", "close": 18.0, "volume": 684420.0}, {"date": "2026-06-22", "close": 17.84, "volume": 348151.0}, {"date": "2026-06-23", "close": 18.18, "volume": 255648.0}, {"date": "2026-06-24", "close": 19.13, "volume": 266264.0}, {"date": "2026-06-25", "close": 19.44, "volume": 252326.0}, {"date": "2026-06-26", "close": 19.96, "volume": 505913.0}, {"date": "2026-06-29", "close": 20.53, "volume": 294593.0}, {"date": "2026-06-30", "close": 20.52, "volume": 251706.0}, {"date": "2026-07-01", "close": 20.82, "volume": 307457.0}, {"date": "2026-07-02", "close": 20.85, "volume": 184527.0}, {"date": "2026-07-06", "close": 21.39, "volume": 190210.0}, {"date": "2026-07-07", "close": 21.02, "volume": 262263.0}, {"date": "2026-07-08", "close": 20.61, "volume": 264832.0}, {"date": "2026-07-09", "close": 20.88, "volume": 249621.0}, {"date": "2026-07-10", "close": 20.55, "volume": 211590.0}, {"date": "2026-07-13", "close": 20.42, "volume": 319622.0}, {"date": "2026-07-14", "close": 20.46, "volume": 254328.0}, {"date": "2026-07-15", "close": 21.01, "volume": 192293.0}, {"date": "2026-07-16", "close": 20.55, "volume": 227077.0}, {"date": "2026-07-17", "close": 20.16, "volume": 161446.0}, {"date": "2026-07-20", "close": 19.61, "volume": 218494.0}, {"date": "2026-07-21", "close": 19.88, "volume": 299560.0}, {"date": "2026-07-22", "close": 19.53, "volume": 240552.0}, {"date": "2026-07-23", "close": 19.98, "volume": 302008.0}, {"date": "2026-07-24", "close": 19.67, "volume": 145673.0}, {"date": "2026-07-27", "close": 19.58, "volume": 221329.0}, {"date": "2026-07-28", "close": 19.63, "volume": 260082.0}, {"date": "2026-07-29", "close": 19.64, "volume": 217089.0}, {"date": "2026-07-30", "close": 20.21, "volume": 277726.0}, {"date": "2026-07-31", "close": 16.55, "volume": 1319773.0}, {"date": "2026-08-03", "close": 17.61, "volume": 504817.0}, {"date": "2026-08-04", "close": 18.55, "volume": 550525.0}, {"date": "2026-08-05", "close": 18.53, "volume": 372435.0}, {"date": "2026-08-06", "close": 18.55, "volume": 244069.0}, {"date": "2026-08-07", "close": 19.14, "volume": 228363.0}, {"date": "2026-08-10", "close": 19.06, "volume": 232981.0}, {"date": "2026-08-11", "close": 19.0, "volume": 155882.0}, {"date": "2026-08-12", "close": 18.71, "volume": 198175.0}, {"date": "2026-08-13", "close": 18.65, "volume": 139689.0}, {"date": "2026-08-14", "close": 18.56, "volume": 140468.0}, {"date": "2026-08-17", "close": 18.66, "volume": 242915.0}, {"date": "2026-08-18", "close": 18.57, "volume": 167973.0}, {"date": "2026-08-19", "close": 19.74, "volume": 264961.0}, {"date": "2026-08-20", "close": 19.92, "volume": 203680.0}, {"date": "2026-08-21", "close": 19.9, "volume": 323967.0}, {"date": "2026-08-24", "close": 19.45, "volume": 259917.0}, {"date": "2026-08-25", "close": 19.95, "volume": 185454.0}, {"date": "2026-08-26", "close": 19.81, "volume": 170752.0}, {"date": "2026-08-27", "close": 19.95, "volume": 212543.0}, {"date": "2026-08-28", "close": 19.61, "volume": 192539.0}, {"date": "2026-08-31", "close": 19.37, "volume": 407407.0}, {"date": "2026-09-01", "close": 19.59, "volume": 285558.0}, {"date": "2026-09-02", "close": 20.04, "volume": 412424.0}, {"date": "2026-09-03", "close": 19.65, "volume": 283531.0}, {"date": "2026-09-04", "close": 19.73, "volume": 224999.0}, {"date": "2026-09-08", "close": 20.2, "volume": 374990.0}, {"date": "2026-09-09", "close": 19.85, "volume": 369944.0}, {"date": "2026-09-10", "close": 20.12, "volume": 337288.0}, {"date": "2026-09-11", "close": 20.45, "volume": 380509.0}, {"date": "2026-09-14", "close": 20.65, "volume": 336331.0}, {"date": "2026-09-15", "close": 21.28, "volume": 479940.0}, {"date": "2026-09-16", "close": 21.63, "volume": 328323.0}, {"date": "2026-09-17", "close": 21.85, "volume": 312039.0}, {"date": "2026-09-18", "close": 21.69, "volume": 669189.0}, {"date": "2026-09-21", "close": 21.54, "volume": 348831.0}, {"date": "2026-09-22", "close": 21.65, "volume": 252278.0}, {"date": "2026-09-23", "close": 21.27, "volume": 190336.0}, {"date": "2026-09-24", "close": 21.55, "volume": 369606.0}, {"date": "2026-09-25", "close": 22.2, "volume": 246959.0}, {"date": "2026-09-28", "close": 22.36, "volume": 249059.0}, {"date": "2026-09-29", "close": 22.08, "volume": 234848.0}, {"date": "2026-09-30", "close": 22.02, "volume": 273541.0}, {"date": "2026-10-01", "close": 21.3, "volume": 338225.0}, {"date": "2026-10-02", "close": 21.48, "volume": 297613.0}, {"date": "2026-10-05", "close": 22.45, "volume": 307981.0}, {"date": "2026-10-06", "close": 20.58, "volume": 368609.0}, {"date": "2026-10-07", "close": 20.57, "volume": 298273.0}, {"date": "2026-10-08", "close": 20.82, "volume": 427931.0}, {"date": "2026-10-09", "close": 21.74, "volume": 253935.0}, {"date": "2026-10-12", "close": 21.47, "volume": 227965.0}, {"date": "2026-10-13", "close": 21.06, "volume": 201271.0}, {"date": "2026-10-14", "close": 21.01, "volume": 352143.0}, {"date": "2026-10-15", "close": 21.34, "volume": 139674.0}, {"date": "2026-10-16", "close": 19.81, "volume": 443366.0}, {"date": "2026-10-19", "close": 20.1, "volume": 212715.0}, {"date": "2026-10-20", "close": 20.33, "volume": 161012.0}, {"date": "2026-10-21", "close": 20.13, "volume": 193811.0}, {"date": "2026-10-22", "close": 19.99, "volume": 278880.0}, {"date": "2026-10-23", "close": 20.1, "volume": 240059.0}, {"date": "2026-10-26", "close": 20.22, "volume": 191243.0}, {"date": "2026-10-27", "close": 20.7, "volume": 355832.0}, {"date": "2026-10-28", "close": 21.52, "volume": 397563.0}, {"date": "2026-10-29", "close": 21.68, "volume": 210287.0}, {"date": "2026-10-30", "close": 20.62, "volume": 201370.0}], "refreshing": true}