{"ticker": "NEO", "overview": {"cik": "1077183", "ticker": "NEO", "name": "NEOGENOMICS INC", "industry": "Services-Testing Laboratories", "country": "United States", "sic": "8734", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001077183-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001077183-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064959", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001077183-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060499", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058913", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-25", "title": "Employee share plan", "accession": "0001077183-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055697", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001646370-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007613", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005565", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001077183-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001077183-26-000058", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-22", "title": "Form 8-K/A", "accession": "0001077183-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001077183-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045501", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001628280-26-045499", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045350", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001077183-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043875", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001077183-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001077183-26-000029", "price_sensitive": true}]}, "description": "NEOGENOMICS INC trades as NEO on the NASDAQ and is registered in the United States, classified under Services-Testing Laboratories (SIC 8734). Privy Trades holds 493 insider filings for the company, from March 2013 to June 2026. Across those, 31 insiders disclosed 19 open-market purchases totalling $2.23M against 110 sales totalling $376.63M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 2227714.33525, "sell_n": 110, "sell_sum": 376634893.2068, "net": -374407178.87154996, "insiders": 31, "first_date": "2013-03-05", "last_date": "2026-06-15"}, "metrics": {"ticker": "NEO", "has_prices": true, "as_of": "2026-08-07", "last": 16.57, "prev_close": 15.56, "change": 1.0099999999999998, "change_pct": 0.06491002570694086, "session_volume": 1346624.0, "vwap_5": 15.976350473100245, "vwap_20": 14.908663433539651, "vwap_60": 13.02189181611179, "vwap_250": 10.547269682301069, "high_52w": 16.57, "low_52w": 7.19, "avg_volume_20": 3098929.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060499", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Alicia C. Olivo", "who_key": "Olivo Alicia C", "role": "EVP, GC & Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Insider files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951869/000162828026060499/0001628280-26-060499-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001628280-26-058913", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Warren Stone", "who_key": "Stone Warren", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955295/000162828026058913/0001628280-26-058913-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "13DG-0001999371-26-018013", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 7.99% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-018013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "HOUSE-2026-20035390-T34", "src": "CONGRESS", "ticker": "NEO", "cik": "", "company": "NEOGENOMICS INC", "company_raw": "Main Street Trust > Bank of America\nNeoGenomics, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys NEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "13DG-0001445546-26-005565", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.77% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005565-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002012383-26-003193", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.6% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003193-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001628280-26-045501", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Carolyn S. Starrett", "who_key": "Starrett Carolyn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026045501/0001628280-26-045501-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191024}, {"id": "0001628280-26-043875", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Lynn A. Tetrault", "who_key": "TETRAULT LYNN A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 58907.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director sells $59K of NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026043875/0001628280-26-043875-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-042506", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Lynn A. Tetrault", "who_key": "TETRAULT LYNN A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59916.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Board member offloads $60K of NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026042506/0001628280-26-042506-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "0001628280-26-040571", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Marjorie C. Green", "who_key": "Green Marjorie C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040571/0001628280-26-040571-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040572", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neil Gunn", "who_key": "Gunn Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040572/0001628280-26-040572-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040573", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Stephen M. Kanovsky", "who_key": "KANOVSKY STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040573/0001628280-26-040573-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040574", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Michael Aaron Kelly", "who_key": "Kelly Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040574/0001628280-26-040574-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040576", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "David Brian Perez", "who_key": "Perez David Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040576/0001628280-26-040576-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040578", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Lynn A. Tetrault", "who_key": "TETRAULT LYNN A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040578/0001628280-26-040578-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040579", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Felicia Williams", "who_key": "Williams Felicia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040579/0001628280-26-040579-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001628280-26-040581", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "John P. Kenny", "who_key": "Kenny John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026040581/0001628280-26-040581-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "13DG-0000919574-26-003445", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 7.1% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-003445-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-060398", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.7% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-060398-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "0001628280-26-034619", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Warren Stone", "who_key": "Stone Warren", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026034619/0001628280-26-034619-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001628280-26-034620", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Alicia C. Olivo", "who_key": "Olivo Alicia C", "role": "EVP, GC & Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Insider files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026034620/0001628280-26-034620-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0001999371-26-010208", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 10.47% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010208-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-030619", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Warren Stone", "who_key": "Stone Warren", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026030619/0001628280-26-030619-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265904}, {"id": "0001628280-26-030622", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Greg D. Aunan", "who_key": "Aunan Greg D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026030622/0001628280-26-030622-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265904}, {"id": "0001628280-26-030621", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Alicia C. Olivo", "who_key": "Olivo Alicia C", "role": "EVP, GC & Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Insider files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026030621/0001628280-26-030621-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}, {"id": "13DG-0002100119-26-000842", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC takes a 5.09% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0002100119-26-000842-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000621", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC crosses 5% of NEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0002100121-26-000621-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "0001628280-26-023689", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Anthony P. Zook", "who_key": "Zook Anthony P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "CEO files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026023689/0001628280-26-023689-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001628280-26-023691", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Warren Stone", "who_key": "Stone Warren", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on NEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828026023691/0001628280-26-023691-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0000102909-26-001879", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC adjusts its stake in NEO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0000102909-26-001879-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "recent_buys": [{"id": "0001628280-25-038324", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Jeffrey Scott Sherman", "who_key": "Sherman Jeffrey Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 112322.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Finance chief adds $112K of NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828025038324/0001628280-25-038324-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653264}, {"id": "0001628280-25-038322", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Anthony P. Zook", "who_key": "Zook Anthony P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99953.59999999999, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "CEO loads up: $100K into NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828025038322/0001628280-25-038322-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653264}, {"id": "0001077183-25-000112", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Michael Aaron Kelly", "who_key": "Kelly Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38000.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "3 insiders now buying NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000112/0001077183-25-000112-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001077183-25-000104", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Warren Stone", "who_key": "Stone Warren", "role": "Pres & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48894.6, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000104/0001077183-25-000104-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777104}, {"id": "0001077183-25-000100", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Lynn A. Tetrault", "who_key": "TETRAULT LYNN A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56974.4, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "5 insiders pile into NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000100/0001077183-25-000100-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781424}, {"id": "0001077183-25-000098", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Stephen M. Kanovsky", "who_key": "KANOVSKY STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31124.4, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Insider cluster: 6 buying NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000098/0001077183-25-000098-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784304}, {"id": "0001077183-25-000096", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Anthony P. Zook", "who_key": "Zook Anthony P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148918.77, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEO draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000096/0001077183-25-000096-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785744}, {"id": "0001077183-25-000094", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "David Brian Perez", "who_key": "Perez David Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76300.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "The whole bench is buying NEO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000094/0001077183-25-000094-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787184}, {"id": "0001077183-25-000093", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neil Gunn", "who_key": "Gunn Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34977.45405, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "8 insiders now buying NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000093/0001077183-25-000093-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787184}, {"id": "0001077183-25-000090", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Jeffrey Scott Sherman", "who_key": "Sherman Jeffrey Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 150104.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "That makes 9 insiders into NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718325000090/0001077183-25-000090-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791504}, {"id": "0001077183-21-000256", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Mark Mallon", "who_key": "Mallon Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 520710.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEO draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718321000256/0001077183-21-000256-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581424}, {"id": "0001077183-18-000151", "src": "INSIDERS", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Kevin C. Johnson", "who_key": "Johnson Kevin C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 301600.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Insider cluster: 10 buying NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000151/0001077183-18-000151-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138064}], "institutional": [{"id": "13DG-0001999371-26-018013", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 7.99% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-018013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001445546-26-005565", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.77% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005565-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002012383-26-003193", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.6% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003193-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000919574-26-003445", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 7.1% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-003445-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-060398", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.7% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-060398-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0001999371-26-010208", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 10.47% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010208-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "13DG-0002100119-26-000842", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC takes a 5.09% passive stake in NEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0002100119-26-000842-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000621", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC crosses 5% of NEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0002100121-26-000621-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-001879", "src": "13DG", "ticker": "NEO", "cik": "1077183", "company": "NEOGENOMICS INC", "company_raw": "NEOGENOMICS INC", "who": "Neogenomics Inc", "who_key": "NEOGENOMICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "NEOGENOMICS INC adjusts its stake in NEO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/0000102909-26-001879-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "NeoGenomics, Inc. - Common Stock", "new_value": "NEOGENOMICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001077183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001077183", "applied": 1, "detected_at": "2026-10-26T09:57:20.908701"}]}, "key_people": [{"who": "General Electric Co", "who_key": "GENERAL ELECTRIC CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 199783061.25, "net": -199783061.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130021740.0, "date": "2018-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000089924318031056/0000899243-18-031056-index.htm"}, {"action": "SELL", "amount": 69761321.25, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000089924318028734/0000899243-18-028734-index.htm"}], "latest": {"action": "SELL", "amount": 130021740.0, "date": "2018-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000089924318031056/0000899243-18-031056-index.htm"}}, {"who": "Steven C. Jones", "who_key": "JONES STEVEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 66817244.177600004, "net": -66817244.177600004, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3560750.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000225/0001077183-20-000225-index.htm"}, {"action": "SELL", "amount": 6311310.12, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000221/0001077183-20-000221-index.htm"}, {"action": "SELL", "amount": 10282429.89, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000189/0001077183-20-000189-index.htm"}, {"action": "SELL", "amount": 4434436.55, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000185/0001077183-20-000185-index.htm"}, {"action": "SELL", "amount": 8554252.0, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000045/0001077183-20-000045-index.htm"}, {"action": "SELL", "amount": 3680597.54, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000220/0001077183-19-000220-index.htm"}, {"action": "SELL", "amount": 68114.0, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000166/0001077183-19-000166-index.htm"}, {"action": "SELL", "amount": 1019215.74, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000158/0001077183-19-000158-index.htm"}, {"action": "SELL", "amount": 4518660.930000001, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000152/0001077183-19-000152-index.htm"}, {"action": "SELL", "amount": 5668743.319999999, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000018/0001077183-19-000018-index.htm"}, {"action": "SELL", "amount": 2351234.56, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000117/0001077183-18-000117-index.htm"}, {"action": "SELL", "amount": 2849411.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000066/0001077183-18-000066-index.htm"}, {"action": "SELL", "amount": 1259219.52, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000060/0001077183-18-000060-index.htm"}, {"action": "SELL", "amount": 2134566.7608, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000055/0001077183-18-000055-index.htm"}, {"action": "SELL", "amount": 2794059.96, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000042/0001077183-18-000042-index.htm"}, {"action": "SELL", "amount": 1979736.32, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000036/0001077183-18-000036-index.htm"}, {"action": "SELL", "amount": 1459286.4500000002, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116117178/0001209191-16-117178-index.htm"}, {"action": "SELL", "amount": 3115315.0, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919115082343/0001209191-15-082343-index.htm"}, {"action": "SELL", "amount": 404751.39680000005, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000114420413064365/0001144204-13-064365-index.htm"}, {"action": "SELL", "amount": 371153.12, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000114420413025767/0001144204-13-025767-index.htm"}], "latest": {"action": "SELL", "amount": 3560750.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000225/0001077183-20-000225-index.htm"}}, {"who": "Douglas M. Van Oort", "who_key": "VAN OORT DOUGLAS M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26194876.79, "net": -26194876.79, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14283573.76, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000211/0001077183-20-000211-index.htm"}, {"action": "SELL", "amount": 4515000.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000217/0001077183-19-000217-index.htm"}, {"action": "SELL", "amount": 4202403.03, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116124062/0001209191-16-124062-index.htm"}, {"action": "SELL", "amount": 3193900.0, "date": "2016-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116107657/0001209191-16-107657-index.htm"}], "latest": {"action": "SELL", "amount": 14283573.76, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000211/0001077183-20-000211-index.htm"}}, {"who": "Robert J. Shovlin", "who_key": "SHOVLIN ROBERT J.", "role": "President, Clinical Services", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23729440.26, "net": -23729440.26, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5134043.24, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718321000134/0001077183-21-000134-index.htm"}, {"action": "SELL", "amount": 3105358.52, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000171/0001077183-20-000171-index.htm"}, {"action": "SELL", "amount": 3027149.98, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000047/0001077183-20-000047-index.htm"}, {"action": "SELL", "amount": 2442745.77, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000183/0001077183-19-000183-index.htm"}, {"action": "SELL", "amount": 2642342.58, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000058/0001077183-19-000058-index.htm"}, {"action": "SELL", "amount": 3527391.5700000003, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000015/0001077183-19-000015-index.htm"}, {"action": "SELL", "amount": 3680622.68, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000109/0001077183-18-000109-index.htm"}, {"action": "SELL", "amount": 169785.91999999998, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000062/0001077183-18-000062-index.htm"}], "latest": {"action": "SELL", "amount": 5134043.24, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718321000134/0001077183-21-000134-index.htm"}}, {"who": "George Cardoza", "who_key": "CARDOZA GEORGE", "role": "President, Pharma Services", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22953940.77, "net": -22953940.77, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8082901.470000001, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718321000155/0001077183-21-000155-index.htm"}, {"action": "SELL", "amount": 5897051.459999999, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000215/0001077183-20-000215-index.htm"}, {"action": "SELL", "amount": 3246375.0, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000180/0001077183-20-000180-index.htm"}, {"action": "SELL", "amount": 450128.6, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000210/0001077183-19-000210-index.htm"}, {"action": "SELL", "amount": 1267707.92, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000188/0001077183-19-000188-index.htm"}, {"action": "SELL", "amount": 3461246.32, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000057/0001077183-19-000057-index.htm"}, {"action": "SELL", "amount": 218560.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116108204/0001209191-16-108204-index.htm"}, {"action": "SELL", "amount": 256769.99999999997, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000114420414071543/0001144204-14-071543-index.htm"}, {"action": "SELL", "amount": 73200.0, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000114420413066404/0001144204-13-066404-index.htm"}], "latest": {"action": "SELL", "amount": 8082901.470000001, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718321000155/0001077183-21-000155-index.htm"}}, {"who": "Raymond R. Hipp", "who_key": "HIPP RAYMOND R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7075855.31, "net": -7075855.31, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2959600.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000213/0001077183-20-000213-index.htm"}, {"action": "SELL", "amount": 397372.95999999996, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000156/0001077183-19-000156-index.htm"}, {"action": "SELL", "amount": 3361880.25, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000070/0001077183-19-000070-index.htm"}, {"action": "SELL", "amount": 357002.1, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000013/0001077183-19-000013-index.htm"}], "latest": {"action": "SELL", "amount": 2959600.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000213/0001077183-20-000213-index.htm"}}, {"who": "Jennifer Balliet", "who_key": "BALLIET JENNIFER", "role": "VP and Chief Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5131056.77, "net": -5131056.77, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 749850.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000223/0001077183-20-000223-index.htm"}, {"action": "SELL", "amount": 510250.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000175/0001077183-20-000175-index.htm"}, {"action": "SELL", "amount": 160233.85, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000212/0001077183-19-000212-index.htm"}, {"action": "SELL", "amount": 682200.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000059/0001077183-19-000059-index.htm"}, {"action": "SELL", "amount": 854360.0, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718319000020/0001077183-19-000020-index.htm"}, {"action": "SELL", "amount": 1153964.65, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000115/0001077183-18-000115-index.htm"}, {"action": "SELL", "amount": 758100.0, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718318000035/0001077183-18-000035-index.htm"}, {"action": "SELL", "amount": 146055.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000162828018006899/0001628280-18-006899-index.htm"}, {"action": "SELL", "amount": 91038.27, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919117041859/0001209191-17-041859-index.htm"}, {"action": "SELL", "amount": 25005.0, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919117036156/0001209191-17-036156-index.htm"}], "latest": {"action": "SELL", "amount": 749850.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000107718320000223/0001077183-20-000223-index.htm"}}, {"who": "Maher Albitar", "who_key": "ALBITAR MAHER", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50846.631199999996, "sold": 4426203.25, "net": -4375356.6188, "trades": 5, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 23520.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116142899/0001209191-16-142899-index.htm"}, {"action": "SELL", "amount": 863459.9999999999, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116142527/0001209191-16-142527-index.htm"}, {"action": "SELL", "amount": 494123.25000000006, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116141281/0001209191-16-141281-index.htm"}, {"action": "SELL", "amount": 3045100.0, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116138310/0001209191-16-138310-index.htm"}, {"action": "BUY", "amount": 50846.631199999996, "date": "2014-03-28", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000114420414019652/0001144204-14-019652-index.htm"}], "latest": {"action": "SELL", "amount": 23520.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077183/000120919116142899/0001209191-16-142899-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 1001.0}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001077183-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001077183-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064959", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001077183-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060499", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058913", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-25", "title": "Employee share plan", "accession": "0001077183-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055697", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001646370-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007613", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005565", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001077183-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001077183-26-000058", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-22", "title": "Form 8-K/A", "accession": "0001077183-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001077183-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045501", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "FORM 3", "accession": "0001628280-26-045499", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045350", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001077183-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043875", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001077183-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001077183-26-000029", "price_sensitive": true}], "performance": {"ticker": "NEO", "has_prices": true, "summary": {"n": 21, "avg": 0.9692431050445437, "win_rate": 0.9047619047619048, "best": 2.018214936247723, "worst": -0.47579879784878204, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 16.57, "return": 0.0}, {"who": "Sherman Jeffrey Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 112322.0, "date": "2025-08-06", "score": 48.9, "ref_price": 5.49, "return": 2.018214936247723}, {"who": "Zook Anthony P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99953.59999999999, "date": "2025-08-06", "score": 62.4, "ref_price": 5.49, "return": 2.018214936247723}, {"who": "Kelly Michael Aaron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38000.0, "date": "2025-05-27", "score": 34.1, "ref_price": 7.5, "return": 1.2093333333333334}, {"who": "Stone Warren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres & Chief Operating Officer", "amount": 48894.6, "date": "2025-05-12", "score": 40.0, "ref_price": 8.51, "return": 0.9471210340775559}, {"who": "TETRAULT LYNN A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56974.4, "date": "2025-05-09", "score": 36.2, "ref_price": 8.05, "return": 1.0583850931677017}, {"who": "KANOVSKY STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31124.4, "date": "2025-05-07", "score": 34.7, "ref_price": 8.0, "return": 1.07125}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-07", "score": 0.0, "ref_price": 8.0, "return": 1.07125}, {"who": "Zook Anthony P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 148918.77, "date": "2025-05-06", "score": 51.1, "ref_price": 7.69, "return": 1.1547464239271779}, {"who": "Perez David Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76300.0, "date": "2025-05-05", "score": 37.7, "ref_price": 7.84, "return": 1.1135204081632655}, {"who": "Gunn Neil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34977.45405, "date": "2025-05-05", "score": 39.6, "ref_price": 7.84, "return": 1.1135204081632655}, {"who": "Sherman Jeffrey Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 150104.0, "date": "2025-05-02", "score": 50.8, "ref_price": 7.7, "return": 1.151948051948052}, {"who": "Mallon Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 520710.0, "date": "2021-12-06", "score": 62.2, "ref_price": 31.61, "return": -0.47579879784878204}, {"who": "Johnson Kevin C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 301600.0, "date": "2018-12-21", "score": 49.8, "ref_price": 11.46, "return": 0.44589877835951125}, {"who": "HANNAH ALISON L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183800.0, "date": "2017-07-27", "score": 57.2, "ref_price": 9.27, "return": 0.7874865156418556}, {"who": "Johnson Kevin C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149195.88, "date": "2016-03-04", "score": 43.4, "ref_price": 8.52, "return": 0.9448356807511739}, {"who": "HANNAH ALISON L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69000.0, "date": "2016-03-03", "score": 52.1, "ref_price": 8.52, "return": 0.9448356807511739}, {"who": "TETRAULT LYNN A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77995.00000000001, "date": "2015-12-21", "score": 52.8, "ref_price": 8.52, "return": 0.9448356807511739}, {"who": "TETRAULT LYNN A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27020.0, "date": "2015-12-07", "score": 47.4, "ref_price": 8.52, "return": 0.9448356807511739}, {"who": "CROWTHER BRUCE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49977.6, "date": "2015-11-02", "score": 50.5, "ref_price": 8.52, "return": 0.9448356807511739}, {"who": "ALBITAR MAHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 50846.631199999996, "date": "2014-03-28", "score": 45.7, "ref_price": 8.52, "return": 0.9448356807511739}]}, "price_series": [{"date": "2016-08-01", "close": 8.52, "volume": 365037.0}, {"date": "2016-08-02", "close": 8.37, "volume": 284199.0}, {"date": "2016-08-03", "close": 8.53, "volume": 269022.0}, {"date": "2016-08-04", "close": 8.32, "volume": 417216.0}, {"date": "2016-08-05", "close": 8.15, "volume": 430975.0}, {"date": "2016-08-08", "close": 8.15, "volume": 230016.0}, {"date": "2016-08-09", "close": 8.15, "volume": 255449.0}, {"date": "2016-08-10", "close": 8.05, "volume": 254419.0}, {"date": "2016-08-11", "close": 8.11, "volume": 228983.0}, {"date": "2016-08-12", "close": 8.02, "volume": 289274.0}, {"date": "2016-08-15", "close": 8.1, "volume": 506859.0}, {"date": "2016-08-16", "close": 8.02, "volume": 320277.0}, {"date": "2016-08-17", "close": 8.14, "volume": 310974.0}, {"date": "2016-08-18", "close": 8.26, "volume": 265141.0}, {"date": "2016-08-19", "close": 8.29, "volume": 600844.0}, {"date": "2016-08-22", "close": 8.29, "volume": 135975.0}, {"date": "2016-08-23", "close": 8.22, "volume": 149669.0}, {"date": "2016-08-24", "close": 8.02, "volume": 176346.0}, {"date": "2016-08-25", "close": 7.92, "volume": 179216.0}, {"date": "2016-08-26", "close": 8.07, "volume": 268227.0}, {"date": "2016-08-29", "close": 8.08, "volume": 164558.0}, {"date": "2016-08-30", "close": 8.04, "volume": 86343.0}, {"date": "2016-08-31", "close": 8.04, "volume": 363693.0}, {"date": "2016-09-01", "close": 7.95, "volume": 206931.0}, {"date": "2016-09-02", "close": 8.0, "volume": 162918.0}, {"date": "2016-09-06", "close": 7.88, "volume": 136408.0}, {"date": "2016-09-07", "close": 8.04, "volume": 207122.0}, {"date": "2016-09-08", "close": 8.13, "volume": 215991.0}, {"date": "2016-09-09", "close": 8.185, "volume": 389899.0}, {"date": "2016-09-12", "close": 8.2, "volume": 298792.0}, {"date": "2016-09-13", "close": 8.05, "volume": 246801.0}, {"date": "2016-09-14", "close": 7.86, "volume": 151248.0}, {"date": "2016-09-15", "close": 8.01, "volume": 197689.0}, {"date": "2016-09-16", "close": 8.07, "volume": 411960.0}, {"date": "2016-09-19", "close": 8.12, "volume": 193304.0}, {"date": "2016-09-20", "close": 8.22, "volume": 296295.0}, {"date": "2016-09-21", "close": 8.17, "volume": 250567.0}, {"date": "2016-09-22", "close": 8.25, "volume": 183634.0}, {"date": "2016-09-23", "close": 8.33, "volume": 193896.0}, {"date": "2016-09-26", "close": 8.16, "volume": 126283.0}, {"date": "2016-09-27", "close": 8.18, "volume": 140337.0}, {"date": "2016-09-28", "close": 8.08, "volume": 107747.0}, {"date": "2016-09-29", "close": 8.01, "volume": 229399.0}, {"date": "2016-09-30", "close": 8.22, "volume": 277550.0}, {"date": "2016-10-03", "close": 8.075, "volume": 130592.0}, {"date": "2016-10-04", "close": 8.22, "volume": 359175.0}, {"date": "2016-10-05", "close": 8.22, "volume": 241830.0}, {"date": "2016-10-06", "close": 8.08, "volume": 195760.0}, {"date": "2016-10-07", "close": 8.02, "volume": 176197.0}, {"date": "2016-10-10", "close": 8.26, "volume": 174170.0}, {"date": "2016-10-11", "close": 8.07, "volume": 138402.0}, {"date": "2016-10-12", "close": 7.68, "volume": 376910.0}, {"date": "2016-10-13", "close": 7.29, "volume": 371004.0}, {"date": "2016-10-14", "close": 7.38, "volume": 448785.0}, {"date": "2016-10-17", "close": 7.51, "volume": 231654.0}, {"date": "2016-10-18", "close": 7.74, "volume": 173343.0}, {"date": "2016-10-19", "close": 7.67, "volume": 244894.0}, {"date": "2016-10-20", "close": 7.83, "volume": 227486.0}, {"date": "2016-10-21", "close": 7.59, "volume": 206021.0}, {"date": "2016-10-24", "close": 7.5, "volume": 236479.0}, {"date": "2016-10-25", "close": 7.32, "volume": 495271.0}, {"date": "2016-10-26", "close": 7.13, "volume": 1098038.0}, {"date": "2016-10-27", "close": 8.17, "volume": 1669840.0}, {"date": "2016-10-28", "close": 8.05, "volume": 630656.0}, {"date": "2016-10-31", "close": 8.06, "volume": 375704.0}, {"date": "2016-11-01", "close": 7.97, "volume": 311370.0}, {"date": "2016-11-02", "close": 7.84, "volume": 253034.0}, {"date": "2016-11-03", "close": 7.73, "volume": 483996.0}, {"date": "2016-11-04", "close": 8.01, "volume": 332907.0}, {"date": "2016-11-07", "close": 8.19, "volume": 396191.0}, {"date": "2016-11-08", "close": 8.21, "volume": 298852.0}, {"date": "2016-11-09", "close": 8.29, "volume": 386224.0}, {"date": "2016-11-10", "close": 8.43, "volume": 325647.0}, {"date": "2016-11-11", "close": 8.91, "volume": 488526.0}, {"date": "2016-11-14", "close": 8.92, "volume": 322481.0}, {"date": "2016-11-15", "close": 9.15, "volume": 375542.0}, {"date": "2016-11-16", "close": 8.96, "volume": 279725.0}, {"date": "2016-11-17", "close": 8.89, "volume": 220302.0}, {"date": "2016-11-18", "close": 9.1, "volume": 239386.0}, {"date": "2016-11-21", "close": 9.12, "volume": 282868.0}, {"date": "2016-11-22", "close": 9.16, "volume": 329206.0}, {"date": "2016-11-23", "close": 9.41, "volume": 290611.0}, {"date": "2016-11-25", "close": 9.47, "volume": 324940.0}, {"date": "2016-11-28", "close": 9.26, "volume": 234539.0}, {"date": "2016-11-29", "close": 9.36, "volume": 240047.0}, {"date": "2016-11-30", "close": 8.94, "volume": 392344.0}, {"date": "2016-12-01", "close": 9.13, "volume": 301145.0}, {"date": "2016-12-02", "close": 9.06, "volume": 185719.0}, {"date": "2016-12-05", "close": 9.22, "volume": 153071.0}, {"date": "2016-12-06", "close": 9.25, "volume": 212344.0}, {"date": "2016-12-07", "close": 9.23, "volume": 346376.0}, {"date": "2016-12-08", "close": 9.25, "volume": 507995.0}, {"date": "2016-12-09", "close": 9.42, "volume": 478315.0}, {"date": "2016-12-12", "close": 9.79, "volume": 596432.0}, {"date": "2016-12-13", "close": 9.17, "volume": 404680.0}, {"date": "2016-12-14", "close": 9.03, "volume": 248274.0}, {"date": "2016-12-15", "close": 9.37, "volume": 265012.0}, {"date": "2016-12-16", "close": 9.5, "volume": 313962.0}, {"date": "2016-12-19", "close": 9.46, "volume": 179230.0}, {"date": "2016-12-20", "close": 9.49, "volume": 172595.0}, {"date": "2016-12-21", "close": 9.54, "volume": 254002.0}, {"date": "2016-12-22", "close": 8.79, "volume": 534472.0}, {"date": "2016-12-23", "close": 8.93, "volume": 167649.0}, {"date": "2016-12-27", "close": 8.85, "volume": 111396.0}, {"date": "2016-12-28", "close": 8.73, "volume": 126564.0}, {"date": "2016-12-29", "close": 8.7, "volume": 170983.0}, {"date": "2016-12-30", "close": 8.57, "volume": 203541.0}, {"date": "2017-01-03", "close": 8.63, "volume": 261491.0}, {"date": "2017-01-04", "close": 8.94, "volume": 248630.0}, {"date": "2017-01-05", "close": 8.9, "volume": 186850.0}, {"date": "2017-01-06", "close": 8.74, "volume": 242956.0}, {"date": "2017-01-09", "close": 8.76, "volume": 153685.0}, {"date": "2017-01-10", "close": 8.9, "volume": 144644.0}, {"date": "2017-01-11", "close": 8.58, "volume": 199850.0}, {"date": "2017-01-12", "close": 8.4, "volume": 719346.0}, {"date": "2017-01-13", "close": 8.6, "volume": 208364.0}, {"date": "2017-01-17", "close": 8.39, "volume": 146690.0}, {"date": "2017-01-18", "close": 8.41, "volume": 152636.0}, {"date": "2017-01-19", "close": 8.4, "volume": 181927.0}, {"date": "2017-01-20", "close": 8.5, "volume": 213450.0}, {"date": "2017-01-23", "close": 8.4, "volume": 173478.0}, {"date": "2017-01-24", "close": 8.38, "volume": 177328.0}, {"date": "2017-01-25", "close": 8.52, "volume": 165929.0}, {"date": "2017-01-26", "close": 8.39, "volume": 203456.0}, {"date": "2017-01-27", "close": 8.36, "volume": 122156.0}, {"date": "2017-01-30", "close": 8.08, "volume": 200028.0}, {"date": "2017-01-31", "close": 8.06, "volume": 571266.0}, {"date": "2017-02-01", "close": 8.14, "volume": 282735.0}, {"date": "2017-02-02", "close": 8.05, "volume": 273913.0}, {"date": "2017-02-03", "close": 8.24, "volume": 238600.0}, {"date": "2017-02-06", "close": 8.14, "volume": 176531.0}, {"date": "2017-02-07", "close": 8.04, "volume": 123917.0}, {"date": "2017-02-08", "close": 7.97, "volume": 195457.0}, {"date": "2017-02-09", "close": 8.06, "volume": 126179.0}, {"date": "2017-02-10", "close": 8.14, "volume": 153217.0}, {"date": "2017-02-13", "close": 8.29, "volume": 196869.0}, {"date": "2017-02-14", "close": 8.26, "volume": 118338.0}, {"date": "2017-02-15", "close": 8.19, "volume": 102165.0}, {"date": "2017-02-16", "close": 8.15, "volume": 93837.0}, {"date": "2017-02-17", "close": 7.98, "volume": 282308.0}, {"date": "2017-02-21", "close": 7.9, "volume": 658901.0}, {"date": "2017-02-22", "close": 8.19, "volume": 753751.0}, {"date": "2017-02-23", "close": 8.03, "volume": 504235.0}, {"date": "2017-02-24", "close": 8.06, "volume": 285849.0}, {"date": "2017-02-27", "close": 8.17, "volume": 225752.0}, {"date": "2017-02-28", "close": 8.07, "volume": 897027.0}, {"date": "2017-03-01", "close": 8.12, "volume": 325796.0}, {"date": "2017-03-02", "close": 8.01, "volume": 376353.0}, {"date": "2017-03-03", "close": 8.1, "volume": 186476.0}, {"date": "2017-03-06", "close": 8.07, "volume": 368326.0}, {"date": "2017-03-07", "close": 8.01, "volume": 189229.0}, {"date": "2017-03-08", "close": 7.98, "volume": 196543.0}, {"date": "2017-03-09", "close": 7.97, "volume": 234888.0}, {"date": "2017-03-10", "close": 7.96, "volume": 341484.0}, {"date": "2017-03-13", "close": 7.91, "volume": 537957.0}, {"date": "2017-03-14", "close": 7.88, "volume": 259665.0}, {"date": "2017-03-15", "close": 7.95, "volume": 244247.0}, {"date": "2017-03-16", "close": 7.87, "volume": 247632.0}, {"date": "2017-03-17", "close": 7.91, "volume": 330881.0}, {"date": "2017-03-20", "close": 7.9, "volume": 250633.0}, {"date": "2017-03-21", "close": 7.63, "volume": 239469.0}, {"date": "2017-03-22", "close": 7.65, "volume": 485530.0}, {"date": "2017-03-23", "close": 7.58, "volume": 244814.0}, {"date": "2017-03-24", "close": 7.65, "volume": 254172.0}, {"date": "2017-03-27", "close": 7.63, "volume": 166637.0}, {"date": "2017-03-28", "close": 7.59, "volume": 560463.0}, {"date": "2017-03-29", "close": 7.72, "volume": 180815.0}, {"date": "2017-03-30", "close": 7.67, "volume": 153421.0}, {"date": "2017-03-31", "close": 7.89, "volume": 339752.0}, {"date": "2017-04-03", "close": 7.79, "volume": 191121.0}, {"date": "2017-04-04", "close": 7.775, "volume": 172974.0}, {"date": "2017-04-05", "close": 7.65, "volume": 555552.0}, {"date": "2017-04-06", "close": 7.7, "volume": 371592.0}, {"date": "2017-04-07", "close": 7.91, "volume": 255626.0}, {"date": "2017-04-10", "close": 7.84, "volume": 263876.0}, {"date": "2017-04-11", "close": 7.87, "volume": 135377.0}, {"date": "2017-04-12", "close": 7.79, "volume": 182368.0}, {"date": "2017-04-13", "close": 7.74, "volume": 161143.0}, {"date": "2017-04-17", "close": 8.0, "volume": 269289.0}, {"date": "2017-04-18", "close": 8.12, "volume": 189097.0}, {"date": "2017-04-19", "close": 8.36, "volume": 450757.0}, {"date": "2017-04-20", "close": 8.62, "volume": 369196.0}, {"date": "2017-04-21", "close": 8.53, "volume": 215846.0}, {"date": "2017-04-24", "close": 8.42, "volume": 281976.0}, {"date": "2017-04-25", "close": 8.51, "volume": 332158.0}, {"date": "2017-04-26", "close": 7.74, "volume": 2180214.0}, {"date": "2017-04-27", "close": 7.52, "volume": 1791339.0}, {"date": "2017-04-28", "close": 7.55, "volume": 418185.0}, {"date": "2017-05-01", "close": 7.47, "volume": 1080332.0}, {"date": "2017-05-02", "close": 7.61, "volume": 316176.0}, {"date": "2017-05-03", "close": 7.67, "volume": 356493.0}, {"date": "2017-05-04", "close": 7.79, "volume": 639043.0}, {"date": "2017-05-05", "close": 7.7, "volume": 408034.0}, {"date": "2017-05-08", "close": 7.65, "volume": 382097.0}, {"date": "2017-05-09", "close": 7.7, "volume": 204512.0}, {"date": "2017-05-10", "close": 7.82, "volume": 308306.0}, {"date": "2017-05-11", "close": 7.75, "volume": 259218.0}, {"date": "2017-05-12", "close": 7.72, "volume": 334852.0}, {"date": "2017-05-15", "close": 7.63, "volume": 306781.0}, {"date": "2017-05-16", "close": 7.5, "volume": 291047.0}, {"date": "2017-05-17", "close": 7.28, "volume": 286984.0}, {"date": "2017-05-18", "close": 7.3, "volume": 322056.0}, {"date": "2017-05-19", "close": 7.33, "volume": 307354.0}, {"date": "2017-05-22", "close": 7.24, "volume": 247333.0}, {"date": "2017-05-23", "close": 7.26, "volume": 213917.0}, {"date": "2017-05-24", "close": 7.27, "volume": 287302.0}, {"date": "2017-05-25", "close": 7.55, "volume": 392388.0}, {"date": "2017-05-26", "close": 7.38, "volume": 171684.0}, {"date": "2017-05-30", "close": 7.34, "volume": 315720.0}, {"date": "2017-05-31", "close": 7.56, "volume": 525868.0}, {"date": "2017-06-01", "close": 7.71, "volume": 313006.0}, {"date": "2017-06-02", "close": 7.79, "volume": 564615.0}, {"date": "2017-06-05", "close": 7.78, "volume": 416911.0}, {"date": "2017-06-06", "close": 7.89, "volume": 579013.0}, {"date": "2017-06-07", "close": 7.97, "volume": 359652.0}, {"date": "2017-06-08", "close": 8.01, "volume": 270140.0}, {"date": "2017-06-09", "close": 8.21, "volume": 492701.0}, {"date": "2017-06-12", "close": 8.27, "volume": 308733.0}, {"date": "2017-06-13", "close": 8.17, "volume": 285144.0}, {"date": "2017-06-14", "close": 8.11, "volume": 280445.0}, {"date": "2017-06-15", "close": 8.24, "volume": 300558.0}, {"date": "2017-06-16", "close": 8.21, "volume": 332810.0}, {"date": "2017-06-19", "close": 8.29, "volume": 196079.0}, {"date": "2017-06-20", "close": 8.26, "volume": 139753.0}, {"date": "2017-06-21", "close": 8.49, "volume": 323077.0}, {"date": "2017-06-22", "close": 8.7, "volume": 456550.0}, {"date": "2017-06-23", "close": 8.87, "volume": 552725.0}, {"date": "2017-06-26", "close": 8.8, "volume": 278599.0}, {"date": "2017-06-27", "close": 8.62, "volume": 364004.0}, {"date": "2017-06-28", "close": 8.72, "volume": 164810.0}, {"date": "2017-06-29", "close": 8.97, "volume": 454770.0}, {"date": "2017-06-30", "close": 8.96, "volume": 686034.0}, {"date": "2017-07-03", "close": 8.78, "volume": 163471.0}, {"date": "2017-07-05", "close": 8.78, "volume": 238433.0}, {"date": "2017-07-06", "close": 8.76, "volume": 207561.0}, {"date": "2017-07-07", "close": 8.87, "volume": 176593.0}, {"date": "2017-07-10", "close": 8.91, "volume": 278647.0}, {"date": "2017-07-11", "close": 9.0, "volume": 211530.0}, {"date": "2017-07-12", "close": 9.03, "volume": 376605.0}, {"date": "2017-07-13", "close": 9.15, "volume": 223683.0}, {"date": "2017-07-14", "close": 9.21, "volume": 330675.0}, {"date": "2017-07-17", "close": 9.24, "volume": 458096.0}, {"date": "2017-07-18", "close": 9.16, "volume": 180616.0}, {"date": "2017-07-19", "close": 9.19, "volume": 160770.0}, {"date": "2017-07-20", "close": 9.15, "volume": 220787.0}, {"date": "2017-07-21", "close": 9.11, "volume": 195327.0}, {"date": "2017-07-24", "close": 9.17, "volume": 193398.0}, {"date": "2017-07-25", "close": 9.25, "volume": 503503.0}, {"date": "2017-07-26", "close": 9.4, "volume": 643012.0}, {"date": "2017-07-27", "close": 9.27, "volume": 268857.0}, {"date": "2017-07-28", "close": 9.4, "volume": 400035.0}, {"date": "2017-07-31", "close": 9.45, "volume": 444550.0}, {"date": "2017-08-01", "close": 9.56, "volume": 506987.0}, {"date": "2017-08-02", "close": 9.41, "volume": 176089.0}, {"date": "2017-08-03", "close": 9.41, "volume": 172291.0}, {"date": "2017-08-04", "close": 9.25, "volume": 242983.0}, {"date": "2017-08-07", "close": 9.37, "volume": 195860.0}, {"date": "2017-08-08", "close": 9.31, "volume": 152333.0}, {"date": "2017-08-09", "close": 9.32, "volume": 150157.0}, {"date": "2017-08-10", "close": 9.34, "volume": 185694.0}, {"date": "2017-08-11", "close": 9.49, "volume": 176736.0}, {"date": "2017-08-14", "close": 9.34, "volume": 187993.0}, {"date": "2017-08-15", "close": 9.29, "volume": 211398.0}, {"date": "2017-08-16", "close": 9.4, "volume": 148466.0}, {"date": "2017-08-17", "close": 9.25, "volume": 187574.0}, {"date": "2017-08-18", "close": 9.16, "volume": 258607.0}, {"date": "2017-08-21", "close": 9.11, "volume": 195085.0}, {"date": "2017-08-22", "close": 9.27, "volume": 209669.0}, {"date": "2017-08-23", "close": 9.28, "volume": 137301.0}, {"date": "2017-08-24", "close": 9.49, "volume": 369888.0}, {"date": "2017-08-25", "close": 9.24, "volume": 207022.0}, {"date": "2017-08-28", "close": 9.3, "volume": 170585.0}, {"date": "2017-08-29", "close": 9.33, "volume": 214120.0}, {"date": "2017-08-30", "close": 9.71, "volume": 399363.0}, {"date": "2017-08-31", "close": 10.11, "volume": 609289.0}, {"date": "2017-09-01", "close": 10.29, "volume": 318093.0}, {"date": "2017-09-05", "close": 10.48, "volume": 512477.0}, {"date": "2017-09-06", "close": 10.85, "volume": 819466.0}, {"date": "2017-09-07", "close": 11.03, "volume": 691844.0}, {"date": "2017-09-08", "close": 10.64, "volume": 696406.0}, {"date": "2017-09-11", "close": 10.24, "volume": 1118003.0}, {"date": "2017-09-12", "close": 10.1, "volume": 387339.0}, {"date": "2017-09-13", "close": 10.11, "volume": 292972.0}, {"date": "2017-09-14", "close": 10.58, "volume": 282603.0}, {"date": "2017-09-15", "close": 10.67, "volume": 1203327.0}, {"date": "2017-09-18", "close": 10.81, "volume": 475173.0}, {"date": "2017-09-19", "close": 10.73, "volume": 218034.0}, {"date": "2017-09-20", "close": 10.84, "volume": 221484.0}, {"date": "2017-09-21", "close": 10.92, "volume": 247133.0}, {"date": "2017-09-22", "close": 11.01, "volume": 324196.0}, {"date": "2017-09-25", "close": 11.26, "volume": 464117.0}, {"date": "2017-09-26", "close": 11.2, "volume": 394348.0}, {"date": "2017-09-27", "close": 11.18, "volume": 254309.0}, {"date": "2017-09-28", "close": 11.07, "volume": 588438.0}, {"date": "2017-09-29", "close": 11.13, "volume": 192543.0}, {"date": "2017-10-02", "close": 11.13, "volume": 219569.0}, {"date": "2017-10-03", "close": 11.18, "volume": 425890.0}, {"date": "2017-10-04", "close": 11.08, "volume": 204518.0}, {"date": "2017-10-05", "close": 11.05, "volume": 196205.0}, {"date": "2017-10-06", "close": 11.04, "volume": 169716.0}, {"date": "2017-10-09", "close": 11.0, "volume": 200783.0}, {"date": "2017-10-10", "close": 11.14, "volume": 151467.0}, {"date": "2017-10-11", "close": 11.17, "volume": 153528.0}, {"date": "2017-10-12", "close": 11.05, "volume": 209454.0}, {"date": "2017-10-13", "close": 9.385, "volume": 2300385.0}, {"date": "2017-10-16", "close": 9.515, "volume": 533777.0}, {"date": "2017-10-17", "close": 8.93, "volume": 643997.0}, {"date": "2017-10-18", "close": 9.07, "volume": 414427.0}, {"date": "2017-10-19", "close": 8.81, "volume": 382509.0}, {"date": "2017-10-20", "close": 8.84, "volume": 271906.0}, {"date": "2017-10-23", "close": 8.71, "volume": 452416.0}, {"date": "2017-10-24", "close": 8.19, "volume": 876315.0}, {"date": "2017-10-25", "close": 8.02, "volume": 1162486.0}, {"date": "2017-10-26", "close": 8.53, "volume": 572154.0}, {"date": "2017-10-27", "close": 8.49, "volume": 476426.0}, {"date": "2017-10-30", "close": 8.45, "volume": 424086.0}, {"date": "2017-10-31", "close": 8.67, "volume": 515518.0}, {"date": "2017-11-01", "close": 8.67, "volume": 346635.0}, {"date": "2017-11-02", "close": 8.7, "volume": 343215.0}, {"date": "2017-11-03", "close": 8.67, "volume": 552430.0}, {"date": "2017-11-06", "close": 8.93, "volume": 311901.0}, {"date": "2017-11-07", "close": 8.66, "volume": 295057.0}, {"date": "2017-11-08", "close": 8.57, "volume": 156867.0}, {"date": "2017-11-09", "close": 8.57, "volume": 156033.0}, {"date": "2017-11-10", "close": 8.59, "volume": 473365.0}, {"date": "2017-11-13", "close": 8.59, "volume": 118851.0}, {"date": "2017-11-14", "close": 8.67, "volume": 273159.0}, {"date": "2017-11-15", "close": 8.92, "volume": 229428.0}, {"date": "2017-11-16", "close": 8.95, "volume": 308245.0}, {"date": "2017-11-17", "close": 8.98, "volume": 255123.0}, {"date": "2017-11-20", "close": 8.92, "volume": 248992.0}, {"date": "2017-11-21", "close": 9.01, "volume": 215311.0}, {"date": "2017-11-22", "close": 9.13, "volume": 247780.0}, {"date": "2017-11-24", "close": 9.19, "volume": 76017.0}, {"date": "2017-11-27", "close": 9.15, "volume": 206505.0}, {"date": "2017-11-28", "close": 9.1, "volume": 323668.0}, {"date": "2017-11-29", "close": 9.27, "volume": 237023.0}, {"date": "2017-11-30", "close": 9.24, "volume": 320664.0}, {"date": "2017-12-01", "close": 9.13, "volume": 457313.0}, {"date": "2017-12-04", "close": 9.16, "volume": 267108.0}, {"date": "2017-12-05", "close": 9.14, "volume": 223164.0}, {"date": "2017-12-06", "close": 9.21, "volume": 211658.0}, {"date": "2017-12-07", "close": 9.15, "volume": 352635.0}, {"date": "2017-12-08", "close": 9.18, "volume": 595678.0}, {"date": "2017-12-11", "close": 9.19, "volume": 508287.0}, {"date": "2017-12-12", "close": 9.2, "volume": 219765.0}, {"date": "2017-12-13", "close": 9.11, "volume": 259416.0}, {"date": "2017-12-14", "close": 9.06, "volume": 368246.0}, {"date": "2017-12-15", "close": 9.18, "volume": 651905.0}, {"date": "2017-12-18", "close": 9.08, "volume": 480656.0}, {"date": "2017-12-19", "close": 9.05, "volume": 212945.0}, {"date": "2017-12-20", "close": 8.97, "volume": 235546.0}, {"date": "2017-12-21", "close": 9.01, "volume": 246981.0}, {"date": "2017-12-22", "close": 9.01, "volume": 385590.0}, {"date": "2017-12-26", "close": 8.68, "volume": 194675.0}, {"date": "2017-12-27", "close": 8.79, "volume": 202093.0}, {"date": "2017-12-28", "close": 8.9, "volume": 143898.0}, {"date": "2017-12-29", "close": 8.86, "volume": 233147.0}, {"date": "2018-01-02", "close": 8.72, "volume": 264860.0}, {"date": "2018-01-03", "close": 8.57, "volume": 213015.0}, {"date": "2018-01-04", "close": 8.58, "volume": 124166.0}, {"date": "2018-01-05", "close": 8.73, "volume": 191137.0}, {"date": "2018-01-08", "close": 8.41, "volume": 277533.0}, {"date": "2018-01-09", "close": 8.45, "volume": 321987.0}, {"date": "2018-01-10", "close": 8.48, "volume": 154144.0}, {"date": "2018-01-11", "close": 8.51, "volume": 442774.0}, {"date": "2018-01-12", "close": 8.3, "volume": 469360.0}, {"date": "2018-01-16", "close": 7.97, "volume": 361812.0}, {"date": "2018-01-17", "close": 7.93, "volume": 330014.0}, {"date": "2018-01-18", "close": 8.0, "volume": 1160854.0}, {"date": "2018-01-19", "close": 7.99, "volume": 1087632.0}, {"date": "2018-01-22", "close": 7.83, "volume": 590973.0}, {"date": "2018-01-23", "close": 7.72, "volume": 841915.0}, {"date": "2018-01-24", "close": 7.82, "volume": 535107.0}, {"date": "2018-01-25", "close": 7.86, "volume": 432780.0}, {"date": "2018-01-26", "close": 7.83, "volume": 204740.0}, {"date": "2018-01-29", "close": 7.84, "volume": 232322.0}, {"date": "2018-01-30", "close": 7.75, "volume": 346145.0}, {"date": "2018-01-31", "close": 7.72, "volume": 347071.0}, {"date": "2018-02-01", "close": 7.8, "volume": 341039.0}, {"date": "2018-02-02", "close": 7.77, "volume": 198403.0}, {"date": "2018-02-05", "close": 7.61, "volume": 402375.0}, {"date": "2018-02-06", "close": 7.41, "volume": 886295.0}, {"date": "2018-02-07", "close": 7.49, "volume": 542997.0}, {"date": "2018-02-08", "close": 7.23, "volume": 354430.0}, {"date": "2018-02-09", "close": 7.26, "volume": 419517.0}, {"date": "2018-02-12", "close": 7.25, "volume": 219282.0}, {"date": "2018-02-13", "close": 7.35, "volume": 193722.0}, {"date": "2018-02-14", "close": 7.31, "volume": 319369.0}, {"date": "2018-02-15", "close": 7.6, "volume": 340421.0}, {"date": "2018-02-16", "close": 7.52, "volume": 234103.0}, {"date": "2018-02-20", "close": 7.36, "volume": 551902.0}, {"date": "2018-02-21", "close": 8.08, "volume": 1518977.0}, {"date": "2018-02-22", "close": 8.25, "volume": 674893.0}, {"date": "2018-02-23", "close": 8.03, "volume": 867033.0}, {"date": "2018-02-26", "close": 8.52, "volume": 611006.0}, {"date": "2018-02-27", "close": 8.41, "volume": 362890.0}, {"date": "2018-02-28", "close": 8.4, "volume": 353979.0}, {"date": "2018-03-01", "close": 8.49, "volume": 290865.0}, {"date": "2018-03-02", "close": 8.66, "volume": 213921.0}, {"date": "2018-03-05", "close": 8.76, "volume": 286595.0}, {"date": "2018-03-06", "close": 8.66, "volume": 223441.0}, {"date": "2018-03-07", "close": 8.64, "volume": 275845.0}, {"date": "2018-03-08", "close": 8.53, "volume": 207477.0}, {"date": "2018-03-09", "close": 8.71, "volume": 283278.0}, {"date": "2018-03-12", "close": 8.71, "volume": 185837.0}, {"date": "2018-03-13", "close": 8.52, "volume": 187622.0}, {"date": "2018-03-14", "close": 8.35, "volume": 183922.0}, {"date": "2018-03-15", "close": 8.28, "volume": 180406.0}, {"date": "2018-03-16", "close": 8.3, "volume": 533821.0}, {"date": "2018-03-19", "close": 8.32, "volume": 191943.0}, {"date": "2018-03-20", "close": 8.2, "volume": 209522.0}, {"date": "2018-03-21", "close": 8.29, "volume": 116613.0}, {"date": "2018-03-22", "close": 8.24, "volume": 180478.0}, {"date": "2018-03-23", "close": 8.09, "volume": 211712.0}, {"date": "2018-03-26", "close": 8.22, "volume": 281453.0}, {"date": "2018-03-27", "close": 8.2, "volume": 296338.0}, {"date": "2018-03-28", "close": 8.2, "volume": 560741.0}, {"date": "2018-03-29", "close": 8.16, "volume": 553988.0}, {"date": "2018-04-02", "close": 7.99, "volume": 345364.0}, {"date": "2018-04-03", "close": 8.1, "volume": 232605.0}, {"date": "2018-04-04", "close": 8.18, "volume": 266941.0}, {"date": "2018-04-05", "close": 8.1, "volume": 214650.0}, {"date": "2018-04-06", "close": 8.11, "volume": 188591.0}, {"date": "2018-04-09", "close": 8.17, "volume": 258036.0}, {"date": "2018-04-10", "close": 8.19, "volume": 226573.0}, {"date": "2018-04-11", "close": 8.32, "volume": 130435.0}, {"date": "2018-04-12", "close": 8.4, "volume": 272266.0}, {"date": "2018-04-13", "close": 8.49, "volume": 216549.0}, {"date": "2018-04-16", "close": 9.05, "volume": 325598.0}, {"date": "2018-04-17", "close": 9.33, "volume": 483634.0}, {"date": "2018-04-18", "close": 9.36, "volume": 321975.0}, {"date": "2018-04-19", "close": 9.22, "volume": 293724.0}, {"date": "2018-04-20", "close": 9.27, "volume": 287712.0}, {"date": "2018-04-23", "close": 9.34, "volume": 188122.0}, {"date": "2018-04-24", "close": 9.39, "volume": 200223.0}, {"date": "2018-04-25", "close": 9.46, "volume": 209140.0}, {"date": "2018-04-26", "close": 9.6, "volume": 263562.0}, {"date": "2018-04-27", "close": 9.78, "volume": 245373.0}, {"date": "2018-04-30", "close": 9.58, "volume": 271423.0}, {"date": "2018-05-01", "close": 9.98, "volume": 624903.0}, {"date": "2018-05-02", "close": 10.08, "volume": 555515.0}, {"date": "2018-05-03", "close": 10.28, "volume": 501398.0}, {"date": "2018-05-04", "close": 10.25, "volume": 799443.0}, {"date": "2018-05-07", "close": 10.91, "volume": 1183192.0}, {"date": "2018-05-08", "close": 10.78, "volume": 498983.0}, {"date": "2018-05-09", "close": 11.0, "volume": 635234.0}, {"date": "2018-05-10", "close": 11.04, "volume": 688351.0}, {"date": "2018-05-11", "close": 10.88, "volume": 858150.0}, {"date": "2018-05-14", "close": 11.03, "volume": 659720.0}, {"date": "2018-05-15", "close": 11.24, "volume": 650666.0}, {"date": "2018-05-16", "close": 11.25, "volume": 385674.0}, {"date": "2018-05-17", "close": 11.3, "volume": 422897.0}, {"date": "2018-05-18", "close": 11.24, "volume": 291521.0}, {"date": "2018-05-21", "close": 11.34, "volume": 323241.0}, {"date": "2018-05-22", "close": 11.46, "volume": 222147.0}, {"date": "2018-05-23", "close": 11.32, "volume": 384333.0}, {"date": "2018-05-24", "close": 11.57, "volume": 463745.0}, {"date": "2018-05-25", "close": 11.6, "volume": 352915.0}, {"date": "2018-05-29", "close": 11.7, "volume": 427753.0}, {"date": "2018-05-30", "close": 11.69, "volume": 297087.0}, {"date": "2018-05-31", "close": 11.6, "volume": 277308.0}, {"date": "2018-06-01", "close": 12.54, "volume": 1282421.0}, {"date": "2018-06-04", "close": 12.62, "volume": 677933.0}, {"date": "2018-06-05", "close": 12.14, "volume": 607688.0}, {"date": "2018-06-06", "close": 12.31, "volume": 527787.0}, {"date": "2018-06-07", "close": 12.73, "volume": 716853.0}, {"date": "2018-06-08", "close": 12.76, "volume": 313318.0}, {"date": "2018-06-11", "close": 12.96, "volume": 391283.0}, {"date": "2018-06-12", "close": 13.0, "volume": 391244.0}, {"date": "2018-06-13", "close": 12.95, "volume": 231733.0}, {"date": "2018-06-14", "close": 13.11, "volume": 319764.0}, {"date": "2018-06-15", "close": 13.08, "volume": 576806.0}, {"date": "2018-06-18", "close": 13.0, "volume": 179228.0}, {"date": "2018-06-19", "close": 13.39, "volume": 562400.0}, {"date": "2018-06-20", "close": 13.47, "volume": 399980.0}, {"date": "2018-06-21", "close": 13.92, "volume": 770493.0}, {"date": "2018-06-22", "close": 14.05, "volume": 1016197.0}, {"date": "2018-06-25", "close": 13.5, "volume": 643153.0}, {"date": "2018-06-26", "close": 13.77, "volume": 307467.0}, {"date": "2018-06-27", "close": 13.66, "volume": 444046.0}, {"date": "2018-06-28", "close": 13.27, "volume": 514659.0}, {"date": "2018-06-29", "close": 13.11, "volume": 564378.0}, {"date": "2018-07-02", "close": 13.77, "volume": 656295.0}, {"date": "2018-07-03", "close": 13.8, "volume": 211836.0}, {"date": "2018-07-05", "close": 13.85, "volume": 310751.0}, {"date": "2018-07-06", "close": 14.0, "volume": 288411.0}, {"date": "2018-07-09", "close": 14.03, "volume": 258621.0}, {"date": "2018-07-10", "close": 14.25, "volume": 476713.0}, {"date": "2018-07-11", "close": 14.02, "volume": 359001.0}, {"date": "2018-07-12", "close": 13.93, "volume": 373514.0}, {"date": "2018-07-13", "close": 13.89, "volume": 802681.0}, {"date": "2018-07-16", "close": 13.99, "volume": 472874.0}, {"date": "2018-07-17", "close": 13.96, "volume": 354428.0}, {"date": "2018-07-18", "close": 13.81, "volume": 364349.0}, {"date": "2018-07-19", "close": 14.05, "volume": 611085.0}, {"date": "2018-07-20", "close": 14.12, "volume": 473998.0}, {"date": "2018-07-23", "close": 14.02, "volume": 668579.0}, {"date": "2018-07-24", "close": 14.02, "volume": 1733795.0}, {"date": "2018-07-25", "close": 13.8, "volume": 529056.0}, {"date": "2018-07-26", "close": 13.81, "volume": 475725.0}, {"date": "2018-07-27", "close": 13.81, "volume": 427122.0}, {"date": "2018-07-30", "close": 13.79, "volume": 376997.0}, {"date": "2018-07-31", "close": 14.0, "volume": 347240.0}, {"date": "2018-08-01", "close": 13.99, "volume": 413914.0}, {"date": "2018-08-02", "close": 14.07, "volume": 211220.0}, {"date": "2018-08-03", "close": 14.4, "volume": 473249.0}, {"date": "2018-08-06", "close": 14.87, "volume": 760700.0}, {"date": "2018-08-07", "close": 13.67, "volume": 652768.0}, {"date": "2018-08-08", "close": 13.54, "volume": 482138.0}, {"date": "2018-08-09", "close": 13.07, "volume": 669427.0}, {"date": "2018-08-10", "close": 12.5, "volume": 6176237.0}, {"date": "2018-08-13", "close": 12.71, "volume": 1117577.0}, {"date": "2018-08-14", "close": 12.65, "volume": 607467.0}, {"date": "2018-08-15", "close": 12.53, "volume": 387660.0}, {"date": "2018-08-16", "close": 12.55, "volume": 325883.0}, {"date": "2018-08-17", "close": 12.67, "volume": 306806.0}, {"date": "2018-08-20", "close": 12.84, "volume": 424349.0}, {"date": "2018-08-21", "close": 13.4, "volume": 833652.0}, {"date": "2018-08-22", "close": 13.5, "volume": 397059.0}, {"date": "2018-08-23", "close": 13.76, "volume": 542311.0}, {"date": "2018-08-24", "close": 13.6, "volume": 1281505.0}, {"date": "2018-08-27", "close": 13.63, "volume": 522674.0}, {"date": "2018-08-28", "close": 13.72, "volume": 481473.0}, {"date": "2018-08-29", "close": 13.84, "volume": 331117.0}, {"date": "2018-08-30", "close": 13.83, "volume": 332503.0}, {"date": "2018-08-31", "close": 13.85, "volume": 637407.0}, {"date": "2018-09-04", "close": 13.79, "volume": 276867.0}, {"date": "2018-09-05", "close": 13.62, "volume": 429678.0}, {"date": "2018-09-06", "close": 13.37, "volume": 448690.0}, {"date": "2018-09-07", "close": 13.37, "volume": 427175.0}, {"date": "2018-09-10", "close": 13.3, "volume": 347647.0}, {"date": "2018-09-11", "close": 13.42, "volume": 392551.0}, {"date": "2018-09-12", "close": 13.54, "volume": 411107.0}, {"date": "2018-09-13", "close": 13.99, "volume": 471343.0}, {"date": "2018-09-14", "close": 13.89, "volume": 441962.0}, {"date": "2018-09-17", "close": 13.89, "volume": 406951.0}, {"date": "2018-09-18", "close": 14.25, "volume": 604020.0}, {"date": "2018-09-19", "close": 14.6, "volume": 552735.0}, {"date": "2018-09-20", "close": 14.51, "volume": 487462.0}, {"date": "2018-09-21", "close": 14.2, "volume": 1488786.0}, {"date": "2018-09-24", "close": 14.55, "volume": 396591.0}, {"date": "2018-09-25", "close": 14.93, "volume": 307474.0}, {"date": "2018-09-26", "close": 14.93, "volume": 439066.0}, {"date": "2018-09-27", "close": 15.38, "volume": 340183.0}, {"date": "2018-09-28", "close": 15.35, "volume": 292909.0}, {"date": "2018-10-01", "close": 15.02, "volume": 533445.0}, {"date": "2018-10-02", "close": 14.6, "volume": 518840.0}, {"date": "2018-10-03", "close": 14.64, "volume": 309364.0}, {"date": "2018-10-04", "close": 14.47, "volume": 295013.0}, {"date": "2018-10-05", "close": 14.31, "volume": 495810.0}, {"date": "2018-10-08", "close": 14.34, "volume": 494461.0}, {"date": "2018-10-09", "close": 14.11, "volume": 616672.0}, {"date": "2018-10-10", "close": 14.01, "volume": 523696.0}, {"date": "2018-10-11", "close": 13.87, "volume": 458821.0}, {"date": "2018-10-12", "close": 14.01, "volume": 853911.0}, {"date": "2018-10-15", "close": 13.49, "volume": 444432.0}, {"date": "2018-10-16", "close": 14.02, "volume": 341893.0}, {"date": "2018-10-17", "close": 14.08, "volume": 181360.0}, {"date": "2018-10-18", "close": 13.96, "volume": 183119.0}, {"date": "2018-10-19", "close": 13.75, "volume": 196062.0}, {"date": "2018-10-22", "close": 13.66, "volume": 241634.0}, {"date": "2018-10-23", "close": 14.1, "volume": 789237.0}, {"date": "2018-10-24", "close": 14.41, "volume": 1117214.0}, {"date": "2018-10-25", "close": 14.88, "volume": 1149108.0}, {"date": "2018-10-26", "close": 15.88, "volume": 938061.0}, {"date": "2018-10-29", "close": 16.04, "volume": 953382.0}, {"date": "2018-10-30", "close": 17.71, "volume": 2253858.0}, {"date": "2018-10-31", "close": 18.44, "volume": 2210243.0}, {"date": "2018-11-01", "close": 18.5, "volume": 1494276.0}, {"date": "2018-11-02", "close": 17.98, "volume": 1143384.0}, {"date": "2018-11-05", "close": 17.72, "volume": 1070412.0}, {"date": "2018-11-06", "close": 17.91, "volume": 728847.0}, {"date": "2018-11-07", "close": 18.0, "volume": 843383.0}, {"date": "2018-11-08", "close": 17.63, "volume": 1392020.0}, {"date": "2018-11-09", "close": 16.97, "volume": 1174620.0}, {"date": "2018-11-12", "close": 16.63, "volume": 1193504.0}, {"date": "2018-11-13", "close": 16.5, "volume": 1037643.0}, {"date": "2018-11-14", "close": 16.0, "volume": 684643.0}, {"date": "2018-11-15", "close": 16.01, "volume": 509521.0}, {"date": "2018-11-16", "close": 16.11, "volume": 1286261.0}, {"date": "2018-11-19", "close": 16.08, "volume": 681496.0}, {"date": "2018-11-20", "close": 15.6, "volume": 429479.0}, {"date": "2018-11-21", "close": 15.66, "volume": 266794.0}, {"date": "2018-11-23", "close": 15.99, "volume": 168194.0}, {"date": "2018-11-26", "close": 16.47, "volume": 594092.0}, {"date": "2018-11-27", "close": 16.28, "volume": 519670.0}, {"date": "2018-11-28", "close": 16.7, "volume": 468199.0}, {"date": "2018-11-29", "close": 16.63, "volume": 347589.0}, {"date": "2018-11-30", "close": 16.4, "volume": 777158.0}, {"date": "2018-12-03", "close": 16.4, "volume": 667174.0}, {"date": "2018-12-04", "close": 15.82, "volume": 873695.0}, {"date": "2018-12-06", "close": 14.78, "volume": 1093848.0}, {"date": "2018-12-07", "close": 14.19, "volume": 970400.0}, {"date": "2018-12-10", "close": 13.94, "volume": 1334712.0}, {"date": "2018-12-11", "close": 13.87, "volume": 1175915.0}, {"date": "2018-12-12", "close": 13.26, "volume": 4364279.0}, {"date": "2018-12-13", "close": 13.43, "volume": 1496233.0}, {"date": "2018-12-14", "close": 13.25, "volume": 1581592.0}, {"date": "2018-12-17", "close": 12.56, "volume": 1381671.0}, {"date": "2018-12-18", "close": 12.42, "volume": 954053.0}, {"date": "2018-12-19", "close": 12.26, "volume": 2213408.0}, {"date": "2018-12-20", "close": 11.58, "volume": 771899.0}, {"date": "2018-12-21", "close": 11.46, "volume": 2772238.0}, {"date": "2018-12-24", "close": 11.24, "volume": 455379.0}, {"date": "2018-12-26", "close": 11.9, "volume": 724458.0}, {"date": "2018-12-27", "close": 12.19, "volume": 956356.0}, {"date": "2018-12-28", "close": 12.13, "volume": 2307726.0}, {"date": "2018-12-31", "close": 12.61, "volume": 677770.0}, {"date": "2019-01-02", "close": 12.54, "volume": 1528356.0}, {"date": "2019-01-03", "close": 12.14, "volume": 912315.0}, {"date": "2019-01-04", "close": 12.53, "volume": 756023.0}, {"date": "2019-01-07", "close": 12.83, "volume": 636005.0}, {"date": "2019-01-08", "close": 13.15, "volume": 653152.0}, {"date": "2019-01-09", "close": 14.97, "volume": 5049905.0}, {"date": "2019-01-10", "close": 15.28, "volume": 3983075.0}, {"date": "2019-01-11", "close": 15.36, "volume": 18315260.0}, {"date": "2019-01-14", "close": 15.02, "volume": 2173237.0}, {"date": "2019-01-15", "close": 15.23, "volume": 1411036.0}, {"date": "2019-01-16", "close": 15.3, "volume": 1295895.0}, {"date": "2019-01-17", "close": 15.5, "volume": 1676317.0}, {"date": "2019-01-18", "close": 15.82, "volume": 1378480.0}, {"date": "2019-01-22", "close": 15.76, "volume": 1150358.0}, {"date": "2019-01-23", "close": 16.04, "volume": 1226098.0}, {"date": "2019-01-24", "close": 16.38, "volume": 930289.0}, {"date": "2019-01-25", "close": 16.62, "volume": 986292.0}, {"date": "2019-01-28", "close": 16.51, "volume": 759702.0}, {"date": "2019-01-29", "close": 16.67, "volume": 657437.0}, {"date": "2019-01-30", "close": 16.56, "volume": 856377.0}, {"date": "2019-01-31", "close": 16.62, "volume": 835340.0}, {"date": "2019-02-01", "close": 16.4, "volume": 641218.0}, {"date": "2019-02-04", "close": 16.54, "volume": 995137.0}, {"date": "2019-02-05", "close": 16.91, "volume": 894823.0}, {"date": "2019-02-06", "close": 16.54, "volume": 696264.0}, {"date": "2019-02-07", "close": 16.31, "volume": 511072.0}, {"date": "2019-02-08", "close": 16.54, "volume": 349872.0}, {"date": "2019-02-11", "close": 16.71, "volume": 418796.0}, {"date": "2019-02-12", "close": 17.0, "volume": 389395.0}, {"date": "2019-02-13", "close": 17.23, "volume": 610563.0}, {"date": "2019-02-14", "close": 17.43, "volume": 923649.0}, {"date": "2019-02-15", "close": 17.64, "volume": 948212.0}, {"date": "2019-02-19", "close": 18.15, "volume": 2500136.0}, {"date": "2019-02-20", "close": 18.45, "volume": 1122591.0}, {"date": "2019-02-21", "close": 18.5, "volume": 754319.0}, {"date": "2019-02-22", "close": 18.98, "volume": 902926.0}, {"date": "2019-02-25", "close": 19.3, "volume": 840902.0}, {"date": "2019-02-26", "close": 18.85, "volume": 1323227.0}, {"date": "2019-02-27", "close": 19.34, "volume": 1277903.0}, {"date": "2019-02-28", "close": 19.6, "volume": 747714.0}, {"date": "2019-03-01", "close": 19.32, "volume": 1598159.0}, {"date": "2019-03-04", "close": 19.19, "volume": 958949.0}, {"date": "2019-03-05", "close": 19.4, "volume": 585887.0}, {"date": "2019-03-06", "close": 18.37, "volume": 841430.0}, {"date": "2019-03-07", "close": 18.72, "volume": 646728.0}, {"date": "2019-03-08", "close": 18.76, "volume": 492153.0}, {"date": "2019-03-11", "close": 19.06, "volume": 585811.0}, {"date": "2019-03-12", "close": 19.44, "volume": 568816.0}, {"date": "2019-03-13", "close": 19.59, "volume": 531376.0}, {"date": "2019-03-14", "close": 19.77, "volume": 425228.0}, {"date": "2019-03-15", "close": 19.89, "volume": 2854859.0}, {"date": "2019-03-18", "close": 19.75, "volume": 917478.0}, {"date": "2019-03-19", "close": 19.62, "volume": 688663.0}, {"date": "2019-03-20", "close": 19.44, "volume": 665307.0}, {"date": "2019-03-21", "close": 19.84, "volume": 642879.0}, {"date": "2019-03-22", "close": 18.76, "volume": 662496.0}, {"date": "2019-03-25", "close": 19.35, "volume": 599377.0}, {"date": "2019-03-26", "close": 19.39, "volume": 447727.0}, {"date": "2019-03-27", "close": 19.1, "volume": 514983.0}, {"date": "2019-03-28", "close": 19.57, "volume": 570054.0}, {"date": "2019-03-29", "close": 20.46, "volume": 1177141.0}, {"date": "2019-04-01", "close": 20.56, "volume": 1318863.0}, {"date": "2019-04-02", "close": 20.64, "volume": 674990.0}, {"date": "2019-04-03", "close": 20.86, "volume": 798493.0}, {"date": "2019-04-04", "close": 20.73, "volume": 397064.0}, {"date": "2019-04-05", "close": 20.9, "volume": 697986.0}, {"date": "2019-04-08", "close": 20.87, "volume": 408955.0}, {"date": "2019-04-09", "close": 21.36, "volume": 794399.0}, {"date": "2019-04-10", "close": 21.92, "volume": 819739.0}, {"date": "2019-04-11", "close": 21.83, "volume": 487843.0}, {"date": "2019-04-12", "close": 21.8, "volume": 508059.0}, {"date": "2019-04-15", "close": 21.56, "volume": 810975.0}, {"date": "2019-04-16", "close": 20.63, "volume": 673859.0}, {"date": "2019-04-17", "close": 19.57, "volume": 1199566.0}, {"date": "2019-04-18", "close": 19.66, "volume": 677530.0}, {"date": "2019-04-22", "close": 19.98, "volume": 414067.0}, {"date": "2019-04-23", "close": 20.17, "volume": 681852.0}, {"date": "2019-04-24", "close": 19.98, "volume": 532557.0}, {"date": "2019-04-25", "close": 20.26, "volume": 378521.0}, {"date": "2019-04-26", "close": 20.47, "volume": 527384.0}, {"date": "2019-04-29", "close": 20.89, "volume": 708710.0}, {"date": "2019-04-30", "close": 20.83, "volume": 1220600.0}, {"date": "2019-05-01", "close": 21.5, "volume": 1327420.0}, {"date": "2019-05-02", "close": 22.49, "volume": 1185819.0}, {"date": "2019-05-03", "close": 23.25, "volume": 1272131.0}, {"date": "2019-05-06", "close": 23.58, "volume": 916505.0}, {"date": "2019-05-07", "close": 22.39, "volume": 1024082.0}, {"date": "2019-05-08", "close": 22.25, "volume": 1216097.0}, {"date": "2019-05-09", "close": 22.06, "volume": 738760.0}, {"date": "2019-05-10", "close": 22.89, "volume": 638067.0}, {"date": "2019-05-13", "close": 22.22, "volume": 464412.0}, {"date": "2019-05-14", "close": 22.92, "volume": 471938.0}, {"date": "2019-05-15", "close": 23.11, "volume": 446717.0}, {"date": "2019-05-16", "close": 23.57, "volume": 450806.0}, {"date": "2019-05-17", "close": 22.99, "volume": 473120.0}, {"date": "2019-05-20", "close": 23.19, "volume": 373803.0}, {"date": "2019-05-21", "close": 21.84, "volume": 1426599.0}, {"date": "2019-05-22", "close": 21.8, "volume": 7141023.0}, {"date": "2019-05-23", "close": 21.12, "volume": 1235351.0}, {"date": "2019-05-24", "close": 21.25, "volume": 977209.0}, {"date": "2019-05-28", "close": 21.4, "volume": 1044470.0}, {"date": "2019-05-29", "close": 21.21, "volume": 662022.0}, {"date": "2019-05-30", "close": 21.4, "volume": 823052.0}, {"date": "2019-05-31", "close": 21.71, "volume": 1245431.0}, {"date": "2019-06-03", "close": 21.78, "volume": 916895.0}, {"date": "2019-06-04", "close": 22.52, "volume": 802991.0}, {"date": "2019-06-05", "close": 22.52, "volume": 731839.0}, {"date": "2019-06-06", "close": 22.68, "volume": 505421.0}, {"date": "2019-06-07", "close": 23.32, "volume": 588311.0}, {"date": "2019-06-10", "close": 23.42, "volume": 905583.0}, {"date": "2019-06-11", "close": 22.26, "volume": 1097742.0}, {"date": "2019-06-12", "close": 22.86, "volume": 860182.0}, {"date": "2019-06-13", "close": 23.01, "volume": 672265.0}, {"date": "2019-06-14", "close": 23.09, "volume": 549765.0}, {"date": "2019-06-17", "close": 24.1, "volume": 1370069.0}, {"date": "2019-06-18", "close": 23.75, "volume": 1509649.0}, {"date": "2019-06-19", "close": 23.95, "volume": 1075940.0}, {"date": "2019-06-20", "close": 23.91, "volume": 1000802.0}, {"date": "2019-06-21", "close": 23.36, "volume": 1315272.0}, {"date": "2019-06-24", "close": 23.1, "volume": 937474.0}, {"date": "2019-06-25", "close": 22.58, "volume": 1266534.0}, {"date": "2019-06-26", "close": 21.16, "volume": 1394288.0}, {"date": "2019-06-27", "close": 21.54, "volume": 940618.0}, {"date": "2019-06-28", "close": 21.94, "volume": 2122399.0}, {"date": "2019-07-01", "close": 22.46, "volume": 873517.0}, {"date": "2019-07-02", "close": 22.59, "volume": 480728.0}, {"date": "2019-07-03", "close": 23.05, "volume": 404483.0}, {"date": "2019-07-05", "close": 23.28, "volume": 450472.0}, {"date": "2019-07-08", "close": 22.65, "volume": 593208.0}, {"date": "2019-07-09", "close": 23.12, "volume": 361726.0}, {"date": "2019-07-10", "close": 22.88, "volume": 871750.0}, {"date": "2019-07-11", "close": 22.85, "volume": 483838.0}, {"date": "2019-07-12", "close": 22.12, "volume": 512047.0}, {"date": "2019-07-15", "close": 22.34, "volume": 438394.0}, {"date": "2019-07-16", "close": 23.21, "volume": 824441.0}, {"date": "2019-07-17", "close": 23.9, "volume": 1006744.0}, {"date": "2019-07-18", "close": 23.52, "volume": 782444.0}, {"date": "2019-07-19", "close": 23.85, "volume": 687609.0}, {"date": "2019-07-22", "close": 23.21, "volume": 583427.0}, {"date": "2019-07-23", "close": 23.23, "volume": 698649.0}, {"date": "2019-07-24", "close": 23.46, "volume": 586156.0}, {"date": "2019-07-25", "close": 23.06, "volume": 551145.0}, {"date": "2019-07-26", "close": 23.47, "volume": 620778.0}, {"date": "2019-07-29", "close": 24.3, "volume": 760547.0}, {"date": "2019-07-30", "close": 23.9, "volume": 1619302.0}, {"date": "2019-07-31", "close": 24.37, "volume": 1438621.0}, {"date": "2019-08-01", "close": 25.85, "volume": 1600612.0}, {"date": "2019-08-02", "close": 25.42, "volume": 1383469.0}, {"date": "2019-08-05", "close": 23.61, "volume": 1610582.0}, {"date": "2019-08-06", "close": 24.75, "volume": 947649.0}, {"date": "2019-08-07", "close": 26.0, "volume": 994620.0}, {"date": "2019-08-08", "close": 25.9, "volume": 877663.0}, {"date": "2019-08-09", "close": 25.78, "volume": 813757.0}, {"date": "2019-08-12", "close": 24.91, "volume": 593421.0}, {"date": "2019-08-13", "close": 25.55, "volume": 664639.0}, {"date": "2019-08-14", "close": 24.57, "volume": 641199.0}, {"date": "2019-08-15", "close": 24.54, "volume": 412853.0}, {"date": "2019-08-16", "close": 25.24, "volume": 504273.0}, {"date": "2019-08-19", "close": 25.51, "volume": 1058177.0}, {"date": "2019-08-20", "close": 25.48, "volume": 600677.0}, {"date": "2019-08-21", "close": 26.24, "volume": 494302.0}, {"date": "2019-08-22", "close": 25.79, "volume": 425432.0}, {"date": "2019-08-23", "close": 24.42, "volume": 800602.0}, {"date": "2019-08-26", "close": 24.89, "volume": 768453.0}, {"date": "2019-08-27", "close": 24.77, "volume": 546812.0}, {"date": "2019-08-28", "close": 24.41, "volume": 580035.0}, {"date": "2019-08-29", "close": 24.79, "volume": 468626.0}, {"date": "2019-08-30", "close": 24.98, "volume": 545815.0}, {"date": "2019-09-03", "close": 24.16, "volume": 702695.0}, {"date": "2019-09-04", "close": 24.58, "volume": 571285.0}, {"date": "2019-09-05", "close": 24.6, "volume": 611444.0}, {"date": "2019-09-06", "close": 24.68, "volume": 387208.0}, {"date": "2019-09-09", "close": 22.8, "volume": 1300963.0}, {"date": "2019-09-10", "close": 21.67, "volume": 1448094.0}, {"date": "2019-09-11", "close": 22.2, "volume": 943106.0}, {"date": "2019-09-12", "close": 22.55, "volume": 742508.0}, {"date": "2019-09-13", "close": 21.36, "volume": 980524.0}, {"date": "2019-09-16", "close": 21.63, "volume": 773246.0}, {"date": "2019-09-17", "close": 21.44, "volume": 898959.0}, {"date": "2019-09-18", "close": 21.71, "volume": 1309866.0}, {"date": "2019-09-19", "close": 21.79, "volume": 1405193.0}, {"date": "2019-09-20", "close": 21.84, "volume": 2492845.0}, {"date": "2019-09-23", "close": 21.57, "volume": 936046.0}, {"date": "2019-09-24", "close": 20.62, "volume": 1264033.0}, {"date": "2019-09-25", "close": 19.895, "volume": 1480042.0}, {"date": "2019-09-26", "close": 19.66, "volume": 897681.0}, {"date": "2019-09-27", "close": 19.12, "volume": 885970.0}, {"date": "2019-09-30", "close": 19.12, "volume": 909313.0}, {"date": "2019-10-01", "close": 18.96, "volume": 890885.0}, {"date": "2019-10-02", "close": 19.38, "volume": 997646.0}, {"date": "2019-10-03", "close": 19.16, "volume": 727682.0}, {"date": "2019-10-04", "close": 19.91, "volume": 876624.0}, {"date": "2019-10-07", "close": 20.24, "volume": 792253.0}, {"date": "2019-10-08", "close": 20.05, "volume": 568991.0}, {"date": "2019-10-09", "close": 19.52, "volume": 560552.0}, {"date": "2019-10-10", "close": 19.65, "volume": 397451.0}, {"date": "2019-10-11", "close": 19.73, "volume": 473829.0}, {"date": "2019-10-14", "close": 19.7, "volume": 410090.0}, {"date": "2019-10-15", "close": 20.25, "volume": 381103.0}, {"date": "2019-10-16", "close": 20.21, "volume": 551926.0}, {"date": "2019-10-17", "close": 20.43, "volume": 565302.0}, {"date": "2019-10-18", "close": 20.25, "volume": 592066.0}, {"date": "2019-10-21", "close": 20.33, "volume": 426734.0}, {"date": "2019-10-22", "close": 19.95, "volume": 481793.0}, {"date": "2019-10-23", "close": 19.72, "volume": 624043.0}, {"date": "2019-10-24", "close": 19.95, "volume": 410189.0}, {"date": "2019-10-25", "close": 19.95, "volume": 426463.0}, {"date": "2019-10-28", "close": 20.86, "volume": 991350.0}, {"date": "2019-10-29", "close": 23.36, "volume": 1905438.0}, {"date": "2019-10-30", "close": 23.22, "volume": 1071762.0}, {"date": "2019-10-31", "close": 22.93, "volume": 833003.0}, {"date": "2019-11-01", "close": 22.675, "volume": 664846.0}, {"date": "2019-11-04", "close": 23.4, "volume": 735249.0}, {"date": "2019-11-05", "close": 23.49, "volume": 611325.0}, {"date": "2019-11-06", "close": 22.65, "volume": 595189.0}, {"date": "2019-11-07", "close": 22.01, "volume": 621472.0}, {"date": "2019-11-08", "close": 22.69, "volume": 494125.0}, {"date": "2019-11-11", "close": 22.9, "volume": 373105.0}, {"date": "2019-11-12", "close": 23.205, "volume": 421003.0}, {"date": "2019-11-13", "close": 23.45, "volume": 521391.0}, {"date": "2019-11-14", "close": 23.48, "volume": 570355.0}, {"date": "2019-11-15", "close": 24.07, "volume": 487224.0}, {"date": "2019-11-18", "close": 24.25, "volume": 592219.0}, {"date": "2019-11-19", "close": 24.22, "volume": 704153.0}, {"date": "2019-11-20", "close": 24.42, "volume": 689776.0}, {"date": "2019-11-21", "close": 24.53, "volume": 592494.0}, {"date": "2019-11-22", "close": 24.42, "volume": 453164.0}, {"date": "2019-11-25", "close": 25.69, "volume": 754289.0}, {"date": "2019-11-26", "close": 26.02, "volume": 695707.0}, {"date": "2019-11-27", "close": 25.8, "volume": 575921.0}, {"date": "2019-11-29", "close": 25.81, "volume": 239974.0}, {"date": "2019-12-02", "close": 25.71, "volume": 472020.0}, {"date": "2019-12-03", "close": 25.57, "volume": 492713.0}, {"date": "2019-12-04", "close": 25.95, "volume": 664123.0}, {"date": "2019-12-05", "close": 26.07, "volume": 850366.0}, {"date": "2019-12-06", "close": 26.62, "volume": 836895.0}, {"date": "2019-12-09", "close": 25.97, "volume": 700141.0}, {"date": "2019-12-10", "close": 26.43, "volume": 345262.0}, {"date": "2019-12-11", "close": 26.25, "volume": 383066.0}, {"date": "2019-12-12", "close": 26.62, "volume": 604226.0}, {"date": "2019-12-13", "close": 26.42, "volume": 389025.0}, {"date": "2019-12-16", "close": 26.79, "volume": 612714.0}, {"date": "2019-12-17", "close": 26.68, "volume": 460737.0}, {"date": "2019-12-18", "close": 28.39, "volume": 1294852.0}, {"date": "2019-12-19", "close": 27.76, "volume": 991241.0}, {"date": "2019-12-20", "close": 28.59, "volume": 2562239.0}, {"date": "2019-12-23", "close": 29.84, "volume": 1509541.0}, {"date": "2019-12-24", "close": 29.84, "volume": 397665.0}, {"date": "2019-12-26", "close": 29.56, "volume": 548104.0}, {"date": "2019-12-27", "close": 29.75, "volume": 466227.0}, {"date": "2019-12-30", "close": 29.11, "volume": 772691.0}, {"date": "2019-12-31", "close": 29.25, "volume": 882779.0}, {"date": "2020-01-02", "close": 29.05, "volume": 841589.0}, {"date": "2020-01-03", "close": 29.305, "volume": 831983.0}, {"date": "2020-01-06", "close": 29.37, "volume": 703475.0}, {"date": "2020-01-07", "close": 29.24, "volume": 688112.0}, {"date": "2020-01-08", "close": 29.23, "volume": 992048.0}, {"date": "2020-01-09", "close": 29.65, "volume": 675917.0}, {"date": "2020-01-10", "close": 30.11, "volume": 624602.0}, {"date": "2020-01-13", "close": 31.78, "volume": 1831562.0}, {"date": "2020-01-14", "close": 32.24, "volume": 950957.0}, {"date": "2020-01-15", "close": 32.395, "volume": 977162.0}, {"date": "2020-01-16", "close": 32.6, "volume": 842156.0}, {"date": "2020-01-17", "close": 32.05, "volume": 810553.0}, {"date": "2020-01-21", "close": 32.38, "volume": 614263.0}, {"date": "2020-01-22", "close": 32.99, "volume": 551637.0}, {"date": "2020-01-23", "close": 32.99, "volume": 806369.0}, {"date": "2020-01-24", "close": 32.3, "volume": 874449.0}, {"date": "2020-01-27", "close": 32.71, "volume": 924961.0}, {"date": "2020-01-28", "close": 33.78, "volume": 779532.0}, {"date": "2020-01-29", "close": 33.15, "volume": 919750.0}, {"date": "2020-01-30", "close": 33.19, "volume": 992311.0}, {"date": "2020-01-31", "close": 32.23, "volume": 753408.0}, {"date": "2020-02-03", "close": 32.23, "volume": 972647.0}, {"date": "2020-02-04", "close": 32.53, "volume": 897823.0}, {"date": "2020-02-05", "close": 31.3, "volume": 1016356.0}, {"date": "2020-02-06", "close": 31.4, "volume": 859979.0}, {"date": "2020-02-07", "close": 31.17, "volume": 559135.0}, {"date": "2020-02-10", "close": 32.12, "volume": 559288.0}, {"date": "2020-02-11", "close": 33.435, "volume": 617781.0}, {"date": "2020-02-12", "close": 34.525, "volume": 674291.0}, {"date": "2020-02-13", "close": 34.2, "volume": 518894.0}, {"date": "2020-02-14", "close": 34.18, "volume": 509854.0}, {"date": "2020-02-18", "close": 34.085, "volume": 443761.0}, {"date": "2020-02-19", "close": 34.465, "volume": 509509.0}, {"date": "2020-02-20", "close": 33.1, "volume": 630302.0}, {"date": "2020-02-21", "close": 32.49, "volume": 756178.0}, {"date": "2020-02-24", "close": 30.28, "volume": 1068089.0}, {"date": "2020-02-25", "close": 29.46, "volume": 776102.0}, {"date": "2020-02-26", "close": 29.99, "volume": 758965.0}, {"date": "2020-02-27", "close": 27.51, "volume": 2623173.0}, {"date": "2020-02-28", "close": 28.33, "volume": 1830330.0}, {"date": "2020-03-02", "close": 29.48, "volume": 1461031.0}, {"date": "2020-03-03", "close": 29.94, "volume": 987663.0}, {"date": "2020-03-04", "close": 31.25, "volume": 854947.0}, {"date": "2020-03-05", "close": 30.56, "volume": 615565.0}, {"date": "2020-03-06", "close": 29.09, "volume": 596240.0}, {"date": "2020-03-09", "close": 27.37, "volume": 913021.0}, {"date": "2020-03-10", "close": 28.05, "volume": 885379.0}, {"date": "2020-03-11", "close": 24.78, "volume": 1500237.0}, {"date": "2020-03-12", "close": 23.94, "volume": 1944478.0}, {"date": "2020-03-13", "close": 25.64, "volume": 1244333.0}, {"date": "2020-03-16", "close": 20.5, "volume": 1402889.0}, {"date": "2020-03-17", "close": 24.05, "volume": 1733104.0}, {"date": "2020-03-18", "close": 24.9, "volume": 1566485.0}, {"date": "2020-03-19", "close": 26.72, "volume": 1593048.0}, {"date": "2020-03-20", "close": 25.47, "volume": 1594184.0}, {"date": "2020-03-23", "close": 24.19, "volume": 887111.0}, {"date": "2020-03-24", "close": 27.05, "volume": 912535.0}, {"date": "2020-03-25", "close": 26.37, "volume": 1155733.0}, {"date": "2020-03-26", "close": 27.25, "volume": 1255438.0}, {"date": "2020-03-27", "close": 25.71, "volume": 810526.0}, {"date": "2020-03-30", "close": 27.71, "volume": 839495.0}, {"date": "2020-03-31", "close": 27.61, "volume": 922810.0}, {"date": "2020-04-01", "close": 26.28, "volume": 633138.0}, {"date": "2020-04-02", "close": 27.03, "volume": 523980.0}, {"date": "2020-04-03", "close": 24.21, "volume": 867313.0}, {"date": "2020-04-06", "close": 26.2, "volume": 869148.0}, {"date": "2020-04-07", "close": 24.95, "volume": 832939.0}, {"date": "2020-04-08", "close": 26.22, "volume": 573938.0}, {"date": "2020-04-09", "close": 27.11, "volume": 882051.0}, {"date": "2020-04-13", "close": 27.57, "volume": 437414.0}, {"date": "2020-04-14", "close": 28.75, "volume": 839587.0}, {"date": "2020-04-15", "close": 27.57, "volume": 529036.0}, {"date": "2020-04-16", "close": 28.18, "volume": 873608.0}, {"date": "2020-04-17", "close": 29.25, "volume": 642728.0}, {"date": "2020-04-20", "close": 28.58, "volume": 522566.0}, {"date": "2020-04-21", "close": 27.42, "volume": 677795.0}, {"date": "2020-04-22", "close": 27.67, "volume": 538351.0}, {"date": "2020-04-23", "close": 28.31, "volume": 586855.0}, {"date": "2020-04-24", "close": 29.73, "volume": 812752.0}, {"date": "2020-04-27", "close": 30.28, "volume": 873074.0}, {"date": "2020-04-28", "close": 27.97, "volume": 1200768.0}, {"date": "2020-04-29", "close": 31.02, "volume": 1190416.0}, {"date": "2020-04-30", "close": 27.34, "volume": 7013564.0}, {"date": "2020-05-01", "close": 26.0, "volume": 2234178.0}, {"date": "2020-05-04", "close": 25.73, "volume": 1627593.0}, {"date": "2020-05-05", "close": 27.35, "volume": 1334463.0}, {"date": "2020-05-06", "close": 27.87, "volume": 1040740.0}, {"date": "2020-05-07", "close": 27.62, "volume": 1165445.0}, {"date": "2020-05-08", "close": 28.1, "volume": 846010.0}, {"date": "2020-05-11", "close": 28.14, "volume": 1138653.0}, {"date": "2020-05-12", "close": 26.905, "volume": 844970.0}, {"date": "2020-05-13", "close": 27.09, "volume": 872273.0}, {"date": "2020-05-14", "close": 27.76, "volume": 1175459.0}, {"date": "2020-05-15", "close": 28.37, "volume": 685562.0}, {"date": "2020-05-18", "close": 28.35, "volume": 1262450.0}, {"date": "2020-05-19", "close": 27.57, "volume": 695032.0}, {"date": "2020-05-20", "close": 28.06, "volume": 808330.0}, {"date": "2020-05-21", "close": 27.82, "volume": 839776.0}, {"date": "2020-05-22", "close": 28.18, "volume": 575837.0}, {"date": "2020-05-26", "close": 27.23, "volume": 1155929.0}, {"date": "2020-05-27", "close": 28.54, "volume": 1374903.0}, {"date": "2020-05-28", "close": 27.66, "volume": 706595.0}, {"date": "2020-05-29", "close": 26.69, "volume": 1111368.0}, {"date": "2020-06-01", "close": 25.65, "volume": 2051003.0}, {"date": "2020-06-02", "close": 26.26, "volume": 1107967.0}, {"date": "2020-06-03", "close": 27.26, "volume": 1019467.0}, {"date": "2020-06-04", "close": 27.52, "volume": 1232329.0}, {"date": "2020-06-05", "close": 27.54, "volume": 1212461.0}, {"date": "2020-06-08", "close": 27.85, "volume": 918873.0}, {"date": "2020-06-09", "close": 27.75, "volume": 871426.0}, {"date": "2020-06-10", "close": 27.605, "volume": 673796.0}, {"date": "2020-06-11", "close": 25.9, "volume": 1216817.0}, {"date": "2020-06-12", "close": 27.02, "volume": 974824.0}, {"date": "2020-06-15", "close": 28.13, "volume": 1142340.0}, {"date": "2020-06-16", "close": 28.52, "volume": 1090028.0}, {"date": "2020-06-17", "close": 27.51, "volume": 821181.0}, {"date": "2020-06-18", "close": 28.23, "volume": 657654.0}, {"date": "2020-06-19", "close": 28.35, "volume": 2009531.0}, {"date": "2020-06-22", "close": 28.55, "volume": 606397.0}, {"date": "2020-06-23", "close": 29.01, "volume": 705467.0}, {"date": "2020-06-24", "close": 27.78, "volume": 885217.0}, {"date": "2020-06-25", "close": 29.32, "volume": 809618.0}, {"date": "2020-06-26", "close": 27.27, "volume": 2455416.0}, {"date": "2020-06-29", "close": 29.16, "volume": 1090441.0}, {"date": "2020-06-30", "close": 30.98, "volume": 1996875.0}, {"date": "2020-07-01", "close": 33.26, "volume": 1732585.0}, {"date": "2020-07-02", "close": 33.88, "volume": 1353441.0}, {"date": "2020-07-06", "close": 34.75, "volume": 1127968.0}, {"date": "2020-07-07", "close": 35.38, "volume": 1317890.0}, {"date": "2020-07-08", "close": 36.11, "volume": 726347.0}, {"date": "2020-07-09", "close": 36.31, "volume": 824554.0}, {"date": "2020-07-10", "close": 35.85, "volume": 749644.0}, {"date": "2020-07-13", "close": 34.985, "volume": 1099594.0}, {"date": "2020-07-14", "close": 35.31, "volume": 713194.0}, {"date": "2020-07-15", "close": 36.51, "volume": 884046.0}, {"date": "2020-07-16", "close": 36.41, "volume": 647530.0}, {"date": "2020-07-17", "close": 36.41, "volume": 484837.0}, {"date": "2020-07-20", "close": 37.14, "volume": 715563.0}, {"date": "2020-07-21", "close": 36.53, "volume": 536936.0}, {"date": "2020-07-22", "close": 36.77, "volume": 397348.0}, {"date": "2020-07-23", "close": 36.72, "volume": 529310.0}, {"date": "2020-07-24", "close": 35.99, "volume": 1028020.0}, {"date": "2020-07-27", "close": 36.82, "volume": 635294.0}, {"date": "2020-07-28", "close": 35.8, "volume": 1079435.0}, {"date": "2020-07-29", "close": 37.53, "volume": 812985.0}, {"date": "2020-07-30", "close": 38.34, "volume": 903186.0}, {"date": "2020-07-31", "close": 38.23, "volume": 756825.0}, {"date": "2020-08-03", "close": 38.6, "volume": 731184.0}, {"date": "2020-08-04", "close": 38.81, "volume": 624059.0}, {"date": "2020-08-05", "close": 40.32, "volume": 969970.0}, {"date": "2020-08-06", "close": 40.01, "volume": 659694.0}, {"date": "2020-08-07", "close": 39.68, "volume": 648684.0}, {"date": "2020-08-10", "close": 39.34, "volume": 475868.0}, {"date": "2020-08-11", "close": 39.23, "volume": 562641.0}, {"date": "2020-08-12", "close": 39.96, "volume": 567248.0}, {"date": "2020-08-13", "close": 40.27, "volume": 469584.0}, {"date": "2020-08-14", "close": 38.93, "volume": 450236.0}, {"date": "2020-08-17", "close": 39.59, "volume": 637491.0}, {"date": "2020-08-18", "close": 39.46, "volume": 673934.0}, {"date": "2020-08-19", "close": 40.01, "volume": 639122.0}, {"date": "2020-08-20", "close": 40.34, "volume": 485533.0}, {"date": "2020-08-21", "close": 40.48, "volume": 495163.0}, {"date": "2020-08-24", "close": 38.12, "volume": 664738.0}, {"date": "2020-08-25", "close": 38.74, "volume": 501486.0}, {"date": "2020-08-26", "close": 38.88, "volume": 413193.0}, {"date": "2020-08-27", "close": 37.72, "volume": 744105.0}, {"date": "2020-08-28", "close": 38.595, "volume": 551330.0}, {"date": "2020-08-31", "close": 38.95, "volume": 749942.0}, {"date": "2020-09-01", "close": 38.9, "volume": 426582.0}, {"date": "2020-09-02", "close": 39.3, "volume": 461219.0}, {"date": "2020-09-03", "close": 36.99, "volume": 813075.0}, {"date": "2020-09-04", "close": 35.8, "volume": 787752.0}, {"date": "2020-09-08", "close": 35.86, "volume": 613575.0}, {"date": "2020-09-09", "close": 36.94, "volume": 622220.0}, {"date": "2020-09-10", "close": 36.35, "volume": 437378.0}, {"date": "2020-09-11", "close": 35.35, "volume": 556003.0}, {"date": "2020-09-14", "close": 34.92, "volume": 940855.0}, {"date": "2020-09-15", "close": 35.25, "volume": 627443.0}, {"date": "2020-09-16", "close": 35.47, "volume": 704067.0}, {"date": "2020-09-17", "close": 34.86, "volume": 540092.0}, {"date": "2020-09-18", "close": 35.83, "volume": 1788206.0}, {"date": "2020-09-21", "close": 35.11, "volume": 733867.0}, {"date": "2020-09-22", "close": 35.91, "volume": 799299.0}, {"date": "2020-09-23", "close": 34.54, "volume": 442793.0}, {"date": "2020-09-24", "close": 35.05, "volume": 604087.0}, {"date": "2020-09-25", "close": 35.82, "volume": 464542.0}, {"date": "2020-09-28", "close": 36.16, "volume": 594571.0}, {"date": "2020-09-29", "close": 36.87, "volume": 726280.0}, {"date": "2020-09-30", "close": 36.89, "volume": 1421972.0}, {"date": "2020-10-01", "close": 36.835, "volume": 595639.0}, {"date": "2020-10-02", "close": 36.08, "volume": 462092.0}, {"date": "2020-10-05", "close": 37.23, "volume": 353770.0}, {"date": "2020-10-06", "close": 38.56, "volume": 749486.0}, {"date": "2020-10-07", "close": 39.01, "volume": 654947.0}, {"date": "2020-10-08", "close": 39.19, "volume": 391202.0}, {"date": "2020-10-09", "close": 40.42, "volume": 295429.0}, {"date": "2020-10-12", "close": 39.86, "volume": 502337.0}, {"date": "2020-10-13", "close": 41.03, "volume": 698768.0}, {"date": "2020-10-14", "close": 43.27, "volume": 1343155.0}, {"date": "2020-10-15", "close": 43.94, "volume": 708714.0}, {"date": "2020-10-16", "close": 43.19, "volume": 735718.0}, {"date": "2020-10-19", "close": 42.97, "volume": 538631.0}, {"date": "2020-10-20", "close": 42.75, "volume": 519853.0}, {"date": "2020-10-21", "close": 42.13, "volume": 569402.0}, {"date": "2020-10-22", "close": 42.46, "volume": 684163.0}, {"date": "2020-10-23", "close": 41.34, "volume": 616112.0}, {"date": "2020-10-26", "close": 41.95, "volume": 552980.0}, {"date": "2020-10-27", "close": 41.25, "volume": 1155940.0}, {"date": "2020-10-28", "close": 39.85, "volume": 758167.0}, {"date": "2020-10-29", "close": 41.35, "volume": 742313.0}, {"date": "2020-10-30", "close": 39.23, "volume": 589081.0}, {"date": "2020-11-02", "close": 38.22, "volume": 553560.0}, {"date": "2020-11-03", "close": 39.78, "volume": 489230.0}, {"date": "2020-11-04", "close": 40.54, "volume": 384046.0}, {"date": "2020-11-05", "close": 40.82, "volume": 428462.0}, {"date": "2020-11-06", "close": 40.66, "volume": 377633.0}, {"date": "2020-11-09", "close": 40.72, "volume": 622924.0}, {"date": "2020-11-10", "close": 42.9, "volume": 793402.0}, {"date": "2020-11-11", "close": 43.71, "volume": 483436.0}, {"date": "2020-11-12", "close": 41.01, "volume": 851436.0}, {"date": "2020-11-13", "close": 41.77, "volume": 590153.0}, {"date": "2020-11-16", "close": 43.07, "volume": 986027.0}, {"date": "2020-11-17", "close": 44.74, "volume": 764975.0}, {"date": "2020-11-18", "close": 42.46, "volume": 945219.0}, {"date": "2020-11-19", "close": 42.73, "volume": 550309.0}, {"date": "2020-11-20", "close": 44.77, "volume": 541758.0}, {"date": "2020-11-23", "close": 45.67, "volume": 605627.0}, {"date": "2020-11-24", "close": 45.11, "volume": 639704.0}, {"date": "2020-11-25", "close": 45.71, "volume": 572070.0}, {"date": "2020-11-27", "close": 47.36, "volume": 284316.0}, {"date": "2020-11-30", "close": 47.58, "volume": 688621.0}, {"date": "2020-12-01", "close": 47.09, "volume": 656597.0}, {"date": "2020-12-02", "close": 47.255, "volume": 483825.0}, {"date": "2020-12-03", "close": 47.91, "volume": 657728.0}, {"date": "2020-12-04", "close": 48.01, "volume": 517669.0}, {"date": "2020-12-07", "close": 49.21, "volume": 615294.0}, {"date": "2020-12-08", "close": 48.47, "volume": 612324.0}, {"date": "2020-12-09", "close": 49.52, "volume": 748195.0}, {"date": "2020-12-10", "close": 50.2, "volume": 647985.0}, {"date": "2020-12-11", "close": 50.75, "volume": 592797.0}, {"date": "2020-12-14", "close": 52.0, "volume": 949923.0}, {"date": "2020-12-15", "close": 51.8, "volume": 611460.0}, {"date": "2020-12-16", "close": 52.18, "volume": 639070.0}, {"date": "2020-12-17", "close": 53.57, "volume": 624025.0}, {"date": "2020-12-18", "close": 53.62, "volume": 1651138.0}, {"date": "2020-12-21", "close": 54.05, "volume": 586077.0}, {"date": "2020-12-22", "close": 56.47, "volume": 560440.0}, {"date": "2020-12-23", "close": 55.41, "volume": 488506.0}, {"date": "2020-12-24", "close": 55.4, "volume": 190276.0}, {"date": "2020-12-28", "close": 55.25, "volume": 644679.0}, {"date": "2020-12-29", "close": 52.59, "volume": 690928.0}, {"date": "2020-12-30", "close": 54.17, "volume": 429180.0}, {"date": "2020-12-31", "close": 53.84, "volume": 601877.0}, {"date": "2021-01-04", "close": 54.74, "volume": 816118.0}, {"date": "2021-01-05", "close": 54.84, "volume": 589163.0}, {"date": "2021-01-06", "close": 51.35, "volume": 3578879.0}, {"date": "2021-01-07", "close": 53.52, "volume": 3888442.0}, {"date": "2021-01-08", "close": 52.44, "volume": 1718353.0}, {"date": "2021-01-11", "close": 53.34, "volume": 1688979.0}, {"date": "2021-01-12", "close": 53.31, "volume": 1024220.0}, {"date": "2021-01-13", "close": 52.81, "volume": 1087514.0}, {"date": "2021-01-14", "close": 53.48, "volume": 1029959.0}, {"date": "2021-01-15", "close": 52.78, "volume": 664717.0}, {"date": "2021-01-19", "close": 53.77, "volume": 1003586.0}, {"date": "2021-01-20", "close": 56.19, "volume": 1533477.0}, {"date": "2021-01-21", "close": 55.29, "volume": 1204812.0}, {"date": "2021-01-22", "close": 56.03, "volume": 716886.0}, {"date": "2021-01-25", "close": 56.91, "volume": 913347.0}, {"date": "2021-01-26", "close": 54.92, "volume": 697644.0}, {"date": "2021-01-27", "close": 53.53, "volume": 993353.0}, {"date": "2021-01-28", "close": 53.28, "volume": 928268.0}, {"date": "2021-01-29", "close": 53.02, "volume": 746843.0}, {"date": "2021-02-01", "close": 53.25, "volume": 771272.0}, {"date": "2021-02-02", "close": 54.43, "volume": 656342.0}, {"date": "2021-02-03", "close": 52.84, "volume": 938625.0}, {"date": "2021-02-04", "close": 53.6, "volume": 720395.0}, {"date": "2021-02-05", "close": 55.0, "volume": 450860.0}, {"date": "2021-02-08", "close": 56.04, "volume": 989994.0}, {"date": "2021-02-09", "close": 57.31, "volume": 1083888.0}, {"date": "2021-02-10", "close": 58.12, "volume": 1525188.0}, {"date": "2021-02-11", "close": 58.55, "volume": 580657.0}, {"date": "2021-02-12", "close": 59.88, "volume": 480823.0}, {"date": "2021-02-16", "close": 59.27, "volume": 619947.0}, {"date": "2021-02-17", "close": 57.17, "volume": 672350.0}, {"date": "2021-02-18", "close": 56.79, "volume": 435985.0}, {"date": "2021-02-19", "close": 56.56, "volume": 490716.0}, {"date": "2021-02-22", "close": 53.52, "volume": 675743.0}, {"date": "2021-02-23", "close": 52.99, "volume": 911964.0}, {"date": "2021-02-24", "close": 54.34, "volume": 995561.0}, {"date": "2021-02-25", "close": 50.86, "volume": 1107246.0}, {"date": "2021-02-26", "close": 50.97, "volume": 933993.0}, {"date": "2021-03-01", "close": 53.17, "volume": 705964.0}, {"date": "2021-03-02", "close": 51.59, "volume": 924909.0}, {"date": "2021-03-03", "close": 48.43, "volume": 907537.0}, {"date": "2021-03-04", "close": 45.19, "volume": 1690389.0}, {"date": "2021-03-05", "close": 43.25, "volume": 1877185.0}, {"date": "2021-03-08", "close": 41.56, "volume": 1224826.0}, {"date": "2021-03-09", "close": 44.9, "volume": 1412786.0}, {"date": "2021-03-10", "close": 45.93, "volume": 1210315.0}, {"date": "2021-03-11", "close": 48.19, "volume": 984631.0}, {"date": "2021-03-12", "close": 49.23, "volume": 629876.0}, {"date": "2021-03-15", "close": 50.0, "volume": 870722.0}, {"date": "2021-03-16", "close": 50.2, "volume": 635305.0}, {"date": "2021-03-17", "close": 51.24, "volume": 1178908.0}, {"date": "2021-03-18", "close": 48.85, "volume": 1139686.0}, {"date": "2021-03-19", "close": 50.18, "volume": 2568267.0}, {"date": "2021-03-22", "close": 50.95, "volume": 630040.0}, {"date": "2021-03-23", "close": 48.72, "volume": 737629.0}, {"date": "2021-03-24", "close": 47.7, "volume": 523220.0}, {"date": "2021-03-25", "close": 46.04, "volume": 995893.0}, {"date": "2021-03-26", "close": 46.38, "volume": 678179.0}, {"date": "2021-03-29", "close": 44.11, "volume": 1000867.0}, {"date": "2021-03-30", "close": 44.71, "volume": 1084263.0}, {"date": "2021-03-31", "close": 48.23, "volume": 2356602.0}, {"date": "2021-04-01", "close": 48.53, "volume": 614373.0}, {"date": "2021-04-05", "close": 49.31, "volume": 587327.0}, {"date": "2021-04-06", "close": 48.81, "volume": 538303.0}, {"date": "2021-04-07", "close": 46.96, "volume": 603255.0}, {"date": "2021-04-08", "close": 47.87, "volume": 1455219.0}, {"date": "2021-04-09", "close": 48.17, "volume": 412734.0}, {"date": "2021-04-12", "close": 48.91, "volume": 880268.0}, {"date": "2021-04-13", "close": 49.51, "volume": 466764.0}, {"date": "2021-04-14", "close": 49.19, "volume": 662081.0}, {"date": "2021-04-15", "close": 49.54, "volume": 432882.0}, {"date": "2021-04-16", "close": 49.34, "volume": 671746.0}, {"date": "2021-04-19", "close": 48.0, "volume": 354949.0}, {"date": "2021-04-20", "close": 47.74, "volume": 452928.0}, {"date": "2021-04-21", "close": 51.17, "volume": 1040396.0}, {"date": "2021-04-22", "close": 50.0, "volume": 592237.0}, {"date": "2021-04-23", "close": 50.67, "volume": 790543.0}, {"date": "2021-04-26", "close": 51.69, "volume": 330960.0}, {"date": "2021-04-27", "close": 50.97, "volume": 453054.0}, {"date": "2021-04-28", "close": 50.78, "volume": 386448.0}, {"date": "2021-04-29", "close": 49.245, "volume": 513883.0}, {"date": "2021-04-30", "close": 48.99, "volume": 458186.0}, {"date": "2021-05-03", "close": 47.59, "volume": 819949.0}, {"date": "2021-05-04", "close": 47.57, "volume": 716779.0}, {"date": "2021-05-05", "close": 41.95, "volume": 1835578.0}, {"date": "2021-05-06", "close": 42.06, "volume": 1900975.0}, {"date": "2021-05-07", "close": 41.09, "volume": 1379118.0}, {"date": "2021-05-10", "close": 38.31, "volume": 1391885.0}, {"date": "2021-05-11", "close": 39.01, "volume": 1060342.0}, {"date": "2021-05-12", "close": 37.88, "volume": 1004278.0}, {"date": "2021-05-13", "close": 36.62, "volume": 1117733.0}, {"date": "2021-05-14", "close": 38.11, "volume": 1817201.0}, {"date": "2021-05-17", "close": 37.63, "volume": 599581.0}, {"date": "2021-05-18", "close": 37.66, "volume": 500179.0}, {"date": "2021-05-19", "close": 37.89, "volume": 589532.0}, {"date": "2021-05-20", "close": 38.63, "volume": 415201.0}, {"date": "2021-05-21", "close": 38.76, "volume": 389148.0}, {"date": "2021-05-24", "close": 38.99, "volume": 312821.0}, {"date": "2021-05-25", "close": 39.17, "volume": 501564.0}, {"date": "2021-05-26", "close": 40.14, "volume": 620018.0}, {"date": "2021-05-27", "close": 40.7, "volume": 375135.0}, {"date": "2021-05-28", "close": 41.03, "volume": 558900.0}, {"date": "2021-06-01", "close": 40.9, "volume": 647478.0}, {"date": "2021-06-02", "close": 40.25, "volume": 630484.0}, {"date": "2021-06-03", "close": 40.11, "volume": 433281.0}, {"date": "2021-06-04", "close": 40.9, "volume": 889146.0}, {"date": "2021-06-07", "close": 41.57, "volume": 518316.0}, {"date": "2021-06-08", "close": 41.91, "volume": 518035.0}, {"date": "2021-06-09", "close": 42.6, "volume": 628752.0}, {"date": "2021-06-10", "close": 42.87, "volume": 388479.0}, {"date": "2021-06-11", "close": 43.1, "volume": 299150.0}, {"date": "2021-06-14", "close": 43.57, "volume": 652974.0}, {"date": "2021-06-15", "close": 43.59, "volume": 705505.0}, {"date": "2021-06-16", "close": 42.77, "volume": 355589.0}, {"date": "2021-06-17", "close": 43.58, "volume": 488987.0}, {"date": "2021-06-18", "close": 43.12, "volume": 1069421.0}, {"date": "2021-06-21", "close": 43.99, "volume": 389617.0}, {"date": "2021-06-22", "close": 44.4, "volume": 318435.0}, {"date": "2021-06-23", "close": 44.89, "volume": 523012.0}, {"date": "2021-06-24", "close": 46.41, "volume": 695963.0}, {"date": "2021-06-25", "close": 46.41, "volume": 1127085.0}, {"date": "2021-06-28", "close": 46.66, "volume": 582053.0}, {"date": "2021-06-29", "close": 46.5, "volume": 465073.0}, {"date": "2021-06-30", "close": 45.17, "volume": 587940.0}, {"date": "2021-07-01", "close": 44.88, "volume": 589958.0}, {"date": "2021-07-02", "close": 43.95, "volume": 524622.0}, {"date": "2021-07-06", "close": 44.88, "volume": 545905.0}, {"date": "2021-07-07", "close": 45.14, "volume": 417724.0}, {"date": "2021-07-08", "close": 44.78, "volume": 696693.0}, {"date": "2021-07-09", "close": 45.23, "volume": 391467.0}, {"date": "2021-07-12", "close": 45.38, "volume": 553991.0}, {"date": "2021-07-13", "close": 45.2, "volume": 388157.0}, {"date": "2021-07-14", "close": 42.92, "volume": 871477.0}, {"date": "2021-07-15", "close": 42.36, "volume": 891564.0}, {"date": "2021-07-16", "close": 43.37, "volume": 624951.0}, {"date": "2021-07-19", "close": 43.71, "volume": 497441.0}, {"date": "2021-07-20", "close": 44.17, "volume": 1557690.0}, {"date": "2021-07-21", "close": 44.99, "volume": 433767.0}, {"date": "2021-07-22", "close": 44.8, "volume": 592596.0}, {"date": "2021-07-23", "close": 45.71, "volume": 357267.0}, {"date": "2021-07-26", "close": 44.76, "volume": 642944.0}, {"date": "2021-07-27", "close": 43.48, "volume": 452317.0}, {"date": "2021-07-28", "close": 45.0, "volume": 376463.0}, {"date": "2021-07-29", "close": 45.7, "volume": 306326.0}, {"date": "2021-07-30", "close": 46.1, "volume": 550474.0}, {"date": "2021-08-02", "close": 46.08, "volume": 639565.0}, {"date": "2021-08-03", "close": 46.19, "volume": 655157.0}, {"date": "2021-08-04", "close": 47.49, "volume": 558420.0}, {"date": "2021-08-05", "close": 47.71, "volume": 730358.0}, {"date": "2021-08-06", "close": 46.75, "volume": 579375.0}, {"date": "2021-08-09", "close": 45.53, "volume": 474807.0}, {"date": "2021-08-10", "close": 42.31, "volume": 953910.0}, {"date": "2021-08-11", "close": 41.66, "volume": 1331598.0}, {"date": "2021-08-12", "close": 42.85, "volume": 426713.0}, {"date": "2021-08-13", "close": 42.51, "volume": 509183.0}, {"date": "2021-08-16", "close": 42.21, "volume": 594990.0}, {"date": "2021-08-17", "close": 42.24, "volume": 451939.0}, {"date": "2021-08-18", "close": 42.0, "volume": 872673.0}, {"date": "2021-08-19", "close": 42.74, "volume": 582435.0}, {"date": "2021-08-20", "close": 43.89, "volume": 666627.0}, {"date": "2021-08-23", "close": 44.63, "volume": 691161.0}, {"date": "2021-08-24", "close": 45.68, "volume": 563985.0}, {"date": "2021-08-25", "close": 45.88, "volume": 454486.0}, {"date": "2021-08-26", "close": 47.13, "volume": 1071848.0}, {"date": "2021-08-27", "close": 48.49, "volume": 889973.0}, {"date": "2021-08-30", "close": 49.18, "volume": 706069.0}, {"date": "2021-08-31", "close": 48.62, "volume": 613756.0}, {"date": "2021-09-01", "close": 50.25, "volume": 403628.0}, {"date": "2021-09-02", "close": 51.05, "volume": 1188074.0}, {"date": "2021-09-03", "close": 51.36, "volume": 617499.0}, {"date": "2021-09-07", "close": 51.7, "volume": 469027.0}, {"date": "2021-09-08", "close": 50.86, "volume": 371013.0}, {"date": "2021-09-09", "close": 51.31, "volume": 529025.0}, {"date": "2021-09-10", "close": 52.52, "volume": 998446.0}, {"date": "2021-09-13", "close": 51.55, "volume": 646732.0}, {"date": "2021-09-14", "close": 48.65, "volume": 742905.0}, {"date": "2021-09-15", "close": 47.18, "volume": 1868573.0}, {"date": "2021-09-16", "close": 47.38, "volume": 607915.0}, {"date": "2021-09-17", "close": 48.32, "volume": 1424753.0}, {"date": "2021-09-20", "close": 47.0, "volume": 1571806.0}, {"date": "2021-09-21", "close": 48.14, "volume": 1148007.0}, {"date": "2021-09-22", "close": 50.12, "volume": 1321908.0}, {"date": "2021-09-23", "close": 49.94, "volume": 1538575.0}, {"date": "2021-09-24", "close": 46.86, "volume": 1204946.0}, {"date": "2021-09-27", "close": 46.94, "volume": 1132090.0}, {"date": "2021-09-28", "close": 46.26, "volume": 1458940.0}, {"date": "2021-09-29", "close": 48.81, "volume": 1541386.0}, {"date": "2021-09-30", "close": 48.24, "volume": 1476342.0}, {"date": "2021-10-01", "close": 48.49, "volume": 6112322.0}, {"date": "2021-10-04", "close": 43.22, "volume": 1466227.0}, {"date": "2021-10-05", "close": 43.47, "volume": 895102.0}, {"date": "2021-10-06", "close": 42.98, "volume": 897107.0}, {"date": "2021-10-07", "close": 44.7, "volume": 1105575.0}, {"date": "2021-10-08", "close": 41.76, "volume": 1043540.0}, {"date": "2021-10-11", "close": 41.07, "volume": 545326.0}, {"date": "2021-10-12", "close": 40.87, "volume": 849237.0}, {"date": "2021-10-13", "close": 42.0, "volume": 526170.0}, {"date": "2021-10-14", "close": 43.6, "volume": 942747.0}, {"date": "2021-10-15", "close": 43.38, "volume": 934293.0}, {"date": "2021-10-18", "close": 43.65, "volume": 610696.0}, {"date": "2021-10-19", "close": 45.38, "volume": 669780.0}, {"date": "2021-10-20", "close": 44.44, "volume": 662272.0}, {"date": "2021-10-21", "close": 44.81, "volume": 822163.0}, {"date": "2021-10-22", "close": 44.89, "volume": 342980.0}, {"date": "2021-10-25", "close": 45.37, "volume": 376302.0}, {"date": "2021-10-26", "close": 45.87, "volume": 441592.0}, {"date": "2021-10-27", "close": 44.45, "volume": 380499.0}, {"date": "2021-10-28", "close": 46.01, "volume": 475520.0}, {"date": "2021-10-29", "close": 46.0, "volume": 672249.0}, {"date": "2021-11-01", "close": 47.06, "volume": 567010.0}, {"date": "2021-11-02", "close": 46.37, "volume": 495969.0}, {"date": "2021-11-03", "close": 46.53, "volume": 500020.0}, {"date": "2021-11-04", "close": 38.35, "volume": 3702879.0}, {"date": "2021-11-05", "close": 41.38, "volume": 1814087.0}, {"date": "2021-11-08", "close": 43.59, "volume": 1079511.0}, {"date": "2021-11-09", "close": 43.39, "volume": 707618.0}, {"date": "2021-11-10", "close": 42.77, "volume": 720290.0}, {"date": "2021-11-11", "close": 42.51, "volume": 497937.0}, {"date": "2021-11-12", "close": 41.92, "volume": 541755.0}, {"date": "2021-11-15", "close": 40.88, "volume": 537310.0}, {"date": "2021-11-16", "close": 40.97, "volume": 810897.0}, {"date": "2021-11-17", "close": 40.71, "volume": 619896.0}, {"date": "2021-11-18", "close": 39.0, "volume": 826503.0}, {"date": "2021-11-19", "close": 40.03, "volume": 677282.0}, {"date": "2021-11-22", "close": 37.98, "volume": 722447.0}, {"date": "2021-11-23", "close": 37.28, "volume": 928861.0}, {"date": "2021-11-24", "close": 37.63, "volume": 467993.0}, {"date": "2021-11-26", "close": 36.65, "volume": 500282.0}, {"date": "2021-11-29", "close": 35.3, "volume": 861790.0}, {"date": "2021-11-30", "close": 34.26, "volume": 1004635.0}, {"date": "2021-12-01", "close": 32.77, "volume": 932807.0}, {"date": "2021-12-02", "close": 32.34, "volume": 1285146.0}, {"date": "2021-12-03", "close": 30.49, "volume": 1093353.0}, {"date": "2021-12-06", "close": 31.61, "volume": 1915206.0}, {"date": "2021-12-07", "close": 33.93, "volume": 1590249.0}, {"date": "2021-12-08", "close": 33.91, "volume": 678032.0}, {"date": "2021-12-09", "close": 33.05, "volume": 1071747.0}, {"date": "2021-12-10", "close": 32.19, "volume": 491163.0}, {"date": "2021-12-13", "close": 31.7, "volume": 750700.0}, {"date": "2021-12-14", "close": 31.47, "volume": 501992.0}, {"date": "2021-12-15", "close": 32.04, "volume": 1117135.0}, {"date": "2021-12-16", "close": 31.58, "volume": 701832.0}, {"date": "2021-12-17", "close": 34.11, "volume": 3871720.0}, {"date": "2021-12-20", "close": 33.4, "volume": 1297750.0}, {"date": "2021-12-21", "close": 34.81, "volume": 989514.0}, {"date": "2021-12-22", "close": 35.02, "volume": 661016.0}, {"date": "2021-12-23", "close": 34.33, "volume": 1007960.0}, {"date": "2021-12-27", "close": 33.15, "volume": 578538.0}, {"date": "2021-12-28", "close": 32.57, "volume": 552044.0}, {"date": "2021-12-29", "close": 32.71, "volume": 584077.0}, {"date": "2021-12-30", "close": 34.15, "volume": 703411.0}, {"date": "2021-12-31", "close": 34.12, "volume": 1012635.0}, {"date": "2022-01-03", "close": 35.28, "volume": 984634.0}, {"date": "2022-01-04", "close": 32.77, "volume": 1256575.0}, {"date": "2022-01-05", "close": 29.82, "volume": 1076933.0}, {"date": "2022-01-06", "close": 29.09, "volume": 806264.0}, {"date": "2022-01-07", "close": 28.05, "volume": 1047939.0}, {"date": "2022-01-10", "close": 27.53, "volume": 1115115.0}, {"date": "2022-01-11", "close": 28.05, "volume": 678378.0}, {"date": "2022-01-12", "close": 26.11, "volume": 739966.0}, {"date": "2022-01-13", "close": 24.99, "volume": 927443.0}, {"date": "2022-01-14", "close": 24.94, "volume": 636463.0}, {"date": "2022-01-18", "close": 23.4, "volume": 1079352.0}, {"date": "2022-01-19", "close": 22.52, "volume": 1155489.0}, {"date": "2022-01-20", "close": 21.88, "volume": 1965246.0}, {"date": "2022-01-21", "close": 21.59, "volume": 1643646.0}, {"date": "2022-01-24", "close": 22.24, "volume": 2122264.0}, {"date": "2022-01-25", "close": 22.08, "volume": 1323765.0}, {"date": "2022-01-26", "close": 21.4, "volume": 1095424.0}, {"date": "2022-01-27", "close": 20.15, "volume": 1278144.0}, {"date": "2022-01-28", "close": 21.18, "volume": 1211484.0}, {"date": "2022-01-31", "close": 22.54, "volume": 1014965.0}, {"date": "2022-02-01", "close": 23.09, "volume": 781254.0}, {"date": "2022-02-02", "close": 21.96, "volume": 607902.0}, {"date": "2022-02-03", "close": 21.27, "volume": 1065883.0}, {"date": "2022-02-04", "close": 21.46, "volume": 584116.0}, {"date": "2022-02-07", "close": 21.72, "volume": 1153615.0}, {"date": "2022-02-08", "close": 22.44, "volume": 848099.0}, {"date": "2022-02-09", "close": 23.3, "volume": 1144554.0}, {"date": "2022-02-10", "close": 22.71, "volume": 882197.0}, {"date": "2022-02-11", "close": 22.57, "volume": 655556.0}, {"date": "2022-02-14", "close": 21.57, "volume": 1040123.0}, {"date": "2022-02-15", "close": 22.1, "volume": 594147.0}, {"date": "2022-02-16", "close": 22.03, "volume": 572944.0}, {"date": "2022-02-17", "close": 20.32, "volume": 721889.0}, {"date": "2022-02-18", "close": 19.49, "volume": 1014739.0}, {"date": "2022-02-22", "close": 18.72, "volume": 1423895.0}, {"date": "2022-02-23", "close": 18.52, "volume": 1460235.0}, {"date": "2022-02-24", "close": 20.82, "volume": 1131362.0}, {"date": "2022-02-25", "close": 20.75, "volume": 723809.0}, {"date": "2022-02-28", "close": 21.41, "volume": 926903.0}, {"date": "2022-03-01", "close": 21.05, "volume": 1291637.0}, {"date": "2022-03-02", "close": 20.79, "volume": 579315.0}, {"date": "2022-03-03", "close": 20.32, "volume": 695063.0}, {"date": "2022-03-04", "close": 19.52, "volume": 1010486.0}, {"date": "2022-03-07", "close": 18.02, "volume": 1229272.0}, {"date": "2022-03-08", "close": 18.08, "volume": 802657.0}, {"date": "2022-03-09", "close": 18.97, "volume": 1054369.0}, {"date": "2022-03-10", "close": 17.9, "volume": 1044328.0}, {"date": "2022-03-11", "close": 15.89, "volume": 1202678.0}, {"date": "2022-03-14", "close": 14.23, "volume": 1863777.0}, {"date": "2022-03-15", "close": 14.87, "volume": 1901850.0}, {"date": "2022-03-16", "close": 15.79, "volume": 1770120.0}, {"date": "2022-03-17", "close": 16.46, "volume": 1566248.0}, {"date": "2022-03-18", "close": 17.9, "volume": 1830952.0}, {"date": "2022-03-21", "close": 17.15, "volume": 1003636.0}, {"date": "2022-03-22", "close": 17.61, "volume": 645880.0}, {"date": "2022-03-23", "close": 17.48, "volume": 975782.0}, {"date": "2022-03-24", "close": 17.84, "volume": 862093.0}, {"date": "2022-03-25", "close": 17.59, "volume": 1075002.0}, {"date": "2022-03-28", "close": 17.79, "volume": 1085035.0}, {"date": "2022-03-29", "close": 12.49, "volume": 20137380.0}, {"date": "2022-03-30", "close": 12.95, "volume": 6160376.0}, {"date": "2022-03-31", "close": 12.15, "volume": 4179775.0}, {"date": "2022-04-01", "close": 12.38, "volume": 5217096.0}, {"date": "2022-04-04", "close": 12.59, "volume": 3209504.0}, {"date": "2022-04-05", "close": 12.08, "volume": 2456613.0}, {"date": "2022-04-06", "close": 11.49, "volume": 3347367.0}, {"date": "2022-04-07", "close": 13.97, "volume": 11199050.0}, {"date": "2022-04-08", "close": 13.71, "volume": 3325310.0}, {"date": "2022-04-11", "close": 13.33, "volume": 2408844.0}, {"date": "2022-04-12", "close": 12.98, "volume": 1768926.0}, {"date": "2022-04-13", "close": 12.78, "volume": 1588472.0}, {"date": "2022-04-14", "close": 12.31, "volume": 1384640.0}, {"date": "2022-04-18", "close": 11.8, "volume": 1978155.0}, {"date": "2022-04-19", "close": 11.95, "volume": 2189925.0}, {"date": "2022-04-20", "close": 11.74, "volume": 2186519.0}, {"date": "2022-04-21", "close": 11.4, "volume": 2075047.0}, {"date": "2022-04-22", "close": 11.23, "volume": 1490580.0}, {"date": "2022-04-25", "close": 11.25, "volume": 2091765.0}, {"date": "2022-04-26", "close": 10.85, "volume": 1907454.0}, {"date": "2022-04-27", "close": 10.44, "volume": 1839371.0}, {"date": "2022-04-28", "close": 9.75, "volume": 2208724.0}, {"date": "2022-04-29", "close": 9.45, "volume": 1899402.0}, {"date": "2022-05-02", "close": 9.75, "volume": 5250817.0}, {"date": "2022-05-03", "close": 9.85, "volume": 2441362.0}, {"date": "2022-05-04", "close": 10.17, "volume": 2310295.0}, {"date": "2022-05-05", "close": 9.89, "volume": 2843401.0}, {"date": "2022-05-06", "close": 9.51, "volume": 2366484.0}, {"date": "2022-05-09", "close": 8.18, "volume": 2104294.0}, {"date": "2022-05-10", "close": 7.81, "volume": 3421639.0}, {"date": "2022-05-11", "close": 7.38, "volume": 2984571.0}, {"date": "2022-05-12", "close": 8.27, "volume": 2691419.0}, {"date": "2022-05-13", "close": 9.74, "volume": 3414928.0}, {"date": "2022-05-16", "close": 8.91, "volume": 1392115.0}, {"date": "2022-05-17", "close": 8.89, "volume": 1294076.0}, {"date": "2022-05-18", "close": 8.39, "volume": 1583519.0}, {"date": "2022-05-19", "close": 8.71, "volume": 1206983.0}, {"date": "2022-05-20", "close": 8.79, "volume": 1122031.0}, {"date": "2022-05-23", "close": 8.71, "volume": 963771.0}, {"date": "2022-05-24", "close": 7.77, "volume": 4258605.0}, {"date": "2022-05-25", "close": 7.86, "volume": 1330573.0}, {"date": "2022-05-26", "close": 8.23, "volume": 1012786.0}, {"date": "2022-05-27", "close": 8.89, "volume": 855962.0}, {"date": "2022-05-31", "close": 8.42, "volume": 1968316.0}, {"date": "2022-06-01", "close": 8.05, "volume": 2057009.0}, {"date": "2022-06-02", "close": 8.67, "volume": 1797147.0}, {"date": "2022-06-03", "close": 8.07, "volume": 2625023.0}, {"date": "2022-06-06", "close": 7.99, "volume": 2311836.0}, {"date": "2022-06-07", "close": 8.4, "volume": 1955720.0}, {"date": "2022-06-08", "close": 8.56, "volume": 972203.0}, {"date": "2022-06-09", "close": 8.1, "volume": 1470819.0}, {"date": "2022-06-10", "close": 7.71, "volume": 1417796.0}, {"date": "2022-06-13", "close": 7.2, "volume": 1574689.0}, {"date": "2022-06-14", "close": 7.16, "volume": 2009712.0}, {"date": "2022-06-15", "close": 7.52, "volume": 2347215.0}, {"date": "2022-06-16", "close": 7.06, "volume": 2991348.0}, {"date": "2022-06-17", "close": 7.55, "volume": 3434983.0}, {"date": "2022-06-21", "close": 7.49, "volume": 1286451.0}, {"date": "2022-06-22", "close": 7.91, "volume": 1619460.0}, {"date": "2022-06-23", "close": 9.11, "volume": 2452742.0}, {"date": "2022-06-24", "close": 9.69, "volume": 8265176.0}, {"date": "2022-06-27", "close": 9.06, "volume": 3075192.0}, {"date": "2022-06-28", "close": 8.55, "volume": 1095211.0}, {"date": "2022-06-29", "close": 8.33, "volume": 978213.0}, {"date": "2022-06-30", "close": 8.15, "volume": 1104733.0}, {"date": "2022-07-01", "close": 8.37, "volume": 2879863.0}, {"date": "2022-07-05", "close": 9.24, "volume": 2159739.0}, {"date": "2022-07-06", "close": 8.81, "volume": 1006178.0}, {"date": "2022-07-07", "close": 9.02, "volume": 917482.0}, {"date": "2022-07-08", "close": 8.94, "volume": 1002867.0}, {"date": "2022-07-11", "close": 8.51, "volume": 680406.0}, {"date": "2022-07-12", "close": 8.73, "volume": 869285.0}, {"date": "2022-07-13", "close": 8.75, "volume": 1208508.0}, {"date": "2022-07-14", "close": 8.32, "volume": 877559.0}, {"date": "2022-07-15", "close": 8.25, "volume": 1129697.0}, {"date": "2022-07-18", "close": 7.86, "volume": 1354634.0}, {"date": "2022-07-19", "close": 8.24, "volume": 1887866.0}, {"date": "2022-07-20", "close": 8.42, "volume": 3175061.0}, {"date": "2022-07-21", "close": 9.3, "volume": 3686728.0}, {"date": "2022-07-22", "close": 9.48, "volume": 3124996.0}, {"date": "2022-07-25", "close": 9.47, "volume": 1743058.0}, {"date": "2022-07-26", "close": 9.44, "volume": 1721714.0}, {"date": "2022-07-27", "close": 9.99, "volume": 2992532.0}, {"date": "2022-07-28", "close": 9.9, "volume": 1536320.0}, {"date": "2022-07-29", "close": 10.12, "volume": 1367438.0}, {"date": "2022-08-01", "close": 10.13, "volume": 2091781.0}, {"date": "2022-08-02", "close": 10.2, "volume": 2398624.0}, {"date": "2022-08-03", "close": 10.0, "volume": 1632874.0}, {"date": "2022-08-04", "close": 10.18, "volume": 1210985.0}, {"date": "2022-08-05", "close": 10.21, "volume": 1163519.0}, {"date": "2022-08-08", "close": 10.23, "volume": 2398082.0}, {"date": "2022-08-09", "close": 11.68, "volume": 5036450.0}, {"date": "2022-08-10", "close": 11.88, "volume": 2193005.0}, {"date": "2022-08-11", "close": 12.29, "volume": 2546081.0}, {"date": "2022-08-12", "close": 12.62, "volume": 1654479.0}, {"date": "2022-08-15", "close": 12.91, "volume": 1727577.0}, {"date": "2022-08-16", "close": 12.08, "volume": 3660249.0}, {"date": "2022-08-17", "close": 11.64, "volume": 962067.0}, {"date": "2022-08-18", "close": 12.06, "volume": 1350025.0}, {"date": "2022-08-19", "close": 11.14, "volume": 1279041.0}, {"date": "2022-08-22", "close": 10.47, "volume": 1054753.0}, {"date": "2022-08-23", "close": 10.62, "volume": 991730.0}, {"date": "2022-08-24", "close": 11.08, "volume": 611767.0}, {"date": "2022-08-25", "close": 11.59, "volume": 891144.0}, {"date": "2022-08-26", "close": 10.7, "volume": 1303736.0}, {"date": "2022-08-29", "close": 10.21, "volume": 782827.0}, {"date": "2022-08-30", "close": 9.87, "volume": 897339.0}, {"date": "2022-08-31", "close": 10.05, "volume": 1009805.0}, {"date": "2022-09-01", "close": 10.07, "volume": 1169107.0}, {"date": "2022-09-02", "close": 9.8, "volume": 614350.0}, {"date": "2022-09-06", "close": 10.06, "volume": 1114139.0}, {"date": "2022-09-07", "close": 10.27, "volume": 847801.0}, {"date": "2022-09-08", "close": 10.6, "volume": 932285.0}, {"date": "2022-09-09", "close": 10.45, "volume": 827575.0}, {"date": "2022-09-12", "close": 10.69, "volume": 1068764.0}, {"date": "2022-09-13", "close": 10.03, "volume": 1087051.0}, {"date": "2022-09-14", "close": 10.1, "volume": 1041865.0}, {"date": "2022-09-15", "close": 10.56, "volume": 1316233.0}, {"date": "2022-09-16", "close": 9.97, "volume": 2069342.0}, {"date": "2022-09-19", "close": 9.84, "volume": 1108468.0}, {"date": "2022-09-20", "close": 9.51, "volume": 730197.0}, {"date": "2022-09-21", "close": 9.26, "volume": 879240.0}, {"date": "2022-09-22", "close": 9.02, "volume": 1264607.0}, {"date": "2022-09-23", "close": 8.94, "volume": 1297624.0}, {"date": "2022-09-26", "close": 8.87, "volume": 1395331.0}, {"date": "2022-09-27", "close": 8.34, "volume": 935573.0}, {"date": "2022-09-28", "close": 8.92, "volume": 1124153.0}, {"date": "2022-09-29", "close": 8.66, "volume": 836537.0}, {"date": "2022-09-30", "close": 8.61, "volume": 965298.0}, {"date": "2022-10-03", "close": 8.71, "volume": 919015.0}, {"date": "2022-10-04", "close": 9.25, "volume": 1069864.0}, {"date": "2022-10-05", "close": 9.15, "volume": 822364.0}, {"date": "2022-10-06", "close": 9.05, "volume": 673873.0}, {"date": "2022-10-07", "close": 8.25, "volume": 865454.0}, {"date": "2022-10-10", "close": 7.64, "volume": 810663.0}, {"date": "2022-10-11", "close": 7.5, "volume": 1696172.0}, {"date": "2022-10-12", "close": 7.56, "volume": 812103.0}, {"date": "2022-10-13", "close": 7.57, "volume": 973992.0}, {"date": "2022-10-14", "close": 7.05, "volume": 703660.0}, {"date": "2022-10-17", "close": 7.48, "volume": 1028736.0}, {"date": "2022-10-18", "close": 7.43, "volume": 1288661.0}, {"date": "2022-10-19", "close": 6.71, "volume": 948134.0}, {"date": "2022-10-20", "close": 6.5, "volume": 1892726.0}, {"date": "2022-10-21", "close": 6.45, "volume": 1183614.0}, {"date": "2022-10-24", "close": 6.53, "volume": 1709811.0}, {"date": "2022-10-25", "close": 7.73, "volume": 2363678.0}, {"date": "2022-10-26", "close": 7.95, "volume": 1503302.0}, {"date": "2022-10-27", "close": 7.99, "volume": 877606.0}, {"date": "2022-10-28", "close": 7.49, "volume": 2938266.0}, {"date": "2022-10-31", "close": 7.605, "volume": 1745474.0}, {"date": "2022-11-01", "close": 7.65, "volume": 1656065.0}, {"date": "2022-11-02", "close": 7.34, "volume": 1542709.0}, {"date": "2022-11-03", "close": 7.2, "volume": 1074528.0}, {"date": "2022-11-04", "close": 7.31, "volume": 1205056.0}, {"date": "2022-11-07", "close": 7.1, "volume": 1126774.0}, {"date": "2022-11-08", "close": 8.9, "volume": 3221651.0}, {"date": "2022-11-09", "close": 8.74, "volume": 1876293.0}, {"date": "2022-11-10", "close": 10.08, "volume": 3261624.0}, {"date": "2022-11-11", "close": 11.25, "volume": 1587187.0}, {"date": "2022-11-14", "close": 10.95, "volume": 1408750.0}, {"date": "2022-11-15", "close": 11.26, "volume": 1211334.0}, {"date": "2022-11-16", "close": 11.12, "volume": 1095199.0}, {"date": "2022-11-17", "close": 9.98, "volume": 1765742.0}, {"date": "2022-11-18", "close": 10.17, "volume": 954303.0}, {"date": "2022-11-21", "close": 10.25, "volume": 749006.0}, {"date": "2022-11-22", "close": 10.17, "volume": 1309441.0}, {"date": "2022-11-23", "close": 10.35, "volume": 398717.0}, {"date": "2022-11-25", "close": 10.26, "volume": 213240.0}, {"date": "2022-11-28", "close": 9.89, "volume": 818383.0}, {"date": "2022-11-29", "close": 10.12, "volume": 619342.0}, {"date": "2022-11-30", "close": 11.21, "volume": 1649158.0}, {"date": "2022-12-01", "close": 11.17, "volume": 1491799.0}, {"date": "2022-12-02", "close": 11.62, "volume": 1068414.0}, {"date": "2022-12-05", "close": 11.8, "volume": 1122409.0}, {"date": "2022-12-06", "close": 11.56, "volume": 2517104.0}, {"date": "2022-12-07", "close": 11.58, "volume": 898326.0}, {"date": "2022-12-08", "close": 12.07, "volume": 931933.0}, {"date": "2022-12-09", "close": 11.74, "volume": 732271.0}, {"date": "2022-12-12", "close": 12.01, "volume": 660444.0}, {"date": "2022-12-13", "close": 11.96, "volume": 989821.0}, {"date": "2022-12-14", "close": 11.13, "volume": 1074676.0}, {"date": "2022-12-15", "close": 10.84, "volume": 1539930.0}, {"date": "2022-12-16", "close": 11.02, "volume": 4232721.0}, {"date": "2022-12-19", "close": 10.38, "volume": 666101.0}, {"date": "2022-12-20", "close": 10.44, "volume": 854233.0}, {"date": "2022-12-21", "close": 9.69, "volume": 1504531.0}, {"date": "2022-12-22", "close": 9.53, "volume": 860431.0}, {"date": "2022-12-23", "close": 9.17, "volume": 540010.0}, {"date": "2022-12-27", "close": 9.09, "volume": 784874.0}, {"date": "2022-12-28", "close": 8.92, "volume": 823639.0}, {"date": "2022-12-29", "close": 9.44, "volume": 764662.0}, {"date": "2022-12-30", "close": 9.24, "volume": 607012.0}, {"date": "2023-01-03", "close": 9.09, "volume": 752313.0}, {"date": "2023-01-04", "close": 9.55, "volume": 743663.0}, {"date": "2023-01-05", "close": 9.2, "volume": 541522.0}, {"date": "2023-01-06", "close": 9.27, "volume": 788614.0}, {"date": "2023-01-09", "close": 9.96, "volume": 1576257.0}, {"date": "2023-01-10", "close": 10.45, "volume": 680999.0}, {"date": "2023-01-11", "close": 10.51, "volume": 929388.0}, {"date": "2023-01-12", "close": 10.38, "volume": 1108726.0}, {"date": "2023-01-13", "close": 10.98, "volume": 609947.0}, {"date": "2023-01-17", "close": 11.6, "volume": 750385.0}, {"date": "2023-01-18", "close": 11.81, "volume": 802891.0}, {"date": "2023-01-19", "close": 11.09, "volume": 963566.0}, {"date": "2023-01-20", "close": 11.18, "volume": 519459.0}, {"date": "2023-01-23", "close": 11.94, "volume": 643528.0}, {"date": "2023-01-24", "close": 11.55, "volume": 641801.0}, {"date": "2023-01-25", "close": 10.95, "volume": 540272.0}, {"date": "2023-01-26", "close": 11.32, "volume": 456491.0}, {"date": "2023-01-27", "close": 11.51, "volume": 437846.0}, {"date": "2023-01-30", "close": 11.33, "volume": 606366.0}, {"date": "2023-01-31", "close": 11.88, "volume": 898315.0}, {"date": "2023-02-01", "close": 12.5, "volume": 1362512.0}, {"date": "2023-02-02", "close": 12.69, "volume": 1069677.0}, {"date": "2023-02-03", "close": 12.55, "volume": 903327.0}, {"date": "2023-02-06", "close": 11.74, "volume": 792142.0}, {"date": "2023-02-07", "close": 12.16, "volume": 588401.0}, {"date": "2023-02-08", "close": 12.07, "volume": 426317.0}, {"date": "2023-02-09", "close": 11.81, "volume": 583082.0}, {"date": "2023-02-10", "close": 12.41, "volume": 902848.0}, {"date": "2023-02-13", "close": 12.73, "volume": 659760.0}, {"date": "2023-02-14", "close": 13.07, "volume": 956384.0}, {"date": "2023-02-15", "close": 13.58, "volume": 1055636.0}, {"date": "2023-02-16", "close": 14.07, "volume": 1408337.0}, {"date": "2023-02-17", "close": 13.91, "volume": 895244.0}, {"date": "2023-02-21", "close": 13.15, "volume": 1268528.0}, {"date": "2023-02-22", "close": 13.35, "volume": 1096984.0}, {"date": "2023-02-23", "close": 16.63, "volume": 5345962.0}, {"date": "2023-02-24", "close": 15.78, "volume": 1700897.0}, {"date": "2023-02-27", "close": 16.09, "volume": 1260807.0}, {"date": "2023-02-28", "close": 16.85, "volume": 1783634.0}, {"date": "2023-03-01", "close": 16.58, "volume": 900533.0}, {"date": "2023-03-02", "close": 17.34, "volume": 987419.0}, {"date": "2023-03-03", "close": 17.99, "volume": 1507740.0}, {"date": "2023-03-06", "close": 17.51, "volume": 1028828.0}, {"date": "2023-03-07", "close": 18.13, "volume": 1648433.0}, {"date": "2023-03-08", "close": 18.01, "volume": 1423476.0}, {"date": "2023-03-09", "close": 18.07, "volume": 1420617.0}, {"date": "2023-03-10", "close": 16.77, "volume": 1289386.0}, {"date": "2023-03-13", "close": 17.64, "volume": 1034452.0}, {"date": "2023-03-14", "close": 18.65, "volume": 1071469.0}, {"date": "2023-03-15", "close": 18.61, "volume": 1461465.0}, {"date": "2023-03-16", "close": 19.45, "volume": 1231216.0}, {"date": "2023-03-17", "close": 18.14, "volume": 2508902.0}, {"date": "2023-03-20", "close": 18.47, "volume": 1196213.0}, {"date": "2023-03-21", "close": 18.92, "volume": 770295.0}, {"date": "2023-03-22", "close": 18.11, "volume": 1027332.0}, {"date": "2023-03-23", "close": 18.16, "volume": 760771.0}, {"date": "2023-03-24", "close": 16.87, "volume": 1559657.0}, {"date": "2023-03-27", "close": 17.34, "volume": 1561779.0}, {"date": "2023-03-28", "close": 17.18, "volume": 1664316.0}, {"date": "2023-03-29", "close": 17.58, "volume": 1360466.0}, {"date": "2023-03-30", "close": 17.61, "volume": 1101757.0}, {"date": "2023-03-31", "close": 17.41, "volume": 1696681.0}, {"date": "2023-04-03", "close": 16.89, "volume": 1226304.0}, {"date": "2023-04-04", "close": 15.49, "volume": 2342413.0}, {"date": "2023-04-05", "close": 14.81, "volume": 2024212.0}, {"date": "2023-04-06", "close": 14.91, "volume": 1344952.0}, {"date": "2023-04-10", "close": 15.25, "volume": 1278812.0}, {"date": "2023-04-11", "close": 15.54, "volume": 1436718.0}, {"date": "2023-04-12", "close": 14.89, "volume": 870270.0}, {"date": "2023-04-13", "close": 15.48, "volume": 770416.0}, {"date": "2023-04-14", "close": 15.32, "volume": 760406.0}, {"date": "2023-04-17", "close": 16.2, "volume": 1159409.0}, {"date": "2023-04-18", "close": 15.37, "volume": 1112946.0}, {"date": "2023-04-19", "close": 16.08, "volume": 917258.0}, {"date": "2023-04-20", "close": 15.88, "volume": 1013567.0}, {"date": "2023-04-21", "close": 15.99, "volume": 618621.0}, {"date": "2023-04-24", "close": 15.54, "volume": 634868.0}, {"date": "2023-04-25", "close": 14.34, "volume": 722504.0}, {"date": "2023-04-26", "close": 14.4, "volume": 686538.0}, {"date": "2023-04-27", "close": 14.3, "volume": 869266.0}, {"date": "2023-04-28", "close": 14.62, "volume": 690498.0}, {"date": "2023-05-01", "close": 14.72, "volume": 558103.0}, {"date": "2023-05-02", "close": 14.14, "volume": 1169195.0}, {"date": "2023-05-03", "close": 14.1, "volume": 871684.0}, {"date": "2023-05-04", "close": 14.45, "volume": 1121884.0}, {"date": "2023-05-05", "close": 15.31, "volume": 1441623.0}, {"date": "2023-05-08", "close": 15.4, "volume": 1562842.0}, {"date": "2023-05-09", "close": 18.25, "volume": 3411776.0}, {"date": "2023-05-10", "close": 19.65, "volume": 2110250.0}, {"date": "2023-05-11", "close": 19.83, "volume": 1611131.0}, {"date": "2023-05-12", "close": 19.35, "volume": 921095.0}, {"date": "2023-05-15", "close": 19.13, "volume": 884684.0}, {"date": "2023-05-16", "close": 17.89, "volume": 1102712.0}, {"date": "2023-05-17", "close": 18.3, "volume": 1169492.0}, {"date": "2023-05-18", "close": 18.03, "volume": 640312.0}, {"date": "2023-05-19", "close": 17.89, "volume": 541522.0}, {"date": "2023-05-22", "close": 18.33, "volume": 696037.0}, {"date": "2023-05-23", "close": 17.91, "volume": 615758.0}, {"date": "2023-05-24", "close": 17.9, "volume": 510606.0}, {"date": "2023-05-25", "close": 17.37, "volume": 582019.0}, {"date": "2023-05-26", "close": 17.27, "volume": 350026.0}, {"date": "2023-05-30", "close": 17.02, "volume": 502501.0}, {"date": "2023-05-31", "close": 17.18, "volume": 1161986.0}, {"date": "2023-06-01", "close": 17.65, "volume": 641767.0}, {"date": "2023-06-02", "close": 17.98, "volume": 754877.0}, {"date": "2023-06-05", "close": 16.59, "volume": 1145499.0}, {"date": "2023-06-06", "close": 16.6, "volume": 962714.0}, {"date": "2023-06-07", "close": 17.44, "volume": 861646.0}, {"date": "2023-06-08", "close": 17.36, "volume": 741323.0}, {"date": "2023-06-09", "close": 16.46, "volume": 508284.0}, {"date": "2023-06-12", "close": 16.16, "volume": 827352.0}, {"date": "2023-06-13", "close": 16.27, "volume": 1251862.0}, {"date": "2023-06-14", "close": 16.63, "volume": 964581.0}, {"date": "2023-06-15", "close": 16.24, "volume": 806837.0}, {"date": "2023-06-16", "close": 16.72, "volume": 1646606.0}, {"date": "2023-06-20", "close": 17.32, "volume": 1038543.0}, {"date": "2023-06-21", "close": 17.01, "volume": 930597.0}, {"date": "2023-06-22", "close": 17.24, "volume": 980500.0}, {"date": "2023-06-23", "close": 16.67, "volume": 1462892.0}, {"date": "2023-06-26", "close": 16.23, "volume": 551623.0}, {"date": "2023-06-27", "close": 16.25, "volume": 562020.0}, {"date": "2023-06-28", "close": 16.19, "volume": 656113.0}, {"date": "2023-06-29", "close": 15.94, "volume": 729646.0}, {"date": "2023-06-30", "close": 16.07, "volume": 1263578.0}, {"date": "2023-07-03", "close": 15.78, "volume": 338413.0}, {"date": "2023-07-05", "close": 15.58, "volume": 560327.0}, {"date": "2023-07-06", "close": 15.15, "volume": 532578.0}, {"date": "2023-07-07", "close": 15.78, "volume": 738612.0}, {"date": "2023-07-10", "close": 16.96, "volume": 978066.0}, {"date": "2023-07-11", "close": 16.86, "volume": 765494.0}, {"date": "2023-07-12", "close": 16.96, "volume": 807900.0}, {"date": "2023-07-13", "close": 17.38, "volume": 641699.0}, {"date": "2023-07-14", "close": 17.26, "volume": 695252.0}, {"date": "2023-07-17", "close": 17.19, "volume": 595681.0}, {"date": "2023-07-18", "close": 17.17, "volume": 588208.0}, {"date": "2023-07-19", "close": 17.85, "volume": 721917.0}, {"date": "2023-07-20", "close": 17.21, "volume": 447257.0}, {"date": "2023-07-21", "close": 17.44, "volume": 667124.0}, {"date": "2023-07-24", "close": 16.71, "volume": 432821.0}, {"date": "2023-07-25", "close": 16.64, "volume": 510450.0}, {"date": "2023-07-26", "close": 17.45, "volume": 648370.0}, {"date": "2023-07-27", "close": 16.46, "volume": 892011.0}, {"date": "2023-07-28", "close": 17.26, "volume": 558998.0}, {"date": "2023-07-31", "close": 17.33, "volume": 655920.0}, {"date": "2023-08-01", "close": 17.54, "volume": 657844.0}, {"date": "2023-08-02", "close": 16.245, "volume": 1226173.0}, {"date": "2023-08-03", "close": 15.93, "volume": 618950.0}, {"date": "2023-08-04", "close": 15.92, "volume": 622621.0}, {"date": "2023-08-07", "close": 15.8, "volume": 795852.0}, {"date": "2023-08-08", "close": 15.32, "volume": 1800820.0}, {"date": "2023-08-09", "close": 14.82, "volume": 1635626.0}, {"date": "2023-08-10", "close": 14.105, "volume": 903554.0}, {"date": "2023-08-11", "close": 14.06, "volume": 976253.0}, {"date": "2023-08-14", "close": 13.94, "volume": 1003352.0}, {"date": "2023-08-15", "close": 13.52, "volume": 1018143.0}, {"date": "2023-08-16", "close": 13.74, "volume": 704833.0}, {"date": "2023-08-17", "close": 13.66, "volume": 585684.0}, {"date": "2023-08-18", "close": 13.55, "volume": 638459.0}, {"date": "2023-08-21", "close": 14.08, "volume": 969036.0}, {"date": "2023-08-22", "close": 14.08, "volume": 728235.0}, {"date": "2023-08-23", "close": 14.09, "volume": 577175.0}, {"date": "2023-08-24", "close": 13.76, "volume": 957181.0}, {"date": "2023-08-25", "close": 13.92, "volume": 499396.0}, {"date": "2023-08-28", "close": 13.81, "volume": 748350.0}, {"date": "2023-08-29", "close": 14.44, "volume": 866995.0}, {"date": "2023-08-30", "close": 14.77, "volume": 960873.0}, {"date": "2023-08-31", "close": 15.03, "volume": 892626.0}, {"date": "2023-09-01", "close": 15.17, "volume": 1041126.0}, {"date": "2023-09-05", "close": 14.19, "volume": 812795.0}, {"date": "2023-09-06", "close": 14.26, "volume": 422205.0}, {"date": "2023-09-07", "close": 14.01, "volume": 575225.0}, {"date": "2023-09-08", "close": 13.59, "volume": 1051136.0}, {"date": "2023-09-11", "close": 13.89, "volume": 724700.0}, {"date": "2023-09-12", "close": 13.67, "volume": 526855.0}, {"date": "2023-09-13", "close": 13.72, "volume": 780057.0}, {"date": "2023-09-14", "close": 13.72, "volume": 918760.0}, {"date": "2023-09-15", "close": 13.46, "volume": 2221055.0}, {"date": "2023-09-18", "close": 13.08, "volume": 578027.0}, {"date": "2023-09-19", "close": 12.77, "volume": 686220.0}, {"date": "2023-09-20", "close": 12.48, "volume": 506335.0}, {"date": "2023-09-21", "close": 12.2, "volume": 773612.0}, {"date": "2023-09-22", "close": 12.15, "volume": 460489.0}, {"date": "2023-09-25", "close": 12.36, "volume": 488020.0}, {"date": "2023-09-26", "close": 12.31, "volume": 805840.0}, {"date": "2023-09-27", "close": 12.42, "volume": 501941.0}, {"date": "2023-09-28", "close": 12.51, "volume": 1083515.0}, {"date": "2023-09-29", "close": 12.3, "volume": 1478838.0}, {"date": "2023-10-02", "close": 11.9, "volume": 1029914.0}, {"date": "2023-10-03", "close": 11.665, "volume": 852339.0}, {"date": "2023-10-04", "close": 12.14, "volume": 1376539.0}, {"date": "2023-10-05", "close": 12.16, "volume": 1330061.0}, {"date": "2023-10-06", "close": 12.06, "volume": 620525.0}, {"date": "2023-10-09", "close": 11.96, "volume": 396613.0}, {"date": "2023-10-10", "close": 12.74, "volume": 726179.0}, {"date": "2023-10-11", "close": 12.5, "volume": 682958.0}, {"date": "2023-10-12", "close": 12.18, "volume": 957319.0}, {"date": "2023-10-13", "close": 12.5, "volume": 814493.0}, {"date": "2023-10-16", "close": 12.65, "volume": 646715.0}, {"date": "2023-10-17", "close": 13.77, "volume": 1761789.0}, {"date": "2023-10-18", "close": 13.72, "volume": 1222037.0}, {"date": "2023-10-19", "close": 13.77, "volume": 1215175.0}, {"date": "2023-10-20", "close": 13.9, "volume": 1373789.0}, {"date": "2023-10-23", "close": 13.71, "volume": 1155858.0}, {"date": "2023-10-24", "close": 14.75, "volume": 1343648.0}, {"date": "2023-10-25", "close": 14.57, "volume": 1292587.0}, {"date": "2023-10-26", "close": 14.51, "volume": 971813.0}, {"date": "2023-10-27", "close": 13.61, "volume": 795564.0}, {"date": "2023-10-30", "close": 13.61, "volume": 618602.0}, {"date": "2023-10-31", "close": 14.02, "volume": 714338.0}, {"date": "2023-11-01", "close": 13.77, "volume": 634326.0}, {"date": "2023-11-02", "close": 14.42, "volume": 1114337.0}, {"date": "2023-11-03", "close": 15.27, "volume": 986207.0}, {"date": "2023-11-06", "close": 14.65, "volume": 958763.0}, {"date": "2023-11-07", "close": 16.73, "volume": 2829707.0}, {"date": "2023-11-08", "close": 15.83, "volume": 946922.0}, {"date": "2023-11-09", "close": 15.72, "volume": 1044530.0}, {"date": "2023-11-10", "close": 15.76, "volume": 858837.0}, {"date": "2023-11-13", "close": 16.08, "volume": 695059.0}, {"date": "2023-11-14", "close": 17.48, "volume": 1029823.0}, {"date": "2023-11-15", "close": 17.66, "volume": 883119.0}, {"date": "2023-11-16", "close": 17.97, "volume": 1151315.0}, {"date": "2023-11-17", "close": 19.41, "volume": 1201010.0}, {"date": "2023-11-20", "close": 19.51, "volume": 816197.0}, {"date": "2023-11-21", "close": 19.18, "volume": 640505.0}, {"date": "2023-11-22", "close": 19.095, "volume": 646116.0}, {"date": "2023-11-24", "close": 19.28, "volume": 291237.0}, {"date": "2023-11-27", "close": 19.03, "volume": 935698.0}, {"date": "2023-11-28", "close": 18.85, "volume": 663516.0}, {"date": "2023-11-29", "close": 18.49, "volume": 1010323.0}, {"date": "2023-11-30", "close": 18.17, "volume": 953646.0}, {"date": "2023-12-01", "close": 19.0, "volume": 700000.0}, {"date": "2023-12-04", "close": 19.09, "volume": 828201.0}, {"date": "2023-12-05", "close": 18.48, "volume": 716712.0}, {"date": "2023-12-06", "close": 18.19, "volume": 635890.0}, {"date": "2023-12-07", "close": 17.94, "volume": 589672.0}, {"date": "2023-12-08", "close": 18.34, "volume": 582598.0}, {"date": "2023-12-11", "close": 18.35, "volume": 673073.0}, {"date": "2023-12-12", "close": 18.87, "volume": 1102614.0}, {"date": "2023-12-13", "close": 19.02, "volume": 1440692.0}, {"date": "2023-12-14", "close": 19.98, "volume": 2072994.0}, {"date": "2023-12-15", "close": 19.66, "volume": 4769469.0}, {"date": "2023-12-18", "close": 18.62, "volume": 853569.0}, {"date": "2023-12-19", "close": 20.01, "volume": 1306065.0}, {"date": "2023-12-20", "close": 19.24, "volume": 759198.0}, {"date": "2023-12-21", "close": 20.55, "volume": 858599.0}, {"date": "2023-12-22", "close": 20.73, "volume": 873337.0}, {"date": "2023-12-26", "close": 20.59, "volume": 507326.0}, {"date": "2023-12-27", "close": 20.5, "volume": 709942.0}, {"date": "2023-12-28", "close": 16.79, "volume": 4718823.0}, {"date": "2023-12-29", "close": 16.18, "volume": 1860500.0}, {"date": "2024-01-02", "close": 15.95, "volume": 1638824.0}, {"date": "2024-01-03", "close": 16.11, "volume": 1127169.0}, {"date": "2024-01-04", "close": 15.77, "volume": 915585.0}, {"date": "2024-01-05", "close": 15.61, "volume": 1055307.0}, {"date": "2024-01-08", "close": 16.06, "volume": 818569.0}, {"date": "2024-01-09", "close": 16.12, "volume": 1017236.0}, {"date": "2024-01-10", "close": 15.97, "volume": 701337.0}, {"date": "2024-01-11", "close": 15.81, "volume": 915521.0}, {"date": "2024-01-12", "close": 15.82, "volume": 710783.0}, {"date": "2024-01-16", "close": 15.49, "volume": 710820.0}, {"date": "2024-01-17", "close": 15.46, "volume": 628630.0}, {"date": "2024-01-18", "close": 15.53, "volume": 541677.0}, {"date": "2024-01-19", "close": 15.73, "volume": 700409.0}, {"date": "2024-01-22", "close": 16.0, "volume": 928889.0}, {"date": "2024-01-23", "close": 15.97, "volume": 666890.0}, {"date": "2024-01-24", "close": 15.85, "volume": 919068.0}, {"date": "2024-01-25", "close": 15.9, "volume": 851648.0}, {"date": "2024-01-26", "close": 15.61, "volume": 510229.0}, {"date": "2024-01-29", "close": 16.4, "volume": 966455.0}, {"date": "2024-01-30", "close": 15.48, "volume": 1579443.0}, {"date": "2024-01-31", "close": 14.85, "volume": 1054919.0}, {"date": "2024-02-01", "close": 14.8, "volume": 659994.0}, {"date": "2024-02-02", "close": 14.68, "volume": 1031773.0}, {"date": "2024-02-05", "close": 14.17, "volume": 599553.0}, {"date": "2024-02-06", "close": 14.48, "volume": 439334.0}, {"date": "2024-02-07", "close": 14.055, "volume": 996112.0}, {"date": "2024-02-08", "close": 14.5, "volume": 1121614.0}, {"date": "2024-02-09", "close": 14.36, "volume": 1099706.0}, {"date": "2024-02-12", "close": 15.16, "volume": 1331525.0}, {"date": "2024-02-13", "close": 14.3, "volume": 1328760.0}, {"date": "2024-02-14", "close": 14.9, "volume": 782398.0}, {"date": "2024-02-15", "close": 14.9, "volume": 857280.0}, {"date": "2024-02-16", "close": 14.36, "volume": 1020477.0}, {"date": "2024-02-20", "close": 14.7, "volume": 1269360.0}, {"date": "2024-02-21", "close": 16.48, "volume": 4095290.0}, {"date": "2024-02-22", "close": 16.45, "volume": 2187076.0}, {"date": "2024-02-23", "close": 16.79, "volume": 1634993.0}, {"date": "2024-02-26", "close": 16.27, "volume": 973111.0}, {"date": "2024-02-27", "close": 16.13, "volume": 857890.0}, {"date": "2024-02-28", "close": 15.56, "volume": 754049.0}, {"date": "2024-02-29", "close": 15.6, "volume": 1627434.0}, {"date": "2024-03-01", "close": 15.97, "volume": 958580.0}, {"date": "2024-03-04", "close": 16.07, "volume": 1191231.0}, {"date": "2024-03-05", "close": 15.76, "volume": 791445.0}, {"date": "2024-03-06", "close": 15.78, "volume": 566559.0}, {"date": "2024-03-07", "close": 15.96, "volume": 558173.0}, {"date": "2024-03-08", "close": 15.66, "volume": 707871.0}, {"date": "2024-03-11", "close": 15.93, "volume": 521173.0}, {"date": "2024-03-12", "close": 15.37, "volume": 683264.0}, {"date": "2024-03-13", "close": 15.47, "volume": 510389.0}, {"date": "2024-03-14", "close": 14.73, "volume": 755050.0}, {"date": "2024-03-15", "close": 14.69, "volume": 1435855.0}, {"date": "2024-03-18", "close": 14.55, "volume": 522453.0}, {"date": "2024-03-19", "close": 14.72, "volume": 1092505.0}, {"date": "2024-03-20", "close": 15.54, "volume": 805350.0}, {"date": "2024-03-21", "close": 15.44, "volume": 577951.0}, {"date": "2024-03-22", "close": 15.21, "volume": 639911.0}, {"date": "2024-03-25", "close": 14.76, "volume": 613629.0}, {"date": "2024-03-26", "close": 15.16, "volume": 808742.0}, {"date": "2024-03-27", "close": 15.2, "volume": 787191.0}, {"date": "2024-03-28", "close": 15.72, "volume": 654428.0}, {"date": "2024-04-01", "close": 15.39, "volume": 646185.0}, {"date": "2024-04-02", "close": 14.81, "volume": 735251.0}, {"date": "2024-04-03", "close": 14.87, "volume": 617147.0}, {"date": "2024-04-04", "close": 14.79, "volume": 552221.0}, {"date": "2024-04-05", "close": 14.92, "volume": 418786.0}, {"date": "2024-04-08", "close": 14.85, "volume": 710856.0}, {"date": "2024-04-09", "close": 15.22, "volume": 712312.0}, {"date": "2024-04-10", "close": 14.46, "volume": 621875.0}, {"date": "2024-04-11", "close": 14.52, "volume": 558215.0}, {"date": "2024-04-12", "close": 14.09, "volume": 599933.0}, {"date": "2024-04-15", "close": 13.75, "volume": 728752.0}, {"date": "2024-04-16", "close": 13.85, "volume": 632916.0}, {"date": "2024-04-17", "close": 13.68, "volume": 561431.0}, {"date": "2024-04-18", "close": 13.77, "volume": 913517.0}, {"date": "2024-04-19", "close": 13.53, "volume": 771592.0}, {"date": "2024-04-22", "close": 13.42, "volume": 801907.0}, {"date": "2024-04-23", "close": 14.16, "volume": 853984.0}, {"date": "2024-04-24", "close": 14.03, "volume": 539066.0}, {"date": "2024-04-25", "close": 13.85, "volume": 792553.0}, {"date": "2024-04-26", "close": 14.14, "volume": 830782.0}, {"date": "2024-04-29", "close": 15.22, "volume": 2383110.0}, {"date": "2024-04-30", "close": 13.92, "volume": 2369456.0}, {"date": "2024-05-01", "close": 13.96, "volume": 1186906.0}, {"date": "2024-05-02", "close": 14.72, "volume": 1156180.0}, {"date": "2024-05-03", "close": 15.3, "volume": 875937.0}, {"date": "2024-05-06", "close": 15.51, "volume": 562527.0}, {"date": "2024-05-07", "close": 15.57, "volume": 558728.0}, {"date": "2024-05-08", "close": 15.13, "volume": 429984.0}, {"date": "2024-05-09", "close": 15.5, "volume": 460358.0}, {"date": "2024-05-10", "close": 15.77, "volume": 601099.0}, {"date": "2024-05-13", "close": 15.63, "volume": 403619.0}, {"date": "2024-05-14", "close": 15.4, "volume": 583110.0}, {"date": "2024-05-15", "close": 15.13, "volume": 1091515.0}, {"date": "2024-05-16", "close": 14.99, "volume": 639930.0}, {"date": "2024-05-17", "close": 14.8, "volume": 639983.0}, {"date": "2024-05-20", "close": 14.91, "volume": 593644.0}, {"date": "2024-05-21", "close": 14.78, "volume": 331477.0}, {"date": "2024-05-22", "close": 14.44, "volume": 583669.0}, {"date": "2024-05-23", "close": 13.89, "volume": 456890.0}, {"date": "2024-05-24", "close": 14.24, "volume": 519454.0}, {"date": "2024-05-28", "close": 14.13, "volume": 490869.0}, {"date": "2024-05-29", "close": 13.83, "volume": 346165.0}, {"date": "2024-05-30", "close": 14.0, "volume": 409958.0}, {"date": "2024-05-31", "close": 13.71, "volume": 679145.0}, {"date": "2024-06-03", "close": 13.52, "volume": 703613.0}, {"date": "2024-06-04", "close": 13.3, "volume": 677227.0}, {"date": "2024-06-05", "close": 13.45, "volume": 789995.0}, {"date": "2024-06-06", "close": 13.13, "volume": 973249.0}, {"date": "2024-06-07", "close": 13.01, "volume": 878666.0}, {"date": "2024-06-10", "close": 13.32, "volume": 966916.0}, {"date": "2024-06-11", "close": 13.16, "volume": 746234.0}, {"date": "2024-06-12", "close": 14.06, "volume": 960394.0}, {"date": "2024-06-13", "close": 13.42, "volume": 737836.0}, {"date": "2024-06-14", "close": 13.18, "volume": 716758.0}, {"date": "2024-06-17", "close": 13.1, "volume": 665525.0}, {"date": "2024-06-18", "close": 13.01, "volume": 586067.0}, {"date": "2024-06-20", "close": 13.01, "volume": 458305.0}, {"date": "2024-06-21", "close": 13.17, "volume": 1464111.0}, {"date": "2024-06-24", "close": 13.17, "volume": 506981.0}, {"date": "2024-06-25", "close": 13.08, "volume": 368115.0}, {"date": "2024-06-26", "close": 13.28, "volume": 497780.0}, {"date": "2024-06-27", "close": 13.34, "volume": 596950.0}, {"date": "2024-06-28", "close": 13.87, "volume": 1958114.0}, {"date": "2024-07-01", "close": 13.93, "volume": 958106.0}, {"date": "2024-07-02", "close": 13.73, "volume": 583786.0}, {"date": "2024-07-03", "close": 13.73, "volume": 257724.0}, {"date": "2024-07-05", "close": 13.58, "volume": 337299.0}, {"date": "2024-07-08", "close": 13.71, "volume": 519701.0}, {"date": "2024-07-09", "close": 13.4, "volume": 524575.0}, {"date": "2024-07-10", "close": 13.52, "volume": 619698.0}, {"date": "2024-07-11", "close": 14.35, "volume": 821473.0}, {"date": "2024-07-12", "close": 14.79, "volume": 973479.0}, {"date": "2024-07-15", "close": 14.83, "volume": 654194.0}, {"date": "2024-07-16", "close": 15.84, "volume": 1006449.0}, {"date": "2024-07-17", "close": 15.5, "volume": 646209.0}, {"date": "2024-07-18", "close": 14.74, "volume": 588657.0}, {"date": "2024-07-19", "close": 14.51, "volume": 625199.0}, {"date": "2024-07-22", "close": 14.8, "volume": 839999.0}, {"date": "2024-07-23", "close": 14.93, "volume": 1134649.0}, {"date": "2024-07-24", "close": 15.18, "volume": 705297.0}, {"date": "2024-07-25", "close": 15.08, "volume": 630494.0}, {"date": "2024-07-26", "close": 14.88, "volume": 833547.0}, {"date": "2024-07-29", "close": 14.64, "volume": 1228410.0}, {"date": "2024-07-30", "close": 17.27, "volume": 3837655.0}, {"date": "2024-07-31", "close": 17.73, "volume": 1786530.0}, {"date": "2024-08-01", "close": 17.5, "volume": 1186339.0}, {"date": "2024-08-02", "close": 17.17, "volume": 746655.0}, {"date": "2024-08-05", "close": 16.21, "volume": 1023140.0}, {"date": "2024-08-06", "close": 16.16, "volume": 590866.0}, {"date": "2024-08-07", "close": 15.85, "volume": 850323.0}, {"date": "2024-08-08", "close": 16.92, "volume": 644028.0}, {"date": "2024-08-09", "close": 16.55, "volume": 568117.0}, {"date": "2024-08-12", "close": 15.93, "volume": 500827.0}, {"date": "2024-08-13", "close": 16.48, "volume": 592361.0}, {"date": "2024-08-14", "close": 15.82, "volume": 596859.0}, {"date": "2024-08-15", "close": 16.12, "volume": 485210.0}, {"date": "2024-08-16", "close": 16.18, "volume": 545692.0}, {"date": "2024-08-19", "close": 16.75, "volume": 448965.0}, {"date": "2024-08-20", "close": 16.28, "volume": 466837.0}, {"date": "2024-08-21", "close": 16.43, "volume": 428912.0}, {"date": "2024-08-22", "close": 16.2, "volume": 352675.0}, {"date": "2024-08-23", "close": 16.66, "volume": 516731.0}, {"date": "2024-08-26", "close": 16.38, "volume": 564179.0}, {"date": "2024-08-27", "close": 16.39, "volume": 329050.0}, {"date": "2024-08-28", "close": 16.33, "volume": 399098.0}, {"date": "2024-08-29", "close": 16.42, "volume": 536292.0}, {"date": "2024-08-30", "close": 16.52, "volume": 517299.0}, {"date": "2024-09-03", "close": 15.87, "volume": 570252.0}, {"date": "2024-09-04", "close": 15.71, "volume": 346437.0}, {"date": "2024-09-05", "close": 16.21, "volume": 348930.0}, {"date": "2024-09-06", "close": 16.04, "volume": 477869.0}, {"date": "2024-09-09", "close": 15.14, "volume": 671799.0}, {"date": "2024-09-10", "close": 15.62, "volume": 652419.0}, {"date": "2024-09-11", "close": 16.31, "volume": 901997.0}, {"date": "2024-09-12", "close": 16.2, "volume": 878396.0}, {"date": "2024-09-13", "close": 16.4, "volume": 532606.0}, {"date": "2024-09-16", "close": 16.33, "volume": 537350.0}, {"date": "2024-09-17", "close": 16.29, "volume": 555040.0}, {"date": "2024-09-18", "close": 16.16, "volume": 484203.0}, {"date": "2024-09-19", "close": 16.48, "volume": 623793.0}, {"date": "2024-09-20", "close": 16.28, "volume": 1949089.0}, {"date": "2024-09-23", "close": 15.8, "volume": 665824.0}, {"date": "2024-09-24", "close": 15.8, "volume": 788538.0}, {"date": "2024-09-25", "close": 14.96, "volume": 642758.0}, {"date": "2024-09-26", "close": 14.64, "volume": 637170.0}, {"date": "2024-09-27", "close": 14.5, "volume": 821017.0}, {"date": "2024-09-30", "close": 14.75, "volume": 1103581.0}, {"date": "2024-10-01", "close": 13.81, "volume": 1443893.0}, {"date": "2024-10-02", "close": 14.34, "volume": 960700.0}, {"date": "2024-10-03", "close": 14.12, "volume": 534720.0}, {"date": "2024-10-04", "close": 13.94, "volume": 573330.0}, {"date": "2024-10-07", "close": 13.78, "volume": 1236774.0}, {"date": "2024-10-08", "close": 13.44, "volume": 634388.0}, {"date": "2024-10-09", "close": 13.0, "volume": 1253922.0}, {"date": "2024-10-10", "close": 13.54, "volume": 1201318.0}, {"date": "2024-10-11", "close": 13.53, "volume": 1607861.0}, {"date": "2024-10-14", "close": 13.81, "volume": 574502.0}, {"date": "2024-10-15", "close": 14.03, "volume": 798407.0}, {"date": "2024-10-16", "close": 13.83, "volume": 919739.0}, {"date": "2024-10-17", "close": 13.5, "volume": 628411.0}, {"date": "2024-10-18", "close": 13.56, "volume": 538753.0}, {"date": "2024-10-21", "close": 13.13, "volume": 481225.0}, {"date": "2024-10-22", "close": 13.22, "volume": 791726.0}, {"date": "2024-10-23", "close": 13.07, "volume": 731904.0}, {"date": "2024-10-24", "close": 13.05, "volume": 744705.0}, {"date": "2024-10-25", "close": 13.07, "volume": 490204.0}, {"date": "2024-10-28", "close": 13.48, "volume": 358706.0}, {"date": "2024-10-29", "close": 13.52, "volume": 466637.0}, {"date": "2024-10-30", "close": 13.49, "volume": 431820.0}, {"date": "2024-10-31", "close": 13.59, "volume": 700197.0}, {"date": "2024-11-01", "close": 14.0, "volume": 1117412.0}, {"date": "2024-11-04", "close": 14.14, "volume": 929561.0}, {"date": "2024-11-05", "close": 14.93, "volume": 1661083.0}, {"date": "2024-11-06", "close": 15.46, "volume": 1245878.0}, {"date": "2024-11-07", "close": 15.82, "volume": 940050.0}, {"date": "2024-11-08", "close": 15.77, "volume": 1133212.0}, {"date": "2024-11-11", "close": 16.35, "volume": 975755.0}, {"date": "2024-11-12", "close": 16.33, "volume": 706610.0}, {"date": "2024-11-13", "close": 16.43, "volume": 676473.0}, {"date": "2024-11-14", "close": 15.79, "volume": 681139.0}, {"date": "2024-11-15", "close": 15.04, "volume": 582445.0}, {"date": "2024-11-18", "close": 15.01, "volume": 423621.0}, {"date": "2024-11-19", "close": 15.36, "volume": 375355.0}, {"date": "2024-11-20", "close": 15.36, "volume": 398689.0}, {"date": "2024-11-21", "close": 15.39, "volume": 454497.0}, {"date": "2024-11-22", "close": 16.39, "volume": 672585.0}, {"date": "2024-11-25", "close": 16.93, "volume": 945067.0}, {"date": "2024-11-26", "close": 17.18, "volume": 566077.0}, {"date": "2024-11-27", "close": 17.74, "volume": 446248.0}, {"date": "2024-11-29", "close": 17.73, "volume": 336968.0}, {"date": "2024-12-02", "close": 18.0, "volume": 712548.0}, {"date": "2024-12-03", "close": 17.82, "volume": 462152.0}, {"date": "2024-12-04", "close": 18.01, "volume": 502386.0}, {"date": "2024-12-05", "close": 17.19, "volume": 671739.0}, {"date": "2024-12-06", "close": 17.76, "volume": 541238.0}, {"date": "2024-12-09", "close": 17.91, "volume": 488955.0}, {"date": "2024-12-10", "close": 18.43, "volume": 662397.0}, {"date": "2024-12-11", "close": 18.17, "volume": 537901.0}, {"date": "2024-12-12", "close": 17.9, "volume": 943947.0}, {"date": "2024-12-13", "close": 17.73, "volume": 645392.0}, {"date": "2024-12-16", "close": 17.97, "volume": 431548.0}, {"date": "2024-12-17", "close": 17.55, "volume": 867220.0}, {"date": "2024-12-18", "close": 16.49, "volume": 744197.0}, {"date": "2024-12-19", "close": 16.4, "volume": 820758.0}, {"date": "2024-12-20", "close": 16.41, "volume": 3306028.0}, {"date": "2024-12-23", "close": 16.53, "volume": 461982.0}, {"date": "2024-12-24", "close": 17.15, "volume": 469000.0}, {"date": "2024-12-26", "close": 17.28, "volume": 494024.0}, {"date": "2024-12-27", "close": 16.83, "volume": 508003.0}, {"date": "2024-12-30", "close": 16.92, "volume": 403975.0}, {"date": "2024-12-31", "close": 16.48, "volume": 470144.0}, {"date": "2025-01-02", "close": 16.49, "volume": 625817.0}, {"date": "2025-01-03", "close": 16.98, "volume": 449566.0}, {"date": "2025-01-06", "close": 17.69, "volume": 656119.0}, {"date": "2025-01-07", "close": 18.36, "volume": 710617.0}, {"date": "2025-01-08", "close": 18.61, "volume": 711677.0}, {"date": "2025-01-10", "close": 14.77, "volume": 2547697.0}, {"date": "2025-01-13", "close": 12.63, "volume": 3528565.0}, {"date": "2025-01-14", "close": 13.78, "volume": 2619002.0}, {"date": "2025-01-15", "close": 14.71, "volume": 2211860.0}, {"date": "2025-01-16", "close": 13.98, "volume": 1046395.0}, {"date": "2025-01-17", "close": 14.21, "volume": 1279681.0}, {"date": "2025-01-21", "close": 14.18, "volume": 1203528.0}, {"date": "2025-01-22", "close": 14.5, "volume": 734699.0}, {"date": "2025-01-23", "close": 14.66, "volume": 624001.0}, {"date": "2025-01-24", "close": 14.86, "volume": 775503.0}, {"date": "2025-01-27", "close": 15.04, "volume": 1139042.0}, {"date": "2025-01-28", "close": 15.18, "volume": 537493.0}, {"date": "2025-01-29", "close": 14.57, "volume": 905541.0}, {"date": "2025-01-30", "close": 14.8, "volume": 930560.0}, {"date": "2025-01-31", "close": 14.3, "volume": 612839.0}, {"date": "2025-02-03", "close": 13.88, "volume": 774519.0}, {"date": "2025-02-04", "close": 13.95, "volume": 791076.0}, {"date": "2025-02-05", "close": 14.09, "volume": 642267.0}, {"date": "2025-02-06", "close": 13.49, "volume": 803867.0}, {"date": "2025-02-07", "close": 13.45, "volume": 557585.0}, {"date": "2025-02-10", "close": 13.51, "volume": 509730.0}, {"date": "2025-02-11", "close": 13.48, "volume": 407670.0}, {"date": "2025-02-12", "close": 13.78, "volume": 595801.0}, {"date": "2025-02-13", "close": 13.91, "volume": 656713.0}, {"date": "2025-02-14", "close": 14.42, "volume": 979105.0}, {"date": "2025-02-18", "close": 12.405, "volume": 4494266.0}, {"date": "2025-02-19", "close": 12.72, "volume": 1982387.0}, {"date": "2025-02-20", "close": 11.86, "volume": 1150121.0}, {"date": "2025-02-21", "close": 11.1, "volume": 1878602.0}, {"date": "2025-02-24", "close": 11.17, "volume": 1554846.0}, {"date": "2025-02-25", "close": 10.88, "volume": 1299982.0}, {"date": "2025-02-26", "close": 10.4, "volume": 1150950.0}, {"date": "2025-02-27", "close": 9.82, "volume": 1414195.0}, {"date": "2025-02-28", "close": 9.99, "volume": 1324723.0}, {"date": "2025-03-03", "close": 9.58, "volume": 1073692.0}, {"date": "2025-03-04", "close": 9.34, "volume": 1346955.0}, {"date": "2025-03-05", "close": 10.15, "volume": 1450816.0}, {"date": "2025-03-06", "close": 10.54, "volume": 1367082.0}, {"date": "2025-03-07", "close": 10.1, "volume": 1911638.0}, {"date": "2025-03-10", "close": 9.085, "volume": 1653128.0}, {"date": "2025-03-11", "close": 10.88, "volume": 1965248.0}, {"date": "2025-03-12", "close": 10.23, "volume": 2580728.0}, {"date": "2025-03-13", "close": 9.52, "volume": 921849.0}, {"date": "2025-03-14", "close": 9.825, "volume": 1184527.0}, {"date": "2025-03-17", "close": 9.84, "volume": 1017598.0}, {"date": "2025-03-18", "close": 9.61, "volume": 1080316.0}, {"date": "2025-03-19", "close": 9.95, "volume": 1197274.0}, {"date": "2025-03-20", "close": 9.93, "volume": 1154666.0}, {"date": "2025-03-21", "close": 9.86, "volume": 2530922.0}, {"date": "2025-03-24", "close": 10.16, "volume": 1451987.0}, {"date": "2025-03-25", "close": 9.96, "volume": 1206676.0}, {"date": "2025-03-26", "close": 9.41, "volume": 1578036.0}, {"date": "2025-03-27", "close": 9.48, "volume": 1753970.0}, {"date": "2025-03-28", "close": 9.62, "volume": 1995897.0}, {"date": "2025-03-31", "close": 9.49, "volume": 1189438.0}, {"date": "2025-04-01", "close": 9.35, "volume": 951152.0}, {"date": "2025-04-02", "close": 9.42, "volume": 2256262.0}, {"date": "2025-04-03", "close": 8.72, "volume": 1899907.0}, {"date": "2025-04-04", "close": 8.78, "volume": 2065711.0}, {"date": "2025-04-07", "close": 8.83, "volume": 2306942.0}, {"date": "2025-04-08", "close": 8.2, "volume": 2008206.0}, {"date": "2025-04-09", "close": 9.12, "volume": 3219833.0}, {"date": "2025-04-10", "close": 8.9, "volume": 2468383.0}, {"date": "2025-04-11", "close": 9.32, "volume": 2342506.0}, {"date": "2025-04-14", "close": 9.72, "volume": 2094859.0}, {"date": "2025-04-15", "close": 9.5, "volume": 1461029.0}, {"date": "2025-04-16", "close": 9.56, "volume": 1373769.0}, {"date": "2025-04-17", "close": 9.55, "volume": 1355617.0}, {"date": "2025-04-21", "close": 9.58, "volume": 1058448.0}, {"date": "2025-04-22", "close": 9.75, "volume": 1391751.0}, {"date": "2025-04-23", "close": 9.91, "volume": 1284186.0}, {"date": "2025-04-24", "close": 10.09, "volume": 2039034.0}, {"date": "2025-04-25", "close": 10.27, "volume": 1432337.0}, {"date": "2025-04-28", "close": 9.97, "volume": 1602068.0}, {"date": "2025-04-29", "close": 6.58, "volume": 13171910.0}, {"date": "2025-04-30", "close": 6.395, "volume": 9770349.0}, {"date": "2025-05-01", "close": 7.26, "volume": 7041366.0}, {"date": "2025-05-02", "close": 7.7, "volume": 3644614.0}, {"date": "2025-05-05", "close": 7.84, "volume": 3113589.0}, {"date": "2025-05-06", "close": 7.69, "volume": 2504946.0}, {"date": "2025-05-07", "close": 8.0, "volume": 1563696.0}, {"date": "2025-05-08", "close": 8.13, "volume": 2088880.0}, {"date": "2025-05-09", "close": 8.05, "volume": 961075.0}, {"date": "2025-05-12", "close": 8.51, "volume": 1549959.0}, {"date": "2025-05-13", "close": 8.36, "volume": 2780074.0}, {"date": "2025-05-14", "close": 7.96, "volume": 1368412.0}, {"date": "2025-05-15", "close": 7.84, "volume": 1516079.0}, {"date": "2025-05-16", "close": 8.11, "volume": 1257334.0}, {"date": "2025-05-19", "close": 8.06, "volume": 1224794.0}, {"date": "2025-05-20", "close": 7.99, "volume": 950930.0}, {"date": "2025-05-21", "close": 7.4, "volume": 1956174.0}, {"date": "2025-05-22", "close": 7.28, "volume": 2549257.0}, {"date": "2025-05-23", "close": 7.41, "volume": 1551254.0}, {"date": "2025-05-27", "close": 7.5, "volume": 1149406.0}, {"date": "2025-05-28", "close": 7.42, "volume": 1005167.0}, {"date": "2025-05-29", "close": 7.37, "volume": 866603.0}, {"date": "2025-05-30", "close": 7.28, "volume": 1266046.0}, {"date": "2025-06-02", "close": 7.17, "volume": 2452280.0}, {"date": "2025-06-03", "close": 7.48, "volume": 2272890.0}, {"date": "2025-06-04", "close": 7.38, "volume": 1561361.0}, {"date": "2025-06-05", "close": 7.13, "volume": 1954717.0}, {"date": "2025-06-06", "close": 7.42, "volume": 1132856.0}, {"date": "2025-06-09", "close": 7.56, "volume": 2199217.0}, {"date": "2025-06-10", "close": 7.84, "volume": 1797915.0}, {"date": "2025-06-11", "close": 7.83, "volume": 2611668.0}, {"date": "2025-06-12", "close": 7.39, "volume": 2915388.0}, {"date": "2025-06-13", "close": 7.07, "volume": 1533841.0}, {"date": "2025-06-16", "close": 7.41, "volume": 5938412.0}, {"date": "2025-06-17", "close": 6.99, "volume": 1807111.0}, {"date": "2025-06-18", "close": 6.95, "volume": 2015712.0}, {"date": "2025-06-20", "close": 7.0, "volume": 2345930.0}, {"date": "2025-06-23", "close": 7.01, "volume": 1790437.0}, {"date": "2025-06-24", "close": 7.23, "volume": 5041684.0}, {"date": "2025-06-25", "close": 7.18, "volume": 1253163.0}, {"date": "2025-06-26", "close": 7.16, "volume": 1426335.0}, {"date": "2025-06-27", "close": 7.18, "volume": 2340998.0}, {"date": "2025-06-30", "close": 7.31, "volume": 1235964.0}, {"date": "2025-07-01", "close": 7.41, "volume": 1472553.0}, {"date": "2025-07-02", "close": 7.4, "volume": 1177553.0}, {"date": "2025-07-03", "close": 7.55, "volume": 1109777.0}, {"date": "2025-07-07", "close": 7.31, "volume": 1508099.0}, {"date": "2025-07-08", "close": 7.45, "volume": 2079302.0}, {"date": "2025-07-09", "close": 7.53, "volume": 1955264.0}, {"date": "2025-07-10", "close": 7.49, "volume": 1112683.0}, {"date": "2025-07-11", "close": 7.26, "volume": 1041611.0}, {"date": "2025-07-14", "close": 7.18, "volume": 1123596.0}, {"date": "2025-07-15", "close": 6.9, "volume": 1380708.0}, {"date": "2025-07-16", "close": 6.91, "volume": 907380.0}, {"date": "2025-07-17", "close": 6.72, "volume": 1411834.0}, {"date": "2025-07-18", "close": 6.24, "volume": 1882435.0}, {"date": "2025-07-21", "close": 6.21, "volume": 1560536.0}, {"date": "2025-07-22", "close": 6.42, "volume": 2119717.0}, {"date": "2025-07-23", "close": 6.61, "volume": 1936617.0}, {"date": "2025-07-24", "close": 6.42, "volume": 1682667.0}, {"date": "2025-07-25", "close": 6.29, "volume": 1442202.0}, {"date": "2025-07-28", "close": 6.46, "volume": 2879844.0}, {"date": "2025-07-29", "close": 5.25, "volume": 11695470.0}, {"date": "2025-07-30", "close": 5.1, "volume": 8285866.0}, {"date": "2025-07-31", "close": 4.84, "volume": 4399302.0}, {"date": "2025-08-01", "close": 5.16, "volume": 4529136.0}, {"date": "2025-08-04", "close": 5.67, "volume": 3704975.0}, {"date": "2025-08-05", "close": 5.62, "volume": 3063604.0}, {"date": "2025-08-06", "close": 5.49, "volume": 1750221.0}, {"date": "2025-08-07", "close": 5.76, "volume": 1916155.0}, {"date": "2025-08-08", "close": 5.8, "volume": 1844077.0}, {"date": "2025-08-11", "close": 5.82, "volume": 2044444.0}, {"date": "2025-08-12", "close": 6.08, "volume": 2394530.0}, {"date": "2025-08-13", "close": 6.24, "volume": 1831633.0}, {"date": "2025-08-14", "close": 6.2, "volume": 1488616.0}, {"date": "2025-08-15", "close": 6.21, "volume": 1796454.0}, {"date": "2025-08-18", "close": 6.24, "volume": 1337259.0}, {"date": "2025-08-19", "close": 6.31, "volume": 1056015.0}, {"date": "2025-08-20", "close": 6.1, "volume": 1108245.0}, {"date": "2025-08-21", "close": 6.18, "volume": 986193.0}, {"date": "2025-08-22", "close": 6.605, "volume": 1827054.0}, {"date": "2025-08-25", "close": 6.45, "volume": 1763881.0}, {"date": "2025-08-26", "close": 6.7, "volume": 1925796.0}, {"date": "2025-08-27", "close": 7.08, "volume": 2459544.0}, {"date": "2025-08-28", "close": 7.21, "volume": 2545287.0}, {"date": "2025-08-29", "close": 8.78, "volume": 9453545.0}, {"date": "2025-09-02", "close": 8.81, "volume": 5658758.0}, {"date": "2025-09-03", "close": 8.19, "volume": 3430888.0}, {"date": "2025-09-04", "close": 8.06, "volume": 2661882.0}, {"date": "2025-09-05", "close": 7.98, "volume": 3604978.0}, {"date": "2025-09-08", "close": 7.93, "volume": 3586955.0}, {"date": "2025-09-09", "close": 7.86, "volume": 2051393.0}, {"date": "2025-09-10", "close": 7.48, "volume": 1813846.0}, {"date": "2025-09-11", "close": 8.34, "volume": 2753701.0}, {"date": "2025-09-12", "close": 7.96, "volume": 1864432.0}, {"date": "2025-09-15", "close": 8.08, "volume": 3835961.0}, {"date": "2025-09-16", "close": 7.99, "volume": 1458453.0}, {"date": "2025-09-17", "close": 8.11, "volume": 3897042.0}, {"date": "2025-09-18", "close": 8.62, "volume": 2203304.0}, {"date": "2025-09-19", "close": 8.52, "volume": 3485562.0}, {"date": "2025-09-22", "close": 8.4, "volume": 1329676.0}, {"date": "2025-09-23", "close": 8.13, "volume": 968163.0}, {"date": "2025-09-24", "close": 7.87, "volume": 1200998.0}, {"date": "2025-09-25", "close": 7.865, "volume": 1162971.0}, {"date": "2025-09-26", "close": 7.93, "volume": 1288395.0}, {"date": "2025-09-29", "close": 7.77, "volume": 1145063.0}, {"date": "2025-09-30", "close": 7.72, "volume": 1837466.0}, {"date": "2025-10-01", "close": 8.715, "volume": 4509366.0}, {"date": "2025-10-02", "close": 8.98, "volume": 9687508.0}, {"date": "2025-10-03", "close": 9.1, "volume": 4490548.0}, {"date": "2025-10-06", "close": 9.1, "volume": 3978919.0}, {"date": "2025-10-07", "close": 9.03, "volume": 5703733.0}, {"date": "2025-10-08", "close": 9.17, "volume": 4228697.0}, {"date": "2025-10-09", "close": 8.965, "volume": 2401989.0}, {"date": "2025-10-10", "close": 9.1, "volume": 8546556.0}, {"date": "2025-10-13", "close": 9.34, "volume": 9449416.0}, {"date": "2025-10-14", "close": 9.38, "volume": 4889028.0}, {"date": "2025-10-15", "close": 9.97, "volume": 7941655.0}, {"date": "2025-10-16", "close": 10.28, "volume": 7488831.0}, {"date": "2025-10-17", "close": 10.05, "volume": 3143583.0}, {"date": "2025-10-20", "close": 10.59, "volume": 5729886.0}, {"date": "2025-10-21", "close": 10.43, "volume": 3159685.0}, {"date": "2025-10-22", "close": 10.34, "volume": 3816555.0}, {"date": "2025-10-23", "close": 10.45, "volume": 4390548.0}, {"date": "2025-10-24", "close": 10.67, "volume": 2826582.0}, {"date": "2025-10-27", "close": 10.16, "volume": 4909716.0}, {"date": "2025-10-28", "close": 9.92, "volume": 8763051.0}, {"date": "2025-10-29", "close": 10.28, "volume": 5711444.0}, {"date": "2025-10-30", "close": 9.69, "volume": 2823124.0}, {"date": "2025-10-31", "close": 9.77, "volume": 2609149.0}, {"date": "2025-11-03", "close": 9.78, "volume": 3811053.0}, {"date": "2025-11-04", "close": 10.1, "volume": 3064266.0}, {"date": "2025-11-05", "close": 10.43, "volume": 2802708.0}, {"date": "2025-11-06", "close": 10.4, "volume": 3910306.0}, {"date": "2025-11-07", "close": 10.08, "volume": 2256628.0}, {"date": "2025-11-10", "close": 10.4, "volume": 2272432.0}, {"date": "2025-11-11", "close": 10.42, "volume": 1301340.0}, {"date": "2025-11-12", "close": 10.0, "volume": 1749099.0}, {"date": "2025-11-13", "close": 10.01, "volume": 1300193.0}, {"date": "2025-11-14", "close": 10.34, "volume": 2293620.0}, {"date": "2025-11-17", "close": 10.22, "volume": 1679615.0}, {"date": "2025-11-18", "close": 10.41, "volume": 2987842.0}, {"date": "2025-11-19", "close": 10.28, "volume": 2148093.0}, {"date": "2025-11-20", "close": 10.6, "volume": 2234663.0}, {"date": "2025-11-21", "close": 11.48, "volume": 2612478.0}, {"date": "2025-11-24", "close": 11.61, "volume": 2449152.0}, {"date": "2025-11-25", "close": 12.34, "volume": 2315570.0}, {"date": "2025-11-26", "close": 12.13, "volume": 1980009.0}, {"date": "2025-11-28", "close": 12.1, "volume": 966029.0}, {"date": "2025-12-01", "close": 12.02, "volume": 2139019.0}, {"date": "2025-12-02", "close": 12.07, "volume": 1638979.0}, {"date": "2025-12-03", "close": 12.12, "volume": 1396008.0}, {"date": "2025-12-04", "close": 12.17, "volume": 1233955.0}, {"date": "2025-12-05", "close": 11.9, "volume": 899096.0}, {"date": "2025-12-08", "close": 11.71, "volume": 1855521.0}, {"date": "2025-12-09", "close": 11.8, "volume": 1441709.0}, {"date": "2025-12-10", "close": 12.0, "volume": 1910090.0}, {"date": "2025-12-11", "close": 11.77, "volume": 1633761.0}, {"date": "2025-12-12", "close": 11.85, "volume": 1133499.0}, {"date": "2025-12-15", "close": 11.92, "volume": 1822864.0}, {"date": "2025-12-16", "close": 11.67, "volume": 1512909.0}, {"date": "2025-12-17", "close": 11.63, "volume": 1578618.0}, {"date": "2025-12-18", "close": 11.68, "volume": 2215891.0}, {"date": "2025-12-19", "close": 11.83, "volume": 2808695.0}, {"date": "2025-12-22", "close": 12.42, "volume": 2187716.0}, {"date": "2025-12-23", "close": 12.42, "volume": 2209354.0}, {"date": "2025-12-24", "close": 12.3, "volume": 598829.0}, {"date": "2025-12-26", "close": 12.28, "volume": 1191639.0}, {"date": "2025-12-29", "close": 12.3, "volume": 1166589.0}, {"date": "2025-12-30", "close": 12.23, "volume": 1150902.0}, {"date": "2025-12-31", "close": 11.76, "volume": 1388896.0}, {"date": "2026-01-02", "close": 11.76, "volume": 2190753.0}, {"date": "2026-01-05", "close": 12.08, "volume": 1609989.0}, {"date": "2026-01-06", "close": 12.8, "volume": 2624901.0}, {"date": "2026-01-07", "close": 12.67, "volume": 996090.0}, {"date": "2026-01-08", "close": 12.83, "volume": 1197460.0}, {"date": "2026-01-09", "close": 13.16, "volume": 1302771.0}, {"date": "2026-01-12", "close": 12.49, "volume": 3533492.0}, {"date": "2026-01-13", "close": 12.93, "volume": 2649307.0}, {"date": "2026-01-14", "close": 13.22, "volume": 2419829.0}, {"date": "2026-01-15", "close": 12.83, "volume": 1983886.0}, {"date": "2026-01-16", "close": 12.79, "volume": 5943083.0}, {"date": "2026-01-20", "close": 12.64, "volume": 1486186.0}, {"date": "2026-01-21", "close": 12.69, "volume": 1844913.0}, {"date": "2026-01-22", "close": 12.97, "volume": 1683594.0}, {"date": "2026-01-23", "close": 12.81, "volume": 3025283.0}, {"date": "2026-01-26", "close": 12.43, "volume": 973563.0}, {"date": "2026-01-27", "close": 12.47, "volume": 904342.0}, {"date": "2026-01-28", "close": 12.38, "volume": 1140383.0}, {"date": "2026-01-29", "close": 12.4, "volume": 1712730.0}, {"date": "2026-01-30", "close": 12.06, "volume": 1287259.0}, {"date": "2026-02-02", "close": 12.31, "volume": 952871.0}, {"date": "2026-02-03", "close": 12.5, "volume": 1217218.0}, {"date": "2026-02-04", "close": 11.97, "volume": 1379930.0}, {"date": "2026-02-05", "close": 11.27, "volume": 1497765.0}, {"date": "2026-02-06", "close": 11.42, "volume": 2406368.0}, {"date": "2026-02-09", "close": 11.35, "volume": 1200666.0}, {"date": "2026-02-10", "close": 11.5, "volume": 1628493.0}, {"date": "2026-02-11", "close": 11.45, "volume": 1273027.0}, {"date": "2026-02-12", "close": 11.17, "volume": 2496271.0}, {"date": "2026-02-13", "close": 11.38, "volume": 2620739.0}, {"date": "2026-02-17", "close": 11.44, "volume": 5439891.0}, {"date": "2026-02-18", "close": 10.26, "volume": 3542435.0}, {"date": "2026-02-19", "close": 10.01, "volume": 1529414.0}, {"date": "2026-02-20", "close": 9.89, "volume": 1853832.0}, {"date": "2026-02-23", "close": 9.97, "volume": 1485163.0}, {"date": "2026-02-24", "close": 9.65, "volume": 1805274.0}, {"date": "2026-02-25", "close": 9.82, "volume": 1797373.0}, {"date": "2026-02-26", "close": 10.17, "volume": 1890400.0}, {"date": "2026-02-27", "close": 9.83, "volume": 1466522.0}, {"date": "2026-03-02", "close": 9.5, "volume": 1766563.0}, {"date": "2026-03-03", "close": 9.54, "volume": 3819379.0}, {"date": "2026-03-04", "close": 9.1, "volume": 1409502.0}, {"date": "2026-03-05", "close": 9.13, "volume": 2066857.0}, {"date": "2026-03-06", "close": 8.96, "volume": 1438081.0}, {"date": "2026-03-09", "close": 8.92, "volume": 1868609.0}, {"date": "2026-03-10", "close": 8.56, "volume": 1448277.0}, {"date": "2026-03-11", "close": 8.55, "volume": 1133179.0}, {"date": "2026-03-12", "close": 7.98, "volume": 1903093.0}, {"date": "2026-03-13", "close": 7.88, "volume": 1440568.0}, {"date": "2026-03-16", "close": 8.24, "volume": 1701139.0}, {"date": "2026-03-17", "close": 8.27, "volume": 1026417.0}, {"date": "2026-03-18", "close": 8.01, "volume": 1268333.0}, {"date": "2026-03-19", "close": 8.18, "volume": 1479979.0}, {"date": "2026-03-20", "close": 7.96, "volume": 3308944.0}, {"date": "2026-03-23", "close": 8.1, "volume": 1559798.0}, {"date": "2026-03-24", "close": 7.86, "volume": 1176449.0}, {"date": "2026-03-25", "close": 7.77, "volume": 1268051.0}, {"date": "2026-03-26", "close": 7.76, "volume": 1039366.0}, {"date": "2026-03-27", "close": 7.19, "volume": 1703626.0}, {"date": "2026-03-30", "close": 7.2, "volume": 1287773.0}, {"date": "2026-03-31", "close": 7.42, "volume": 1261246.0}, {"date": "2026-04-01", "close": 7.75, "volume": 1773760.0}, {"date": "2026-04-02", "close": 8.0, "volume": 1794520.0}, {"date": "2026-04-06", "close": 8.02, "volume": 1710696.0}, {"date": "2026-04-07", "close": 8.06, "volume": 1643216.0}, {"date": "2026-04-08", "close": 8.22, "volume": 1511806.0}, {"date": "2026-04-09", "close": 7.94, "volume": 1126771.0}, {"date": "2026-04-10", "close": 7.69, "volume": 1865545.0}, {"date": "2026-04-13", "close": 8.0, "volume": 2217197.0}, {"date": "2026-04-14", "close": 8.35, "volume": 1787650.0}, {"date": "2026-04-15", "close": 8.68, "volume": 1361610.0}, {"date": "2026-04-16", "close": 8.16, "volume": 1719370.0}, {"date": "2026-04-17", "close": 8.35, "volume": 8821774.0}, {"date": "2026-04-20", "close": 8.23, "volume": 1935317.0}, {"date": "2026-04-21", "close": 7.96, "volume": 2023287.0}, {"date": "2026-04-22", "close": 8.18, "volume": 1937494.0}, {"date": "2026-04-23", "close": 7.91, "volume": 1987517.0}, {"date": "2026-04-24", "close": 8.29, "volume": 1253768.0}, {"date": "2026-04-27", "close": 8.61, "volume": 2671673.0}, {"date": "2026-04-28", "close": 9.02, "volume": 2893934.0}, {"date": "2026-04-29", "close": 8.96, "volume": 10801570.0}, {"date": "2026-04-30", "close": 9.26, "volume": 3207484.0}, {"date": "2026-05-01", "close": 9.44, "volume": 2263331.0}, {"date": "2026-05-04", "close": 9.0, "volume": 1860711.0}, {"date": "2026-05-05", "close": 8.86, "volume": 1516467.0}, {"date": "2026-05-06", "close": 8.89, "volume": 1694876.0}, {"date": "2026-05-07", "close": 9.07, "volume": 1403044.0}, {"date": "2026-05-08", "close": 8.96, "volume": 1747900.0}, {"date": "2026-05-11", "close": 8.66, "volume": 1793370.0}, {"date": "2026-05-12", "close": 8.75, "volume": 1721095.0}, {"date": "2026-05-13", "close": 8.26, "volume": 1467218.0}, {"date": "2026-05-14", "close": 8.36, "volume": 1019478.0}, {"date": "2026-05-15", "close": 8.24, "volume": 1112185.0}, {"date": "2026-05-18", "close": 8.37, "volume": 1216412.0}, {"date": "2026-05-19", "close": 8.39, "volume": 1206818.0}, {"date": "2026-05-20", "close": 8.9, "volume": 1316047.0}, {"date": "2026-05-21", "close": 9.11, "volume": 1565912.0}, {"date": "2026-05-22", "close": 9.23, "volume": 779058.0}, {"date": "2026-05-26", "close": 9.27, "volume": 850484.0}, {"date": "2026-05-27", "close": 9.57, "volume": 861621.0}, {"date": "2026-05-28", "close": 10.19, "volume": 1628829.0}, {"date": "2026-05-29", "close": 10.52, "volume": 1939935.0}, {"date": "2026-06-01", "close": 10.44, "volume": 1205656.0}, {"date": "2026-06-02", "close": 10.12, "volume": 1060543.0}, {"date": "2026-06-03", "close": 10.14, "volume": 1281987.0}, {"date": "2026-06-04", "close": 11.31, "volume": 2498929.0}, {"date": "2026-06-05", "close": 10.9, "volume": 1047127.0}, {"date": "2026-06-08", "close": 10.95, "volume": 1175622.0}, {"date": "2026-06-09", "close": 11.44, "volume": 1979077.0}, {"date": "2026-06-10", "close": 11.28, "volume": 2220488.0}, {"date": "2026-06-11", "close": 11.47, "volume": 2313089.0}, {"date": "2026-06-12", "close": 11.15, "volume": 1481056.0}, {"date": "2026-06-15", "close": 11.09, "volume": 834536.0}, {"date": "2026-06-16", "close": 10.49, "volume": 4968156.0}, {"date": "2026-06-17", "close": 10.38, "volume": 13957080.0}, {"date": "2026-06-18", "close": 11.13, "volume": 6707588.0}, {"date": "2026-06-22", "close": 11.2, "volume": 3108334.0}, {"date": "2026-06-23", "close": 11.47, "volume": 3521948.0}, {"date": "2026-06-24", "close": 12.9, "volume": 6051095.0}, {"date": "2026-06-25", "close": 13.73, "volume": 4310718.0}, {"date": "2026-06-26", "close": 14.17, "volume": 7125319.0}, {"date": "2026-06-29", "close": 14.25, "volume": 2483694.0}, {"date": "2026-06-30", "close": 14.59, "volume": 3529133.0}, {"date": "2026-07-01", "close": 14.97, "volume": 3228407.0}, {"date": "2026-07-02", "close": 15.16, "volume": 2179064.0}, {"date": "2026-07-06", "close": 15.16, "volume": 3165588.0}, {"date": "2026-07-07", "close": 14.5, "volume": 2874738.0}, {"date": "2026-07-08", "close": 14.24, "volume": 2815751.0}, {"date": "2026-07-09", "close": 14.73, "volume": 1517267.0}, {"date": "2026-07-10", "close": 14.11, "volume": 1377878.0}, {"date": "2026-07-13", "close": 14.11, "volume": 1543181.0}, {"date": "2026-07-14", "close": 14.23, "volume": 1503301.0}, {"date": "2026-07-15", "close": 14.5, "volume": 3068688.0}, {"date": "2026-07-16", "close": 14.84, "volume": 4269975.0}, {"date": "2026-07-17", "close": 14.61, "volume": 10766530.0}, {"date": "2026-07-20", "close": 14.24, "volume": 2092728.0}, {"date": "2026-07-21", "close": 14.45, "volume": 1577868.0}, {"date": "2026-07-22", "close": 14.01, "volume": 1708800.0}, {"date": "2026-07-23", "close": 14.24, "volume": 1901395.0}, {"date": "2026-07-24", "close": 13.89, "volume": 1992873.0}, {"date": "2026-07-27", "close": 13.14, "volume": 1795795.0}, {"date": "2026-07-28", "close": 13.4, "volume": 2402643.0}, {"date": "2026-07-29", "close": 15.27, "volume": 8432251.0}, {"date": "2026-07-30", "close": 15.88, "volume": 5303452.0}, {"date": "2026-07-31", "close": 15.29, "volume": 2859555.0}, {"date": "2026-08-03", "close": 15.84, "volume": 2974026.0}, {"date": "2026-08-04", "close": 16.29, "volume": 2707900.0}, {"date": "2026-08-05", "close": 15.73, "volume": 1824488.0}, {"date": "2026-08-06", "close": 15.56, "volume": 1906521.0}, {"date": "2026-08-07", "close": 16.57, "volume": 1346624.0}], "refreshing": true}