{"ticker": "PTGX", "overview": {"cik": "1377121", "ticker": "PTGX", "name": "Protagonist Therapeutics, Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105955", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095111", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000805", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000527", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091259", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091249", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091245", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091242", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091241", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091239", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091236", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091235", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091233", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091226", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091099", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077761", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075777", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073049", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005894", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069047", "price_sensitive": false}]}, "description": "Protagonist Therapeutics, Inc trades as PTGX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 269 insider filings for the company, from August 2016 to September 2026. Across those, 19 insiders disclosed 11 open-market purchases totalling $35.52M against 84 sales totalling $122.99M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 35518952.88, "sell_n": 84, "sell_sum": 122985793.0632, "net": -87466840.1832, "insiders": 19, "first_date": "2016-08-16", "last_date": "2026-09-10"}, "metrics": {"ticker": "PTGX", "has_prices": true, "as_of": "2026-08-17", "last": 158.62, "prev_close": 155.1, "change": 3.5200000000000102, "change_pct": 0.022695035460992975, "session_volume": 506960.0, "vwap_5": 153.56357420036903, "vwap_20": 141.6507846342204, "vwap_60": 124.0812170755486, "vwap_250": 90.8568200366994, "high_52w": 158.62, "low_52w": 75.95, "avg_volume_20": 494150.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003834", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003834-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "0001104659-26-106831", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18240567.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims PTGX: $18.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926106831/0001104659-26-106831-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77332}, {"id": "0001104659-26-105955", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PTGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926105955/0001104659-26-105955-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87412}, {"id": "13DG-0000908834-26-000405", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.99% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000405-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "0001104659-26-095111", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14890798.990000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $14.9M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926095111/0001104659-26-095111-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "13DG-0000093751-26-000527", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 5.2% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000093751-26-000527-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001104659-26-077761", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1061460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in PTGX \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926077761/0001104659-26-077761-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191092}, {"id": "0001104659-26-073049", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 969120.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $969K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926073049/0001104659-26-073049-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209812}, {"id": "0001104659-26-069047", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 896760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims PTGX: $897K", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926069047/0001104659-26-069047-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001104659-26-059591", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7509000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims PTGX: $7.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926059591/0001104659-26-059591-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "0001104659-26-061476", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7509000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims PTGX: $7.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926061476/0001104659-26-061476-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "13DG-0000093751-26-000283", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 4.9% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000093751-26-000283-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "0001104659-26-058860", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Bryan Giraudo", "who_key": "Giraudo Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5918880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $5.9M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926058860/0001104659-26-058860-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257332}, {"id": "13DG-0002100119-26-000884", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 5.09% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0002100119-26-000884-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0002100121-26-000589", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc crosses 5% of PTGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0002100121-26-000589-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "0001104659-26-048572", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PTGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926048572/0001104659-26-048572-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278932}, {"id": "0001104659-26-046110", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Asif Ali", "who_key": "Ali Asif", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184572.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $185K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926046110/0001104659-26-046110-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283252}, {"id": "13DG-0000102909-26-002110", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc adjusts its stake in PTGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000102909-26-002110-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}, {"id": "0001104659-26-036317", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Asif Ali", "who_key": "Ali Asif", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2581503.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CFO cashes out $2.6M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036317/0001104659-26-036317-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319252}, {"id": "0001104659-26-036318", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Harold E. Selick", "who_key": "SELICK HAROLD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2520000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $2.5M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036318/0001104659-26-036318-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319252}, {"id": "0001104659-26-036319", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Arturo Molina MD", "who_key": "MOLINA ARTURO MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1571850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $1.6M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036319/0001104659-26-036319-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319252}, {"id": "0001104659-26-034736", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5524700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $5.5M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926034736/0001104659-26-034736-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320692}, {"id": "0001104659-26-017176", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Lewis T. Williams", "who_key": "Williams Lewis T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1483560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $1.5M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926017176/0001104659-26-017176-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372532}, {"id": "0001104659-26-011575", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1673600.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.7M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926011575/0001104659-26-011575-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388372}, {"id": "0001104659-26-007127", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Arturo Molina MD", "who_key": "MOLINA ARTURO MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1905305.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $1.9M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007127/0001104659-26-007127-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402772}, {"id": "0001104659-26-007128", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Asif Ali", "who_key": "Ali Asif", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3841037.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $3.8M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007128/0001104659-26-007128-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402772}, {"id": "0001104659-26-007129", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4063743.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $4.1M off the table in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007129/0001104659-26-007129-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402772}, {"id": "0001104659-26-005440", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Asif Ali", "who_key": "Ali Asif", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 708338.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $708K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005440/0001104659-26-005440-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412852}, {"id": "0001104659-26-005442", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2840446.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO cashes out $2.8M of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005442/0001104659-26-005442-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412852}, {"id": "0001104659-26-005443", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Arturo Molina MD", "who_key": "MOLINA ARTURO MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 784714.7200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $785K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005443/0001104659-26-005443-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412852}], "recent_buys": [{"id": "0001209191-20-018645", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Harold E. Selick", "who_key": "SELICK HAROLD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80400.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $80K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919120018645/0001209191-20-018645-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494452}, {"id": "0001209191-19-058853", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Bryan Giraudo", "who_key": "Giraudo Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45620.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $46K of PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119058853/0001209191-19-058853-index.htm", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638452}, {"id": "0001209191-19-058839", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Suneel Gupta", "who_key": "Gupta Suneel", "role": "EVP Clinical Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 153900.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119058839/0001209191-19-058839-index.htm", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638452}, {"id": "0001209191-19-058800", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Donald A. Kalkofen", "who_key": "Kalkofen Donald A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5986.879999999999, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PTGX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119058800/0001209191-19-058800-index.htm", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638452}, {"id": "0001209191-19-058799", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168500.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PTGX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119058799/0001209191-19-058799-index.htm", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638452}, {"id": "0001209191-18-031121", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Bryan Giraudo", "who_key": "Giraudo Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64566.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919118031121/0001209191-18-031121-index.htm", "trade_date": "2017-05-16", "timestamp": "2017-05-16", "mins": 4979092}, {"id": "0000904454-16-001373", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6999996.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTGX's biggest backer adds $7M", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000090445416001373/0000904454-16-001373-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}, {"id": "0001209191-16-137322", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Julie Papanek", "who_key": "Papanek Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6999996.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137322/0001209191-16-137322-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}, {"id": "0001209191-16-137319", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Canaan X L.P.", "who_key": "CANAAN X L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6999996.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137319/0001209191-16-137319-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}, {"id": "0001209191-16-137315", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Armen Shanafelt", "who_key": "Shanafelt Armen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6999996.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTGX draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137315/0001209191-16-137315-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}, {"id": "0001209191-16-137314", "src": "INSIDERS", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "LV Management Group, LLC", "who_key": "LV Management Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6999996.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders now buying PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137314/0001209191-16-137314-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}], "institutional": [{"id": "13DG-0002012383-26-003834", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003834-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "13DG-0000908834-26-000405", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.99% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000405-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000093751-26-000527", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 5.2% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000093751-26-000527-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0000093751-26-000283", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 4.9% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000093751-26-000283-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "13DG-0002100119-26-000884", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc takes a 5.09% passive stake in PTGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0002100119-26-000884-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0002100121-26-000589", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc crosses 5% of PTGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0002100121-26-000589-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0000102909-26-002110", "src": "13DG", "ticker": "PTGX", "cik": "1377121", "company": "Protagonist Therapeutics, Inc", "company_raw": "Protagonist Therapeutics, Inc", "who": "Protagonist Therapeutics, Inc", "who_key": "Protagonist Therapeutics, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Protagonist Therapeutics, Inc adjusts its stake in PTGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/0000102909-26-002110-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "Protagonist Therapeutics, Inc. - Common Stock", "new_value": "Protagonist Therapeutics, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001377121", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001377121", "applied": 1, "detected_at": "2026-10-27T02:34:48.760023"}]}, "key_people": [{"who": "Dinesh V. Ph D. Patel", "who_key": "PATEL DINESH V PH D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 168500.0, "sold": 74794496.0547, "net": -74625996.0547, "trades": 23, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 18240567.82, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926106831/0001104659-26-106831-index.htm"}, {"action": "SELL", "amount": 14890798.990000002, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926095111/0001104659-26-095111-index.htm"}, {"action": "SELL", "amount": 7509000.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926059591/0001104659-26-059591-index.htm"}, {"action": "SELL", "amount": 7509000.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926061476/0001104659-26-061476-index.htm"}, {"action": "SELL", "amount": 5524700.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926034736/0001104659-26-034736-index.htm"}, {"action": "SELL", "amount": 4063743.02, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007129/0001104659-26-007129-index.htm"}, {"action": "SELL", "amount": 2840446.24, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005442/0001104659-26-005442-index.htm"}, {"action": "SELL", "amount": 570533.7000000001, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925071262/0001104659-25-071262-index.htm"}, {"action": "SELL", "amount": 2880043.79, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925070104/0001104659-25-070104-index.htm"}, {"action": "SELL", "amount": 204606.62, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925015734/0001104659-25-015734-index.htm"}, {"action": "SELL", "amount": 4680749.2, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924123806/0001104659-24-123806-index.htm"}, {"action": "SELL", "amount": 1231650.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924070419/0001104659-24-070419-index.htm"}, {"action": "SELL", "amount": 707750.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924042744/0001104659-24-042744-index.htm"}, {"action": "SELL", "amount": 948600.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924030159/0001104659-24-030159-index.htm"}, {"action": "SELL", "amount": 1505999.9999999998, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465923126419/0001104659-23-126419-index.htm"}, {"action": "SELL", "amount": 482170.5, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465921153135/0001104659-21-153135-index.htm"}, {"action": "SELL", "amount": 611104.7622, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919121004570/0001209191-21-004570-index.htm"}, {"action": "BUY", "amount": 168500.0, "date": "2019-12-03", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119058799/0001209191-19-058799-index.htm"}, {"action": "SELL", "amount": 95535.1008, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119045195/0001209191-19-045195-index.htm"}, {"action": "SELL", "amount": 17529.489999999998, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119015935/0001209191-19-015935-index.htm"}, {"action": "SELL", "amount": 84409.9437, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919119008690/0001209191-19-008690-index.htm"}, {"action": "SELL", "amount": 160569.538, "date": "2017-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919117066882/0001209191-17-066882-index.htm"}, {"action": "SELL", "amount": 34987.34, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919117066699/0001209191-17-066699-index.htm"}], "latest": {"action": "SELL", "amount": 18240567.82, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926106831/0001104659-26-106831-index.htm"}}, {"who": "Canaan X L.P.", "who_key": "CANAAN X L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6999996.0, "sold": 4041732.0250999997, "net": 2958263.9749000003, "trades": 7, "top_score": 65.8, "lean": "buying", "history": [{"action": "SELL", "amount": 237357.9848, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318013571/0000899243-18-013571-index.htm"}, {"action": "SELL", "amount": 1058374.5021, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318013082/0000899243-18-013082-index.htm"}, {"action": "SELL", "amount": 1241324.7, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318008487/0000899243-18-008487-index.htm"}, {"action": "SELL", "amount": 814398.1523, "date": "2018-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318008349/0000899243-18-008349-index.htm"}, {"action": "SELL", "amount": 418508.2546, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318007980/0000899243-18-007980-index.htm"}, {"action": "SELL", "amount": 271768.4313, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318007581/0000899243-18-007581-index.htm"}, {"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137319/0001209191-16-137319-index.htm"}], "latest": {"action": "SELL", "amount": 237357.9848, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000089924318013571/0000899243-18-013571-index.htm"}}, {"who": "Asif Ali", "who_key": "Ali Asif", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10286003.8, "net": -10286003.8, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184572.5, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926046110/0001104659-26-046110-index.htm"}, {"action": "SELL", "amount": 2581503.6, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036317/0001104659-26-036317-index.htm"}, {"action": "SELL", "amount": 3841037.42, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007128/0001104659-26-007128-index.htm"}, {"action": "SELL", "amount": 708338.24, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005440/0001104659-26-005440-index.htm"}, {"action": "SELL", "amount": 80776.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925038036/0001104659-25-038036-index.htm"}, {"action": "SELL", "amount": 1462553.19, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925024062/0001104659-25-024062-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925004569/0001104659-25-004569-index.htm"}, {"action": "SELL", "amount": 631871.77, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924099838/0001104659-24-099838-index.htm"}, {"action": "SELL", "amount": 30985.739999999998, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924049567/0001104659-24-049567-index.htm"}, {"action": "SELL", "amount": 764365.34, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924030156/0001104659-24-030156-index.htm"}], "latest": {"action": "SELL", "amount": 184572.5, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926046110/0001104659-26-046110-index.htm"}}, {"who": "Arturo Molina MD", "who_key": "MOLINA ARTURO MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8840538.54, "net": -8840538.54, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1571850.0, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036319/0001104659-26-036319-index.htm"}, {"action": "SELL", "amount": 1905305.42, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926007127/0001104659-26-007127-index.htm"}, {"action": "SELL", "amount": 784714.7200000001, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926005443/0001104659-26-005443-index.htm"}, {"action": "SELL", "amount": 229896.24, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925114082/0001104659-25-114082-index.htm"}, {"action": "SELL", "amount": 1125400.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925058597/0001104659-25-058597-index.htm"}, {"action": "SELL", "amount": 1700850.36, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925024063/0001104659-25-024063-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925004571/0001104659-25-004571-index.htm"}, {"action": "SELL", "amount": 1414402.4, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924123809/0001104659-24-123809-index.htm"}, {"action": "SELL", "amount": 78107.87999999999, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924120670/0001104659-24-120670-index.htm"}, {"action": "SELL", "amount": 30011.519999999997, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924001490/0001104659-24-001490-index.htm"}], "latest": {"action": "SELL", "amount": 1571850.0, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926036319/0001104659-26-036319-index.htm"}}, {"who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7658056.5, "net": -7658056.5, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1061460.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926077761/0001104659-26-077761-index.htm"}, {"action": "SELL", "amount": 969120.0000000001, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926073049/0001104659-26-073049-index.htm"}, {"action": "SELL", "amount": 896760.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926069047/0001104659-26-069047-index.htm"}, {"action": "SELL", "amount": 1673600.0000000002, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926011575/0001104659-26-011575-index.htm"}, {"action": "SELL", "amount": 979480.0, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925099252/0001104659-25-099252-index.htm"}, {"action": "SELL", "amount": 257000.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925093046/0001104659-25-093046-index.htm"}, {"action": "SELL", "amount": 237000.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925085795/0001104659-25-085795-index.htm"}, {"action": "SELL", "amount": 217000.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465925025535/0001104659-25-025535-index.htm"}, {"action": "SELL", "amount": 360000.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924099420/0001104659-24-099420-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924083039/0001104659-24-083039-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924070420/0001104659-24-070420-index.htm"}, {"action": "SELL", "amount": 406636.5, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465924030157/0001104659-24-030157-index.htm"}], "latest": {"action": "SELL", "amount": 1061460.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000110465926077761/0001104659-26-077761-index.htm"}}, {"who": "Armen Shanafelt", "who_key": "Shanafelt Armen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6999996.0, "sold": 0, "net": 6999996.0, "trades": 1, "top_score": 66.9, "lean": "buying", "history": [{"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137315/0001209191-16-137315-index.htm"}], "latest": {"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137315/0001209191-16-137315-index.htm"}}, {"who": "Julie Papanek", "who_key": "Papanek Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6999996.0, "sold": 0, "net": 6999996.0, "trades": 1, "top_score": 65.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137322/0001209191-16-137322-index.htm"}], "latest": {"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137322/0001209191-16-137322-index.htm"}}, {"who": "LV Management Group, LLC", "who_key": "LV Management Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6999996.0, "sold": 0, "net": 6999996.0, "trades": 1, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137314/0001209191-16-137314-index.htm"}], "latest": {"action": "BUY", "amount": 6999996.0, "date": "2016-08-16", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1377121/000120919116137314/0001209191-16-137314-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -14890798.990000002}, {"date": "2026-09-10", "net": -18240567.82}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105955", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095111", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000805", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000527", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091259", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091249", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091245", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091242", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091241", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091239", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091236", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091235", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-05", "title": "Form S-8 POS", "accession": "0001104659-26-091233", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091226", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091099", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077761", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075777", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073049", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005894", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069047", "price_sensitive": false}], "performance": {"ticker": "PTGX", "has_prices": true, "summary": {"n": 11, "avg": 21.09504384275468, "win_rate": 1.0, "best": 32.82089552238806, "worst": 12.841186736474693, "as_of": "2026-08-17"}, "buys": [{"who": "SELICK HAROLD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80400.0, "date": "2020-03-12", "score": 52.9, "ref_price": 6.68, "return": 22.74550898203593}, {"who": "Giraudo Bryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45620.0, "date": "2019-12-03", "score": 35.0, "ref_price": 4.69, "return": 32.82089552238806}, {"who": "Gupta Suneel", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Clinical Operations", "amount": 153900.0, "date": "2019-12-03", "score": 51.3, "ref_price": 4.69, "return": 32.82089552238806}, {"who": "Kalkofen Donald A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5986.879999999999, "date": "2019-12-03", "score": 46.4, "ref_price": 4.69, "return": 32.82089552238806}, {"who": "PATEL DINESH V PH D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 168500.0, "date": "2019-12-03", "score": 52.5, "ref_price": 4.69, "return": 32.82089552238806}, {"who": "Giraudo Bryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64566.0, "date": "2017-05-16", "score": 36.8, "ref_price": 10.71, "return": 13.810457516339868}, {"who": "JOHNSON & JOHNSON", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6999996.0, "date": "2016-08-16", "score": 63.3, "ref_price": 11.46, "return": 12.841186736474693}, {"who": "Papanek Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6999996.0, "date": "2016-08-16", "score": 65.8, "ref_price": 11.46, "return": 12.841186736474693}, {"who": "CANAAN X L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6999996.0, "date": "2016-08-16", "score": 65.8, "ref_price": 11.46, "return": 12.841186736474693}, {"who": "Shanafelt Armen", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6999996.0, "date": "2016-08-16", "score": 66.9, "ref_price": 11.46, "return": 12.841186736474693}, {"who": "LV Management Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6999996.0, "date": "2016-08-16", "score": 64.4, "ref_price": 11.46, "return": 12.841186736474693}]}, "price_series": [{"date": "2016-08-11", "close": 11.7, "volume": 1631952.0}, {"date": "2016-08-12", "close": 11.57, "volume": 119993.0}, {"date": "2016-08-15", "close": 11.5, "volume": 90928.0}, {"date": "2016-08-16", "close": 11.46, "volume": 52100.0}, {"date": "2016-08-17", "close": 11.74, "volume": 141518.0}, {"date": "2016-08-18", "close": 11.65, "volume": 63309.0}, {"date": "2016-08-19", "close": 11.8, "volume": 187322.0}, {"date": "2016-08-22", "close": 11.6, "volume": 35939.0}, {"date": "2016-08-23", "close": 11.48, "volume": 85519.0}, {"date": "2016-08-24", "close": 10.94, "volume": 66629.0}, {"date": "2016-08-25", "close": 10.71, "volume": 57899.0}, {"date": "2016-08-26", "close": 10.44, "volume": 115247.0}, {"date": "2016-08-29", "close": 10.62, "volume": 179728.0}, {"date": "2016-08-30", "close": 10.94, "volume": 117762.0}, {"date": "2016-08-31", "close": 12.01, "volume": 224987.0}, {"date": "2016-09-01", "close": 12.09, "volume": 41728.0}, {"date": "2016-09-02", "close": 12.08, "volume": 22790.0}, {"date": "2016-09-06", "close": 12.54, "volume": 116247.0}, {"date": "2016-09-07", "close": 12.63, "volume": 122024.0}, {"date": "2016-09-08", "close": 12.57, "volume": 72480.0}, {"date": "2016-09-09", "close": 12.4, "volume": 68640.0}, {"date": "2016-09-12", "close": 12.4, "volume": 49258.0}, {"date": "2016-09-13", "close": 12.88, "volume": 211694.0}, {"date": "2016-09-14", "close": 13.1, "volume": 100785.0}, {"date": "2016-09-15", "close": 13.32, "volume": 63714.0}, {"date": "2016-09-16", "close": 14.33, "volume": 395063.0}, {"date": "2016-09-19", "close": 15.1, "volume": 161545.0}, {"date": "2016-09-20", "close": 15.6, "volume": 79671.0}, {"date": "2016-09-21", "close": 15.82, "volume": 69399.0}, {"date": "2016-09-22", "close": 16.05, "volume": 35055.0}, {"date": "2016-09-23", "close": 17.0, "volume": 59424.0}, {"date": "2016-09-26", "close": 18.15, "volume": 144928.0}, {"date": "2016-09-27", "close": 20.99, "volume": 538558.0}, {"date": "2016-09-28", "close": 20.94, "volume": 219437.0}, {"date": "2016-09-29", "close": 20.76, "volume": 270014.0}, {"date": "2016-09-30", "close": 21.13, "volume": 803049.0}, {"date": "2016-10-03", "close": 21.21, "volume": 165094.0}, {"date": "2016-10-04", "close": 21.83, "volume": 93645.0}, {"date": "2016-10-05", "close": 21.72, "volume": 142734.0}, {"date": "2016-10-06", "close": 20.86, "volume": 231718.0}, {"date": "2016-10-07", "close": 21.19, "volume": 62567.0}, {"date": "2016-10-10", "close": 21.33, "volume": 91648.0}, {"date": "2016-10-11", "close": 21.58, "volume": 52123.0}, {"date": "2016-10-12", "close": 21.42, "volume": 26604.0}, {"date": "2016-10-13", "close": 21.4, "volume": 25879.0}, {"date": "2016-10-14", "close": 21.46, "volume": 33752.0}, {"date": "2016-10-17", "close": 22.43, "volume": 50041.0}, {"date": "2016-10-18", "close": 22.41, "volume": 28550.0}, {"date": "2016-10-19", "close": 22.41, "volume": 21867.0}, {"date": "2016-10-20", "close": 21.99, "volume": 24833.0}, {"date": "2016-10-21", "close": 22.1, "volume": 19234.0}, {"date": "2016-10-24", "close": 22.16, "volume": 25231.0}, {"date": "2016-10-25", "close": 22.28, "volume": 25263.0}, {"date": "2016-10-26", "close": 22.06, "volume": 39210.0}, {"date": "2016-10-27", "close": 20.32, "volume": 62758.0}, {"date": "2016-10-28", "close": 19.67, "volume": 29725.0}, {"date": "2016-10-31", "close": 18.8, "volume": 110142.0}, {"date": "2016-11-01", "close": 17.87, "volume": 25924.0}, {"date": "2016-11-02", "close": 18.0, "volume": 11041.0}, {"date": "2016-11-03", "close": 17.93, "volume": 33680.0}, {"date": "2016-11-04", "close": 18.27, "volume": 30413.0}, {"date": "2016-11-07", "close": 18.72, "volume": 20092.0}, {"date": "2016-11-08", "close": 19.9, "volume": 36272.0}, {"date": "2016-11-09", "close": 21.8, "volume": 48493.0}, {"date": "2016-11-10", "close": 23.36, "volume": 82463.0}, {"date": "2016-11-11", "close": 24.3, "volume": 78382.0}, {"date": "2016-11-14", "close": 24.16, "volume": 31893.0}, {"date": "2016-11-15", "close": 23.9, "volume": 30101.0}, {"date": "2016-11-16", "close": 23.91, "volume": 37522.0}, {"date": "2016-11-17", "close": 24.99, "volume": 55952.0}, {"date": "2016-11-18", "close": 25.13, "volume": 47778.0}, {"date": "2016-11-21", "close": 25.2, "volume": 41738.0}, {"date": "2016-11-22", "close": 25.22, "volume": 33365.0}, {"date": "2016-11-23", "close": 25.12, "volume": 19231.0}, {"date": "2016-11-25", "close": 25.49, "volume": 2665.0}, {"date": "2016-11-28", "close": 25.01, "volume": 25638.0}, {"date": "2016-11-29", "close": 24.99, "volume": 17228.0}, {"date": "2016-11-30", "close": 24.95, "volume": 20742.0}, {"date": "2016-12-01", "close": 24.26, "volume": 35806.0}, {"date": "2016-12-02", "close": 24.87, "volume": 42437.0}, {"date": "2016-12-05", "close": 26.24, "volume": 55555.0}, {"date": "2016-12-06", "close": 25.88, "volume": 28862.0}, {"date": "2016-12-07", "close": 25.58, "volume": 35256.0}, {"date": "2016-12-08", "close": 22.91, "volume": 57676.0}, {"date": "2016-12-09", "close": 22.0, "volume": 32570.0}, {"date": "2016-12-12", "close": 20.2, "volume": 48958.0}, {"date": "2016-12-13", "close": 20.09, "volume": 39759.0}, {"date": "2016-12-14", "close": 20.29, "volume": 35016.0}, {"date": "2016-12-15", "close": 21.31, "volume": 52351.0}, {"date": "2016-12-16", "close": 22.89, "volume": 203378.0}, {"date": "2016-12-19", "close": 22.72, "volume": 47323.0}, {"date": "2016-12-20", "close": 22.84, "volume": 135361.0}, {"date": "2016-12-21", "close": 21.88, "volume": 61155.0}, {"date": "2016-12-22", "close": 21.8, "volume": 46746.0}, {"date": "2016-12-23", "close": 21.94, "volume": 34107.0}, {"date": "2016-12-27", "close": 21.97, "volume": 31421.0}, {"date": "2016-12-28", "close": 21.9, "volume": 53602.0}, {"date": "2016-12-29", "close": 22.19, "volume": 19852.0}, {"date": "2016-12-30", "close": 21.99, "volume": 38313.0}, {"date": "2017-01-03", "close": 21.18, "volume": 67446.0}, {"date": "2017-01-04", "close": 21.08, "volume": 43524.0}, {"date": "2017-01-05", "close": 21.05, "volume": 54644.0}, {"date": "2017-01-06", "close": 20.75, "volume": 13629.0}, {"date": "2017-01-09", "close": 20.4, "volume": 73512.0}, {"date": "2017-01-10", "close": 19.59, "volume": 27408.0}, {"date": "2017-01-11", "close": 19.54, "volume": 10045.0}, {"date": "2017-01-12", "close": 18.93, "volume": 43714.0}, {"date": "2017-01-13", "close": 19.54, "volume": 19545.0}, {"date": "2017-01-17", "close": 18.97, "volume": 40114.0}, {"date": "2017-01-18", "close": 18.92, "volume": 11258.0}, {"date": "2017-01-19", "close": 18.33, "volume": 18803.0}, {"date": "2017-01-20", "close": 17.73, "volume": 60451.0}, {"date": "2017-01-23", "close": 17.77, "volume": 33043.0}, {"date": "2017-01-24", "close": 18.46, "volume": 21769.0}, {"date": "2017-01-25", "close": 19.52, "volume": 23733.0}, {"date": "2017-01-26", "close": 19.97, "volume": 21070.0}, {"date": "2017-01-27", "close": 19.28, "volume": 16105.0}, {"date": "2017-01-30", "close": 18.8, "volume": 16297.0}, {"date": "2017-01-31", "close": 18.04, "volume": 14527.0}, {"date": "2017-02-01", "close": 18.21, "volume": 4586.0}, {"date": "2017-02-02", "close": 18.64, "volume": 15598.0}, {"date": "2017-02-03", "close": 19.14, "volume": 18332.0}, {"date": "2017-02-06", "close": 18.97, "volume": 8891.0}, {"date": "2017-02-07", "close": 17.9, "volume": 35477.0}, {"date": "2017-02-08", "close": 16.92, "volume": 25520.0}, {"date": "2017-02-09", "close": 15.89, "volume": 33350.0}, {"date": "2017-02-10", "close": 15.62, "volume": 11900.0}, {"date": "2017-02-13", "close": 15.59, "volume": 17167.0}, {"date": "2017-02-14", "close": 14.79, "volume": 22174.0}, {"date": "2017-02-15", "close": 15.12, "volume": 38791.0}, {"date": "2017-02-16", "close": 15.09, "volume": 25147.0}, {"date": "2017-02-17", "close": 15.17, "volume": 83968.0}, {"date": "2017-02-21", "close": 15.17, "volume": 44209.0}, {"date": "2017-02-22", "close": 14.58, "volume": 52851.0}, {"date": "2017-02-23", "close": 13.96, "volume": 17746.0}, {"date": "2017-02-24", "close": 14.4, "volume": 82543.0}, {"date": "2017-02-27", "close": 14.42, "volume": 24078.0}, {"date": "2017-02-28", "close": 13.86, "volume": 43474.0}, {"date": "2017-03-01", "close": 14.73, "volume": 81281.0}, {"date": "2017-03-02", "close": 14.17, "volume": 28520.0}, {"date": "2017-03-03", "close": 13.8, "volume": 35987.0}, {"date": "2017-03-06", "close": 13.67, "volume": 22969.0}, {"date": "2017-03-07", "close": 13.47, "volume": 19298.0}, {"date": "2017-03-08", "close": 13.59, "volume": 88140.0}, {"date": "2017-03-09", "close": 13.54, "volume": 10195.0}, {"date": "2017-03-10", "close": 13.72, "volume": 28850.0}, {"date": "2017-03-13", "close": 14.05, "volume": 19566.0}, {"date": "2017-03-14", "close": 12.92, "volume": 50429.0}, {"date": "2017-03-15", "close": 12.71, "volume": 25358.0}, {"date": "2017-03-16", "close": 12.79, "volume": 42767.0}, {"date": "2017-03-17", "close": 13.09, "volume": 46195.0}, {"date": "2017-03-20", "close": 13.04, "volume": 35876.0}, {"date": "2017-03-21", "close": 12.34, "volume": 27933.0}, {"date": "2017-03-22", "close": 12.49, "volume": 24263.0}, {"date": "2017-03-23", "close": 13.15, "volume": 16506.0}, {"date": "2017-03-24", "close": 13.22, "volume": 7384.0}, {"date": "2017-03-27", "close": 13.71, "volume": 60731.0}, {"date": "2017-03-28", "close": 13.86, "volume": 53266.0}, {"date": "2017-03-29", "close": 13.56, "volume": 7407.0}, {"date": "2017-03-30", "close": 13.41, "volume": 76496.0}, {"date": "2017-03-31", "close": 12.81, "volume": 71645.0}, {"date": "2017-04-03", "close": 12.12, "volume": 28514.0}, {"date": "2017-04-04", "close": 12.04, "volume": 46914.0}, {"date": "2017-04-05", "close": 12.38, "volume": 33807.0}, {"date": "2017-04-06", "close": 11.38, "volume": 41010.0}, {"date": "2017-04-07", "close": 10.35, "volume": 36601.0}, {"date": "2017-04-10", "close": 10.77, "volume": 14069.0}, {"date": "2017-04-11", "close": 10.55, "volume": 22796.0}, {"date": "2017-04-12", "close": 10.6, "volume": 9379.0}, {"date": "2017-04-13", "close": 10.56, "volume": 17445.0}, {"date": "2017-04-17", "close": 10.42, "volume": 10955.0}, {"date": "2017-04-18", "close": 10.63, "volume": 6350.0}, {"date": "2017-04-19", "close": 10.53, "volume": 16282.0}, {"date": "2017-04-20", "close": 10.59, "volume": 18489.0}, {"date": "2017-04-21", "close": 10.57, "volume": 17232.0}, {"date": "2017-04-24", "close": 10.11, "volume": 14279.0}, {"date": "2017-04-25", "close": 10.59, "volume": 8487.0}, {"date": "2017-04-26", "close": 10.6, "volume": 10733.0}, {"date": "2017-04-27", "close": 10.63, "volume": 15797.0}, {"date": "2017-04-28", "close": 10.12, "volume": 7567.0}, {"date": "2017-05-01", "close": 10.55, "volume": 5508.0}, {"date": "2017-05-02", "close": 10.47, "volume": 7643.0}, {"date": "2017-05-03", "close": 10.23, "volume": 8931.0}, {"date": "2017-05-04", "close": 10.17, "volume": 3162.0}, {"date": "2017-05-05", "close": 9.24, "volume": 16215.0}, {"date": "2017-05-08", "close": 9.15, "volume": 10431.0}, {"date": "2017-05-09", "close": 9.4, "volume": 20037.0}, {"date": "2017-05-10", "close": 9.65, "volume": 13996.0}, {"date": "2017-05-11", "close": 10.39, "volume": 8249.0}, {"date": "2017-05-12", "close": 10.45, "volume": 8205.0}, {"date": "2017-05-15", "close": 10.74, "volume": 12589.0}, {"date": "2017-05-16", "close": 10.71, "volume": 12078.0}, {"date": "2017-05-17", "close": 10.3, "volume": 38541.0}, {"date": "2017-05-18", "close": 9.86, "volume": 9559.0}, {"date": "2017-05-19", "close": 10.59, "volume": 15327.0}, {"date": "2017-05-22", "close": 10.44, "volume": 7649.0}, {"date": "2017-05-23", "close": 9.86, "volume": 41061.0}, {"date": "2017-05-24", "close": 9.1, "volume": 30716.0}, {"date": "2017-05-25", "close": 8.59, "volume": 43798.0}, {"date": "2017-05-26", "close": 8.22, "volume": 32285.0}, {"date": "2017-05-30", "close": 11.82, "volume": 3232655.0}, {"date": "2017-05-31", "close": 11.17, "volume": 357095.0}, {"date": "2017-06-01", "close": 10.89, "volume": 243562.0}, {"date": "2017-06-02", "close": 10.68, "volume": 232187.0}, {"date": "2017-06-05", "close": 10.6, "volume": 106325.0}, {"date": "2017-06-06", "close": 10.51, "volume": 114730.0}, {"date": "2017-06-07", "close": 10.63, "volume": 110425.0}, {"date": "2017-06-08", "close": 10.78, "volume": 217112.0}, {"date": "2017-06-09", "close": 11.38, "volume": 144359.0}, {"date": "2017-06-12", "close": 11.11, "volume": 133048.0}, {"date": "2017-06-13", "close": 10.96, "volume": 226686.0}, {"date": "2017-06-14", "close": 11.06, "volume": 142053.0}, {"date": "2017-06-15", "close": 10.84, "volume": 115189.0}, {"date": "2017-06-16", "close": 10.55, "volume": 72510.0}, {"date": "2017-06-19", "close": 11.14, "volume": 53769.0}, {"date": "2017-06-20", "close": 11.71, "volume": 59279.0}, {"date": "2017-06-21", "close": 12.11, "volume": 101681.0}, {"date": "2017-06-22", "close": 12.08, "volume": 83213.0}, {"date": "2017-06-23", "close": 12.0, "volume": 267834.0}, {"date": "2017-06-26", "close": 12.0, "volume": 117638.0}, {"date": "2017-06-27", "close": 11.12, "volume": 70235.0}, {"date": "2017-06-28", "close": 12.0, "volume": 142377.0}, {"date": "2017-06-29", "close": 11.54, "volume": 106550.0}, {"date": "2017-06-30", "close": 11.31, "volume": 45451.0}, {"date": "2017-07-03", "close": 11.4, "volume": 23994.0}, {"date": "2017-07-05", "close": 11.89, "volume": 93387.0}, {"date": "2017-07-06", "close": 12.0, "volume": 78665.0}, {"date": "2017-07-07", "close": 12.69, "volume": 136383.0}, {"date": "2017-07-10", "close": 12.38, "volume": 43432.0}, {"date": "2017-07-11", "close": 13.17, "volume": 55031.0}, {"date": "2017-07-12", "close": 13.41, "volume": 40107.0}, {"date": "2017-07-13", "close": 13.93, "volume": 75115.0}, {"date": "2017-07-14", "close": 13.56, "volume": 83265.0}, {"date": "2017-07-17", "close": 12.66, "volume": 46561.0}, {"date": "2017-07-18", "close": 12.26, "volume": 48244.0}, {"date": "2017-07-19", "close": 12.92, "volume": 115117.0}, {"date": "2017-07-20", "close": 12.92, "volume": 123387.0}, {"date": "2017-07-21", "close": 12.75, "volume": 107212.0}, {"date": "2017-07-24", "close": 13.4, "volume": 155320.0}, {"date": "2017-07-25", "close": 13.24, "volume": 32237.0}, {"date": "2017-07-26", "close": 13.61, "volume": 112054.0}, {"date": "2017-07-27", "close": 13.02, "volume": 89945.0}, {"date": "2017-07-28", "close": 12.67, "volume": 18556.0}, {"date": "2017-07-31", "close": 12.19, "volume": 70327.0}, {"date": "2017-08-01", "close": 11.89, "volume": 127362.0}, {"date": "2017-08-02", "close": 11.18, "volume": 54130.0}, {"date": "2017-08-03", "close": 10.91, "volume": 34076.0}, {"date": "2017-08-04", "close": 11.73, "volume": 58257.0}, {"date": "2017-08-07", "close": 11.61, "volume": 37924.0}, {"date": "2017-08-08", "close": 11.74, "volume": 34212.0}, {"date": "2017-08-09", "close": 10.72, "volume": 101059.0}, {"date": "2017-08-10", "close": 10.61, "volume": 88540.0}, {"date": "2017-08-11", "close": 11.1, "volume": 144605.0}, {"date": "2017-08-14", "close": 12.49, "volume": 92099.0}, {"date": "2017-08-15", "close": 12.08, "volume": 40979.0}, {"date": "2017-08-16", "close": 12.2, "volume": 49435.0}, {"date": "2017-08-17", "close": 12.25, "volume": 31644.0}, {"date": "2017-08-18", "close": 11.91, "volume": 60285.0}, {"date": "2017-08-21", "close": 12.31, "volume": 23904.0}, {"date": "2017-08-22", "close": 12.51, "volume": 32967.0}, {"date": "2017-08-23", "close": 12.21, "volume": 12669.0}, {"date": "2017-08-24", "close": 13.36, "volume": 106408.0}, {"date": "2017-08-25", "close": 13.77, "volume": 60562.0}, {"date": "2017-08-28", "close": 14.93, "volume": 90459.0}, {"date": "2017-08-29", "close": 16.77, "volume": 151539.0}, {"date": "2017-08-30", "close": 16.48, "volume": 44113.0}, {"date": "2017-08-31", "close": 16.33, "volume": 44759.0}, {"date": "2017-09-01", "close": 16.78, "volume": 161903.0}, {"date": "2017-09-05", "close": 16.26, "volume": 69242.0}, {"date": "2017-09-06", "close": 16.26, "volume": 78206.0}, {"date": "2017-09-07", "close": 15.51, "volume": 81791.0}, {"date": "2017-09-08", "close": 15.14, "volume": 65075.0}, {"date": "2017-09-11", "close": 14.65, "volume": 69948.0}, {"date": "2017-09-12", "close": 14.42, "volume": 37439.0}, {"date": "2017-09-13", "close": 14.61, "volume": 33667.0}, {"date": "2017-09-14", "close": 15.36, "volume": 41311.0}, {"date": "2017-09-15", "close": 15.75, "volume": 90527.0}, {"date": "2017-09-18", "close": 16.54, "volume": 51527.0}, {"date": "2017-09-19", "close": 16.69, "volume": 33624.0}, {"date": "2017-09-20", "close": 17.32, "volume": 48344.0}, {"date": "2017-09-21", "close": 17.13, "volume": 39642.0}, {"date": "2017-09-22", "close": 16.85, "volume": 22578.0}, {"date": "2017-09-25", "close": 16.39, "volume": 21674.0}, {"date": "2017-09-26", "close": 16.28, "volume": 18061.0}, {"date": "2017-09-27", "close": 17.63, "volume": 61184.0}, {"date": "2017-09-28", "close": 17.98, "volume": 53190.0}, {"date": "2017-09-29", "close": 17.67, "volume": 26797.0}, {"date": "2017-10-02", "close": 17.9, "volume": 33863.0}, {"date": "2017-10-03", "close": 17.92, "volume": 68526.0}, {"date": "2017-10-04", "close": 18.45, "volume": 16501.0}, {"date": "2017-10-05", "close": 19.22, "volume": 49980.0}, {"date": "2017-10-06", "close": 18.76, "volume": 17683.0}, {"date": "2017-10-09", "close": 19.06, "volume": 37527.0}, {"date": "2017-10-10", "close": 19.67, "volume": 34435.0}, {"date": "2017-10-11", "close": 19.81, "volume": 37666.0}, {"date": "2017-10-12", "close": 16.75, "volume": 1436443.0}, {"date": "2017-10-13", "close": 16.36, "volume": 322683.0}, {"date": "2017-10-16", "close": 15.94, "volume": 167424.0}, {"date": "2017-10-17", "close": 16.2, "volume": 111913.0}, {"date": "2017-10-18", "close": 16.52, "volume": 86075.0}, {"date": "2017-10-19", "close": 16.25, "volume": 73441.0}, {"date": "2017-10-20", "close": 15.93, "volume": 203807.0}, {"date": "2017-10-23", "close": 15.73, "volume": 53256.0}, {"date": "2017-10-24", "close": 15.59, "volume": 78668.0}, {"date": "2017-10-25", "close": 15.57, "volume": 51619.0}, {"date": "2017-10-26", "close": 14.95, "volume": 172124.0}, {"date": "2017-10-27", "close": 15.37, "volume": 123754.0}, {"date": "2017-10-30", "close": 15.23, "volume": 63719.0}, {"date": "2017-10-31", "close": 14.97, "volume": 37124.0}, {"date": "2017-11-01", "close": 14.53, "volume": 73351.0}, {"date": "2017-11-02", "close": 14.47, "volume": 70083.0}, {"date": "2017-11-03", "close": 14.67, "volume": 94228.0}, {"date": "2017-11-06", "close": 14.71, "volume": 45591.0}, {"date": "2017-11-07", "close": 15.97, "volume": 349337.0}, {"date": "2017-11-08", "close": 17.01, "volume": 314151.0}, {"date": "2017-11-09", "close": 17.03, "volume": 172044.0}, {"date": "2017-11-10", "close": 17.05, "volume": 236265.0}, {"date": "2017-11-13", "close": 16.96, "volume": 152106.0}, {"date": "2017-11-14", "close": 16.57, "volume": 108210.0}, {"date": "2017-11-15", "close": 16.33, "volume": 126882.0}, {"date": "2017-11-16", "close": 16.27, "volume": 170999.0}, {"date": "2017-11-17", "close": 17.4, "volume": 97752.0}, {"date": "2017-11-20", "close": 18.56, "volume": 163033.0}, {"date": "2017-11-21", "close": 19.09, "volume": 71243.0}, {"date": "2017-11-22", "close": 19.61, "volume": 89244.0}, {"date": "2017-11-24", "close": 19.6, "volume": 25806.0}, {"date": "2017-11-27", "close": 19.31, "volume": 30580.0}, {"date": "2017-11-28", "close": 19.15, "volume": 58687.0}, {"date": "2017-11-29", "close": 19.21, "volume": 48355.0}, {"date": "2017-11-30", "close": 19.5, "volume": 136225.0}, {"date": "2017-12-01", "close": 19.25, "volume": 95820.0}, {"date": "2017-12-04", "close": 17.67, "volume": 71734.0}, {"date": "2017-12-05", "close": 18.39, "volume": 110084.0}, {"date": "2017-12-06", "close": 18.37, "volume": 38360.0}, {"date": "2017-12-07", "close": 19.3, "volume": 56797.0}, {"date": "2017-12-08", "close": 18.47, "volume": 58121.0}, {"date": "2017-12-11", "close": 18.26, "volume": 83151.0}, {"date": "2017-12-12", "close": 17.57, "volume": 86775.0}, {"date": "2017-12-13", "close": 18.16, "volume": 196080.0}, {"date": "2017-12-14", "close": 18.23, "volume": 83101.0}, {"date": "2017-12-15", "close": 18.99, "volume": 292428.0}, {"date": "2017-12-18", "close": 19.89, "volume": 140294.0}, {"date": "2017-12-19", "close": 19.64, "volume": 141842.0}, {"date": "2017-12-20", "close": 19.35, "volume": 56168.0}, {"date": "2017-12-21", "close": 19.55, "volume": 96658.0}, {"date": "2017-12-22", "close": 19.5, "volume": 120176.0}, {"date": "2017-12-26", "close": 20.31, "volume": 139212.0}, {"date": "2017-12-27", "close": 20.4, "volume": 79506.0}, {"date": "2017-12-28", "close": 20.43, "volume": 47490.0}, {"date": "2017-12-29", "close": 20.8, "volume": 110778.0}, {"date": "2018-01-02", "close": 21.15, "volume": 146931.0}, {"date": "2018-01-03", "close": 21.02, "volume": 97366.0}, {"date": "2018-01-04", "close": 20.9, "volume": 162891.0}, {"date": "2018-01-05", "close": 20.48, "volume": 99682.0}, {"date": "2018-01-08", "close": 19.68, "volume": 74749.0}, {"date": "2018-01-09", "close": 19.83, "volume": 67753.0}, {"date": "2018-01-10", "close": 20.67, "volume": 130211.0}, {"date": "2018-01-11", "close": 20.16, "volume": 51061.0}, {"date": "2018-01-12", "close": 19.84, "volume": 53847.0}, {"date": "2018-01-16", "close": 19.38, "volume": 94823.0}, {"date": "2018-01-17", "close": 19.46, "volume": 140749.0}, {"date": "2018-01-18", "close": 19.04, "volume": 87068.0}, {"date": "2018-01-19", "close": 18.99, "volume": 116376.0}, {"date": "2018-01-22", "close": 18.92, "volume": 86020.0}, {"date": "2018-01-23", "close": 19.47, "volume": 129161.0}, {"date": "2018-01-24", "close": 19.16, "volume": 138544.0}, {"date": "2018-01-25", "close": 19.85, "volume": 68817.0}, {"date": "2018-01-26", "close": 19.23, "volume": 59312.0}, {"date": "2018-01-29", "close": 21.75, "volume": 634199.0}, {"date": "2018-01-30", "close": 21.96, "volume": 165731.0}, {"date": "2018-01-31", "close": 22.86, "volume": 163354.0}, {"date": "2018-02-01", "close": 22.83, "volume": 96690.0}, {"date": "2018-02-02", "close": 21.52, "volume": 74431.0}, {"date": "2018-02-05", "close": 20.37, "volume": 63090.0}, {"date": "2018-02-06", "close": 17.98, "volume": 243566.0}, {"date": "2018-02-07", "close": 17.88, "volume": 162632.0}, {"date": "2018-02-08", "close": 17.03, "volume": 83526.0}, {"date": "2018-02-09", "close": 17.58, "volume": 107439.0}, {"date": "2018-02-12", "close": 17.2, "volume": 58777.0}, {"date": "2018-02-13", "close": 17.41, "volume": 55072.0}, {"date": "2018-02-14", "close": 17.5, "volume": 45003.0}, {"date": "2018-02-15", "close": 17.66, "volume": 64271.0}, {"date": "2018-02-16", "close": 17.57, "volume": 61494.0}, {"date": "2018-02-20", "close": 16.55, "volume": 83833.0}, {"date": "2018-02-21", "close": 17.97, "volume": 126476.0}, {"date": "2018-02-22", "close": 16.89, "volume": 75194.0}, {"date": "2018-02-23", "close": 17.46, "volume": 61043.0}, {"date": "2018-02-26", "close": 17.25, "volume": 35686.0}, {"date": "2018-02-27", "close": 17.06, "volume": 68210.0}, {"date": "2018-02-28", "close": 16.95, "volume": 122708.0}, {"date": "2018-03-01", "close": 17.41, "volume": 242793.0}, {"date": "2018-03-02", "close": 20.86, "volume": 267901.0}, {"date": "2018-03-05", "close": 19.81, "volume": 137794.0}, {"date": "2018-03-06", "close": 20.65, "volume": 250935.0}, {"date": "2018-03-07", "close": 20.89, "volume": 89573.0}, {"date": "2018-03-08", "close": 20.23, "volume": 91396.0}, {"date": "2018-03-09", "close": 23.08, "volume": 225096.0}, {"date": "2018-03-12", "close": 20.94, "volume": 185774.0}, {"date": "2018-03-13", "close": 20.67, "volume": 62844.0}, {"date": "2018-03-14", "close": 20.41, "volume": 42329.0}, {"date": "2018-03-15", "close": 20.59, "volume": 66381.0}, {"date": "2018-03-16", "close": 20.3, "volume": 307388.0}, {"date": "2018-03-19", "close": 20.61, "volume": 69336.0}, {"date": "2018-03-20", "close": 20.57, "volume": 63089.0}, {"date": "2018-03-21", "close": 20.41, "volume": 76520.0}, {"date": "2018-03-22", "close": 19.73, "volume": 122565.0}, {"date": "2018-03-23", "close": 20.43, "volume": 256282.0}, {"date": "2018-03-26", "close": 8.75, "volume": 4731789.0}, {"date": "2018-03-27", "close": 9.03, "volume": 726840.0}, {"date": "2018-03-28", "close": 8.46, "volume": 314191.0}, {"date": "2018-03-29", "close": 8.59, "volume": 302279.0}, {"date": "2018-04-02", "close": 8.29, "volume": 244946.0}, {"date": "2018-04-03", "close": 8.64, "volume": 275516.0}, {"date": "2018-04-04", "close": 9.1, "volume": 202063.0}, {"date": "2018-04-05", "close": 8.91, "volume": 156115.0}, {"date": "2018-04-06", "close": 8.78, "volume": 299231.0}, {"date": "2018-04-09", "close": 8.8, "volume": 225857.0}, {"date": "2018-04-10", "close": 8.88, "volume": 171977.0}, {"date": "2018-04-11", "close": 8.94, "volume": 171215.0}, {"date": "2018-04-12", "close": 9.08, "volume": 176415.0}, {"date": "2018-04-13", "close": 8.94, "volume": 142678.0}, {"date": "2018-04-16", "close": 8.93, "volume": 166859.0}, {"date": "2018-04-17", "close": 9.0, "volume": 180701.0}, {"date": "2018-04-18", "close": 8.92, "volume": 190816.0}, {"date": "2018-04-19", "close": 8.75, "volume": 132516.0}, {"date": "2018-04-20", "close": 8.91, "volume": 126077.0}, {"date": "2018-04-23", "close": 8.92, "volume": 69654.0}, {"date": "2018-04-24", "close": 8.84, "volume": 65897.0}, {"date": "2018-04-25", "close": 8.66, "volume": 81767.0}, {"date": "2018-04-26", "close": 8.84, "volume": 57443.0}, {"date": "2018-04-27", "close": 8.82, "volume": 88705.0}, {"date": "2018-04-30", "close": 8.64, "volume": 67519.0}, {"date": "2018-05-01", "close": 8.78, "volume": 52313.0}, {"date": "2018-05-02", "close": 8.74, "volume": 105009.0}, {"date": "2018-05-03", "close": 8.44, "volume": 73977.0}, {"date": "2018-05-04", "close": 8.53, "volume": 161861.0}, {"date": "2018-05-07", "close": 8.42, "volume": 117597.0}, {"date": "2018-05-08", "close": 8.27, "volume": 143692.0}, {"date": "2018-05-09", "close": 8.4, "volume": 72952.0}, {"date": "2018-05-10", "close": 6.52, "volume": 376973.0}, {"date": "2018-05-11", "close": 6.53, "volume": 179373.0}, {"date": "2018-05-14", "close": 6.42, "volume": 1529431.0}, {"date": "2018-05-15", "close": 6.45, "volume": 281808.0}, {"date": "2018-05-16", "close": 6.45, "volume": 201765.0}, {"date": "2018-05-17", "close": 5.99, "volume": 259926.0}, {"date": "2018-05-18", "close": 6.0, "volume": 278017.0}, {"date": "2018-05-21", "close": 6.34, "volume": 232049.0}, {"date": "2018-05-22", "close": 6.29, "volume": 231225.0}, {"date": "2018-05-23", "close": 6.42, "volume": 227038.0}, {"date": "2018-05-24", "close": 6.61, "volume": 228164.0}, {"date": "2018-05-25", "close": 6.66, "volume": 357731.0}, {"date": "2018-05-29", "close": 6.98, "volume": 345891.0}, {"date": "2018-05-30", "close": 7.21, "volume": 295722.0}, {"date": "2018-05-31", "close": 7.28, "volume": 280590.0}, {"date": "2018-06-01", "close": 7.13, "volume": 476496.0}, {"date": "2018-06-04", "close": 7.0, "volume": 201561.0}, {"date": "2018-06-05", "close": 7.29, "volume": 373770.0}, {"date": "2018-06-06", "close": 7.3, "volume": 395154.0}, {"date": "2018-06-07", "close": 7.13, "volume": 240922.0}, {"date": "2018-06-08", "close": 7.15, "volume": 180501.0}, {"date": "2018-06-11", "close": 7.21, "volume": 114974.0}, {"date": "2018-06-12", "close": 7.05, "volume": 193125.0}, {"date": "2018-06-13", "close": 6.8, "volume": 217603.0}, {"date": "2018-06-14", "close": 7.06, "volume": 197974.0}, {"date": "2018-06-15", "close": 7.16, "volume": 200360.0}, {"date": "2018-06-18", "close": 7.25, "volume": 146620.0}, {"date": "2018-06-19", "close": 7.34, "volume": 194150.0}, {"date": "2018-06-20", "close": 7.09, "volume": 265019.0}, {"date": "2018-06-21", "close": 6.86, "volume": 432097.0}, {"date": "2018-06-22", "close": 6.85, "volume": 1272944.0}, {"date": "2018-06-25", "close": 6.97, "volume": 223968.0}, {"date": "2018-06-26", "close": 7.17, "volume": 211995.0}, {"date": "2018-06-27", "close": 6.75, "volume": 232643.0}, {"date": "2018-06-28", "close": 6.72, "volume": 256190.0}, {"date": "2018-06-29", "close": 6.72, "volume": 448297.0}, {"date": "2018-07-02", "close": 6.82, "volume": 151967.0}, {"date": "2018-07-03", "close": 7.13, "volume": 183741.0}, {"date": "2018-07-05", "close": 7.01, "volume": 170244.0}, {"date": "2018-07-06", "close": 6.99, "volume": 100419.0}, {"date": "2018-07-09", "close": 7.09, "volume": 123723.0}, {"date": "2018-07-10", "close": 7.58, "volume": 158802.0}, {"date": "2018-07-11", "close": 7.47, "volume": 128268.0}, {"date": "2018-07-12", "close": 7.43, "volume": 127643.0}, {"date": "2018-07-13", "close": 7.45, "volume": 82905.0}, {"date": "2018-07-16", "close": 7.53, "volume": 146138.0}, {"date": "2018-07-17", "close": 7.87, "volume": 95176.0}, {"date": "2018-07-18", "close": 7.82, "volume": 124992.0}, {"date": "2018-07-19", "close": 7.92, "volume": 52351.0}, {"date": "2018-07-20", "close": 7.89, "volume": 77269.0}, {"date": "2018-07-23", "close": 7.75, "volume": 96199.0}, {"date": "2018-07-24", "close": 7.2, "volume": 121219.0}, {"date": "2018-07-25", "close": 7.15, "volume": 129816.0}, {"date": "2018-07-26", "close": 7.26, "volume": 384964.0}, {"date": "2018-07-27", "close": 7.14, "volume": 61903.0}, {"date": "2018-07-30", "close": 6.97, "volume": 126739.0}, {"date": "2018-07-31", "close": 6.92, "volume": 81232.0}, {"date": "2018-08-01", "close": 7.02, "volume": 92232.0}, {"date": "2018-08-02", "close": 6.98, "volume": 50613.0}, {"date": "2018-08-03", "close": 7.01, "volume": 94293.0}, {"date": "2018-08-06", "close": 11.12, "volume": 5193368.0}, {"date": "2018-08-07", "close": 10.99, "volume": 1753137.0}, {"date": "2018-08-08", "close": 10.92, "volume": 477543.0}, {"date": "2018-08-09", "close": 11.26, "volume": 863778.0}, {"date": "2018-08-10", "close": 10.41, "volume": 285715.0}, {"date": "2018-08-13", "close": 9.58, "volume": 184893.0}, {"date": "2018-08-14", "close": 8.31, "volume": 376367.0}, {"date": "2018-08-15", "close": 8.58, "volume": 241092.0}, {"date": "2018-08-16", "close": 9.05, "volume": 101090.0}, {"date": "2018-08-17", "close": 8.87, "volume": 98762.0}, {"date": "2018-08-20", "close": 9.06, "volume": 122633.0}, {"date": "2018-08-21", "close": 9.64, "volume": 98909.0}, {"date": "2018-08-22", "close": 10.0, "volume": 175213.0}, {"date": "2018-08-23", "close": 9.84, "volume": 548569.0}, {"date": "2018-08-24", "close": 9.94, "volume": 75367.0}, {"date": "2018-08-27", "close": 10.11, "volume": 90856.0}, {"date": "2018-08-28", "close": 10.08, "volume": 58321.0}, {"date": "2018-08-29", "close": 9.94, "volume": 73444.0}, {"date": "2018-08-30", "close": 10.29, "volume": 186430.0}, {"date": "2018-08-31", "close": 9.63, "volume": 104782.0}, {"date": "2018-09-04", "close": 9.51, "volume": 183880.0}, {"date": "2018-09-05", "close": 9.47, "volume": 104396.0}, {"date": "2018-09-06", "close": 9.11, "volume": 94355.0}, {"date": "2018-09-07", "close": 9.06, "volume": 80081.0}, {"date": "2018-09-10", "close": 8.72, "volume": 116648.0}, {"date": "2018-09-11", "close": 9.0, "volume": 215341.0}, {"date": "2018-09-12", "close": 8.8, "volume": 161407.0}, {"date": "2018-09-13", "close": 8.43, "volume": 96904.0}, {"date": "2018-09-14", "close": 8.21, "volume": 239003.0}, {"date": "2018-09-17", "close": 8.51, "volume": 116919.0}, {"date": "2018-09-18", "close": 8.17, "volume": 101490.0}, {"date": "2018-09-19", "close": 8.25, "volume": 61321.0}, {"date": "2018-09-20", "close": 8.4, "volume": 56327.0}, {"date": "2018-09-21", "close": 8.61, "volume": 56672.0}, {"date": "2018-09-24", "close": 8.69, "volume": 61477.0}, {"date": "2018-09-25", "close": 8.87, "volume": 34819.0}, {"date": "2018-09-26", "close": 8.88, "volume": 64210.0}, {"date": "2018-09-27", "close": 10.24, "volume": 940220.0}, {"date": "2018-09-28", "close": 10.29, "volume": 121944.0}, {"date": "2018-10-01", "close": 10.12, "volume": 144701.0}, {"date": "2018-10-02", "close": 10.1, "volume": 145914.0}, {"date": "2018-10-03", "close": 10.44, "volume": 252762.0}, {"date": "2018-10-04", "close": 9.43, "volume": 84154.0}, {"date": "2018-10-05", "close": 9.25, "volume": 68279.0}, {"date": "2018-10-08", "close": 9.41, "volume": 91298.0}, {"date": "2018-10-09", "close": 9.55, "volume": 76244.0}, {"date": "2018-10-10", "close": 9.4, "volume": 84915.0}, {"date": "2018-10-11", "close": 8.99, "volume": 71911.0}, {"date": "2018-10-12", "close": 8.77, "volume": 39230.0}, {"date": "2018-10-15", "close": 9.14, "volume": 68198.0}, {"date": "2018-10-16", "close": 9.54, "volume": 71348.0}, {"date": "2018-10-17", "close": 9.16, "volume": 120582.0}, {"date": "2018-10-18", "close": 8.82, "volume": 54168.0}, {"date": "2018-10-19", "close": 8.65, "volume": 51292.0}, {"date": "2018-10-22", "close": 8.04, "volume": 77423.0}, {"date": "2018-10-23", "close": 8.4, "volume": 158845.0}, {"date": "2018-10-24", "close": 8.01, "volume": 84838.0}, {"date": "2018-10-25", "close": 8.27, "volume": 61126.0}, {"date": "2018-10-26", "close": 8.15, "volume": 58759.0}, {"date": "2018-10-29", "close": 8.02, "volume": 77045.0}, {"date": "2018-10-30", "close": 7.85, "volume": 33611.0}, {"date": "2018-10-31", "close": 7.99, "volume": 45224.0}, {"date": "2018-11-01", "close": 8.04, "volume": 65255.0}, {"date": "2018-11-02", "close": 8.07, "volume": 73017.0}, {"date": "2018-11-05", "close": 7.93, "volume": 18335.0}, {"date": "2018-11-06", "close": 8.69, "volume": 58267.0}, {"date": "2018-11-07", "close": 9.05, "volume": 148859.0}, {"date": "2018-11-08", "close": 9.27, "volume": 146312.0}, {"date": "2018-11-09", "close": 9.7, "volume": 115452.0}, {"date": "2018-11-12", "close": 9.37, "volume": 232253.0}, {"date": "2018-11-13", "close": 8.34, "volume": 118086.0}, {"date": "2018-11-14", "close": 8.13, "volume": 41718.0}, {"date": "2018-11-15", "close": 8.49, "volume": 85488.0}, {"date": "2018-11-16", "close": 8.77, "volume": 64978.0}, {"date": "2018-11-19", "close": 7.87, "volume": 57552.0}, {"date": "2018-11-20", "close": 7.43, "volume": 29911.0}, {"date": "2018-11-21", "close": 7.08, "volume": 43372.0}, {"date": "2018-11-23", "close": 7.32, "volume": 19900.0}, {"date": "2018-11-26", "close": 7.21, "volume": 42842.0}, {"date": "2018-11-27", "close": 6.99, "volume": 66256.0}, {"date": "2018-11-28", "close": 6.3, "volume": 778532.0}, {"date": "2018-11-29", "close": 6.53, "volume": 298657.0}, {"date": "2018-11-30", "close": 6.47, "volume": 250071.0}, {"date": "2018-12-03", "close": 6.32, "volume": 77085.0}, {"date": "2018-12-04", "close": 6.37, "volume": 122448.0}, {"date": "2018-12-06", "close": 6.77, "volume": 95991.0}, {"date": "2018-12-07", "close": 6.73, "volume": 105791.0}, {"date": "2018-12-10", "close": 6.96, "volume": 109067.0}, {"date": "2018-12-11", "close": 6.71, "volume": 116588.0}, {"date": "2018-12-12", "close": 6.99, "volume": 21820.0}, {"date": "2018-12-13", "close": 6.83, "volume": 39480.0}, {"date": "2018-12-14", "close": 6.89, "volume": 37143.0}, {"date": "2018-12-17", "close": 6.84, "volume": 107713.0}, {"date": "2018-12-18", "close": 7.08, "volume": 93798.0}, {"date": "2018-12-19", "close": 6.66, "volume": 133329.0}, {"date": "2018-12-20", "close": 6.91, "volume": 88710.0}, {"date": "2018-12-21", "close": 6.67, "volume": 125055.0}, {"date": "2018-12-24", "close": 6.64, "volume": 37913.0}, {"date": "2018-12-26", "close": 6.37, "volume": 67481.0}, {"date": "2018-12-27", "close": 6.31, "volume": 37573.0}, {"date": "2018-12-28", "close": 6.36, "volume": 43835.0}, {"date": "2018-12-31", "close": 6.73, "volume": 96023.0}, {"date": "2019-01-02", "close": 6.89, "volume": 81077.0}, {"date": "2019-01-03", "close": 6.5, "volume": 71866.0}, {"date": "2019-01-04", "close": 6.94, "volume": 128681.0}, {"date": "2019-01-07", "close": 7.16, "volume": 78841.0}, {"date": "2019-01-08", "close": 7.12, "volume": 55072.0}, {"date": "2019-01-09", "close": 7.07, "volume": 113225.0}, {"date": "2019-01-10", "close": 7.22, "volume": 84607.0}, {"date": "2019-01-11", "close": 7.35, "volume": 248752.0}, {"date": "2019-01-14", "close": 7.1, "volume": 139720.0}, {"date": "2019-01-15", "close": 7.38, "volume": 247459.0}, {"date": "2019-01-16", "close": 7.28, "volume": 206782.0}, {"date": "2019-01-17", "close": 7.96, "volume": 275546.0}, {"date": "2019-01-18", "close": 8.15, "volume": 169878.0}, {"date": "2019-01-22", "close": 7.97, "volume": 126353.0}, {"date": "2019-01-23", "close": 8.08, "volume": 139934.0}, {"date": "2019-01-24", "close": 7.81, "volume": 57252.0}, {"date": "2019-01-25", "close": 8.0, "volume": 76325.0}, {"date": "2019-01-28", "close": 8.08, "volume": 201157.0}, {"date": "2019-01-29", "close": 8.07, "volume": 332512.0}, {"date": "2019-01-30", "close": 8.09, "volume": 149730.0}, {"date": "2019-01-31", "close": 8.15, "volume": 131944.0}, {"date": "2019-02-01", "close": 8.44, "volume": 182677.0}, {"date": "2019-02-04", "close": 8.32, "volume": 81397.0}, {"date": "2019-02-05", "close": 8.37, "volume": 61859.0}, {"date": "2019-02-06", "close": 7.78, "volume": 180846.0}, {"date": "2019-02-07", "close": 7.05, "volume": 107689.0}, {"date": "2019-02-08", "close": 7.1, "volume": 62979.0}, {"date": "2019-02-11", "close": 7.48, "volume": 67459.0}, {"date": "2019-02-12", "close": 7.41, "volume": 93311.0}, {"date": "2019-02-13", "close": 7.19, "volume": 83798.0}, {"date": "2019-02-14", "close": 7.42, "volume": 57042.0}, {"date": "2019-02-15", "close": 7.35, "volume": 51213.0}, {"date": "2019-02-19", "close": 7.4, "volume": 53610.0}, {"date": "2019-02-20", "close": 7.16, "volume": 95718.0}, {"date": "2019-02-21", "close": 7.32, "volume": 89870.0}, {"date": "2019-02-22", "close": 8.03, "volume": 77595.0}, {"date": "2019-02-25", "close": 8.1, "volume": 51766.0}, {"date": "2019-02-26", "close": 8.04, "volume": 68473.0}, {"date": "2019-02-27", "close": 8.29, "volume": 80874.0}, {"date": "2019-02-28", "close": 8.02, "volume": 342538.0}, {"date": "2019-03-01", "close": 8.39, "volume": 199968.0}, {"date": "2019-03-04", "close": 8.82, "volume": 162066.0}, {"date": "2019-03-05", "close": 9.0, "volume": 116088.0}, {"date": "2019-03-06", "close": 8.91, "volume": 94750.0}, {"date": "2019-03-07", "close": 8.95, "volume": 89621.0}, {"date": "2019-03-08", "close": 9.13, "volume": 101032.0}, {"date": "2019-03-11", "close": 9.42, "volume": 131478.0}, {"date": "2019-03-12", "close": 9.57, "volume": 180549.0}, {"date": "2019-03-13", "close": 9.43, "volume": 243006.0}, {"date": "2019-03-14", "close": 10.07, "volume": 246174.0}, {"date": "2019-03-15", "close": 11.52, "volume": 416531.0}, {"date": "2019-03-18", "close": 12.18, "volume": 425591.0}, {"date": "2019-03-19", "close": 13.04, "volume": 244448.0}, {"date": "2019-03-20", "close": 13.16, "volume": 255514.0}, {"date": "2019-03-21", "close": 13.3, "volume": 284567.0}, {"date": "2019-03-22", "close": 13.74, "volume": 303973.0}, {"date": "2019-03-25", "close": 13.21, "volume": 451327.0}, {"date": "2019-03-26", "close": 13.77, "volume": 250539.0}, {"date": "2019-03-27", "close": 13.28, "volume": 216610.0}, {"date": "2019-03-28", "close": 12.32, "volume": 299788.0}, {"date": "2019-03-29", "close": 12.57, "volume": 239745.0}, {"date": "2019-04-01", "close": 12.67, "volume": 214221.0}, {"date": "2019-04-02", "close": 12.22, "volume": 439737.0}, {"date": "2019-04-03", "close": 12.65, "volume": 315423.0}, {"date": "2019-04-04", "close": 12.94, "volume": 149075.0}, {"date": "2019-04-05", "close": 12.96, "volume": 176061.0}, {"date": "2019-04-08", "close": 12.31, "volume": 179991.0}, {"date": "2019-04-09", "close": 12.08, "volume": 159214.0}, {"date": "2019-04-10", "close": 12.03, "volume": 206498.0}, {"date": "2019-04-11", "close": 11.51, "volume": 109795.0}, {"date": "2019-04-12", "close": 11.11, "volume": 101993.0}, {"date": "2019-04-15", "close": 10.66, "volume": 149691.0}, {"date": "2019-04-16", "close": 10.52, "volume": 92204.0}, {"date": "2019-04-17", "close": 10.44, "volume": 173759.0}, {"date": "2019-04-18", "close": 10.47, "volume": 75006.0}, {"date": "2019-04-22", "close": 10.29, "volume": 99941.0}, {"date": "2019-04-23", "close": 9.84, "volume": 129584.0}, {"date": "2019-04-24", "close": 9.77, "volume": 92154.0}, {"date": "2019-04-25", "close": 9.99, "volume": 57065.0}, {"date": "2019-04-26", "close": 10.01, "volume": 45374.0}, {"date": "2019-04-29", "close": 10.37, "volume": 181062.0}, {"date": "2019-04-30", "close": 10.33, "volume": 72192.0}, {"date": "2019-05-01", "close": 10.08, "volume": 46732.0}, {"date": "2019-05-02", "close": 10.05, "volume": 50326.0}, {"date": "2019-05-03", "close": 10.26, "volume": 76809.0}, {"date": "2019-05-06", "close": 10.1, "volume": 176465.0}, {"date": "2019-05-07", "close": 8.98, "volume": 186835.0}, {"date": "2019-05-08", "close": 9.54, "volume": 541284.0}, {"date": "2019-05-09", "close": 10.85, "volume": 401357.0}, {"date": "2019-05-10", "close": 10.67, "volume": 345531.0}, {"date": "2019-05-13", "close": 10.44, "volume": 155096.0}, {"date": "2019-05-14", "close": 10.7, "volume": 123435.0}, {"date": "2019-05-15", "close": 10.8, "volume": 195969.0}, {"date": "2019-05-16", "close": 10.82, "volume": 152622.0}, {"date": "2019-05-17", "close": 10.81, "volume": 158640.0}, {"date": "2019-05-20", "close": 10.61, "volume": 128748.0}, {"date": "2019-05-21", "close": 10.98, "volume": 125996.0}, {"date": "2019-05-22", "close": 10.96, "volume": 125538.0}, {"date": "2019-05-23", "close": 10.92, "volume": 162022.0}, {"date": "2019-05-24", "close": 11.06, "volume": 86051.0}, {"date": "2019-05-28", "close": 10.88, "volume": 97362.0}, {"date": "2019-05-29", "close": 10.89, "volume": 88559.0}, {"date": "2019-05-30", "close": 10.59, "volume": 88455.0}, {"date": "2019-05-31", "close": 10.06, "volume": 99101.0}, {"date": "2019-06-03", "close": 9.89, "volume": 101383.0}, {"date": "2019-06-04", "close": 10.0, "volume": 90299.0}, {"date": "2019-06-05", "close": 9.65, "volume": 111200.0}, {"date": "2019-06-06", "close": 10.66, "volume": 506264.0}, {"date": "2019-06-07", "close": 11.8, "volume": 1372733.0}, {"date": "2019-06-10", "close": 12.22, "volume": 513673.0}, {"date": "2019-06-11", "close": 11.92, "volume": 629975.0}, {"date": "2019-06-12", "close": 11.99, "volume": 348192.0}, {"date": "2019-06-13", "close": 12.07, "volume": 293915.0}, {"date": "2019-06-14", "close": 11.65, "volume": 177814.0}, {"date": "2019-06-17", "close": 11.86, "volume": 146307.0}, {"date": "2019-06-18", "close": 11.9, "volume": 74647.0}, {"date": "2019-06-19", "close": 12.06, "volume": 70601.0}, {"date": "2019-06-20", "close": 11.54, "volume": 115934.0}, {"date": "2019-06-21", "close": 12.02, "volume": 194884.0}, {"date": "2019-06-24", "close": 11.82, "volume": 109514.0}, {"date": "2019-06-25", "close": 11.55, "volume": 124526.0}, {"date": "2019-06-26", "close": 11.58, "volume": 141093.0}, {"date": "2019-06-27", "close": 11.98, "volume": 116496.0}, {"date": "2019-06-28", "close": 12.11, "volume": 2359127.0}, {"date": "2019-07-01", "close": 12.45, "volume": 290286.0}, {"date": "2019-07-02", "close": 12.48, "volume": 207577.0}, {"date": "2019-07-03", "close": 12.5, "volume": 87126.0}, {"date": "2019-07-05", "close": 12.84, "volume": 171092.0}, {"date": "2019-07-08", "close": 13.38, "volume": 409951.0}, {"date": "2019-07-09", "close": 12.98, "volume": 211365.0}, {"date": "2019-07-10", "close": 13.21, "volume": 154838.0}, {"date": "2019-07-11", "close": 13.65, "volume": 898218.0}, {"date": "2019-07-12", "close": 13.23, "volume": 116566.0}, {"date": "2019-07-15", "close": 13.15, "volume": 79075.0}, {"date": "2019-07-16", "close": 13.21, "volume": 112905.0}, {"date": "2019-07-17", "close": 13.25, "volume": 138763.0}, {"date": "2019-07-18", "close": 13.29, "volume": 66811.0}, {"date": "2019-07-19", "close": 13.14, "volume": 271447.0}, {"date": "2019-07-22", "close": 12.94, "volume": 165665.0}, {"date": "2019-07-23", "close": 12.32, "volume": 157663.0}, {"date": "2019-07-24", "close": 12.32, "volume": 194300.0}, {"date": "2019-07-25", "close": 11.74, "volume": 172955.0}, {"date": "2019-07-26", "close": 11.73, "volume": 141084.0}, {"date": "2019-07-29", "close": 11.2, "volume": 101315.0}, {"date": "2019-07-30", "close": 11.1, "volume": 90444.0}, {"date": "2019-07-31", "close": 11.02, "volume": 85016.0}, {"date": "2019-08-01", "close": 10.56, "volume": 194956.0}, {"date": "2019-08-02", "close": 10.35, "volume": 102576.0}, {"date": "2019-08-05", "close": 10.05, "volume": 120299.0}, {"date": "2019-08-06", "close": 9.69, "volume": 168746.0}, {"date": "2019-08-07", "close": 9.9, "volume": 217362.0}, {"date": "2019-08-08", "close": 9.77, "volume": 251108.0}, {"date": "2019-08-09", "close": 9.42, "volume": 161050.0}, {"date": "2019-08-12", "close": 9.41, "volume": 214287.0}, {"date": "2019-08-13", "close": 9.7, "volume": 178117.0}, {"date": "2019-08-14", "close": 9.89, "volume": 126475.0}, {"date": "2019-08-15", "close": 9.99, "volume": 121646.0}, {"date": "2019-08-16", "close": 10.24, "volume": 99325.0}, {"date": "2019-08-19", "close": 11.04, "volume": 124734.0}, {"date": "2019-08-20", "close": 11.77, "volume": 173862.0}, {"date": "2019-08-21", "close": 11.85, "volume": 177283.0}, {"date": "2019-08-22", "close": 12.56, "volume": 756776.0}, {"date": "2019-08-23", "close": 12.68, "volume": 636747.0}, {"date": "2019-08-26", "close": 12.98, "volume": 248142.0}, {"date": "2019-08-27", "close": 13.14, "volume": 279295.0}, {"date": "2019-08-28", "close": 12.69, "volume": 195772.0}, {"date": "2019-08-29", "close": 12.22, "volume": 247615.0}, {"date": "2019-08-30", "close": 13.03, "volume": 185012.0}, {"date": "2019-09-03", "close": 14.24, "volume": 448852.0}, {"date": "2019-09-04", "close": 14.72, "volume": 198504.0}, {"date": "2019-09-05", "close": 15.1, "volume": 354992.0}, {"date": "2019-09-06", "close": 15.56, "volume": 181087.0}, {"date": "2019-09-09", "close": 16.56, "volume": 401827.0}, {"date": "2019-09-10", "close": 13.72, "volume": 470020.0}, {"date": "2019-09-11", "close": 14.16, "volume": 244798.0}, {"date": "2019-09-12", "close": 14.52, "volume": 138123.0}, {"date": "2019-09-13", "close": 14.82, "volume": 129313.0}, {"date": "2019-09-16", "close": 14.42, "volume": 146880.0}, {"date": "2019-09-17", "close": 14.58, "volume": 141516.0}, {"date": "2019-09-18", "close": 13.85, "volume": 150770.0}, {"date": "2019-09-19", "close": 13.78, "volume": 96493.0}, {"date": "2019-09-20", "close": 13.81, "volume": 300896.0}, {"date": "2019-09-23", "close": 14.13, "volume": 179795.0}, {"date": "2019-09-24", "close": 14.04, "volume": 219824.0}, {"date": "2019-09-25", "close": 15.03, "volume": 199858.0}, {"date": "2019-09-26", "close": 14.32, "volume": 94027.0}, {"date": "2019-09-27", "close": 13.15, "volume": 241547.0}, {"date": "2019-09-30", "close": 12.01, "volume": 193995.0}, {"date": "2019-10-01", "close": 11.88, "volume": 152163.0}, {"date": "2019-10-02", "close": 12.39, "volume": 164658.0}, {"date": "2019-10-03", "close": 12.055, "volume": 167928.0}, {"date": "2019-10-04", "close": 12.2, "volume": 119376.0}, {"date": "2019-10-07", "close": 11.91, "volume": 224177.0}, {"date": "2019-10-08", "close": 11.525, "volume": 122169.0}, {"date": "2019-10-09", "close": 11.5, "volume": 96399.0}, {"date": "2019-10-10", "close": 11.55, "volume": 71604.0}, {"date": "2019-10-11", "close": 10.81, "volume": 199706.0}, {"date": "2019-10-14", "close": 11.4, "volume": 161733.0}, {"date": "2019-10-15", "close": 11.715, "volume": 108236.0}, {"date": "2019-10-16", "close": 11.945, "volume": 133321.0}, {"date": "2019-10-17", "close": 12.07, "volume": 112890.0}, {"date": "2019-10-18", "close": 11.59, "volume": 87482.0}, {"date": "2019-10-21", "close": 12.01, "volume": 90515.0}, {"date": "2019-10-22", "close": 11.99, "volume": 127931.0}, {"date": "2019-10-23", "close": 12.01, "volume": 86068.0}, {"date": "2019-10-24", "close": 12.04, "volume": 86782.0}, {"date": "2019-10-25", "close": 12.02, "volume": 107950.0}, {"date": "2019-10-28", "close": 12.18, "volume": 144506.0}, {"date": "2019-10-29", "close": 12.65, "volume": 143388.0}, {"date": "2019-10-30", "close": 12.44, "volume": 188230.0}, {"date": "2019-10-31", "close": 13.45, "volume": 93893.0}, {"date": "2019-11-01", "close": 13.45, "volume": 91478.0}, {"date": "2019-11-04", "close": 12.85, "volume": 78522.0}, {"date": "2019-11-05", "close": 12.31, "volume": 147976.0}, {"date": "2019-11-06", "close": 11.6, "volume": 192517.0}, {"date": "2019-11-07", "close": 9.93, "volume": 331459.0}, {"date": "2019-11-08", "close": 10.12, "volume": 953984.0}, {"date": "2019-11-11", "close": 10.56, "volume": 171094.0}, {"date": "2019-11-12", "close": 10.15, "volume": 219627.0}, {"date": "2019-11-13", "close": 10.37, "volume": 334516.0}, {"date": "2019-11-14", "close": 10.8, "volume": 271039.0}, {"date": "2019-11-15", "close": 10.675, "volume": 237690.0}, {"date": "2019-11-18", "close": 10.2, "volume": 285123.0}, {"date": "2019-11-19", "close": 10.64, "volume": 520344.0}, {"date": "2019-11-20", "close": 10.26, "volume": 199217.0}, {"date": "2019-11-21", "close": 10.13, "volume": 264037.0}, {"date": "2019-11-22", "close": 9.47, "volume": 239623.0}, {"date": "2019-11-25", "close": 8.34, "volume": 499147.0}, {"date": "2019-11-26", "close": 7.8, "volume": 526439.0}, {"date": "2019-11-27", "close": 8.7, "volume": 1774656.0}, {"date": "2019-11-29", "close": 8.7, "volume": 342562.0}, {"date": "2019-12-02", "close": 8.85, "volume": 468449.0}, {"date": "2019-12-03", "close": 4.69, "volume": 3880973.0}, {"date": "2019-12-04", "close": 8.11, "volume": 19080710.0}, {"date": "2019-12-05", "close": 7.64, "volume": 1734344.0}, {"date": "2019-12-06", "close": 7.69, "volume": 490321.0}, {"date": "2019-12-09", "close": 7.63, "volume": 395375.0}, {"date": "2019-12-10", "close": 7.535, "volume": 426555.0}, {"date": "2019-12-11", "close": 7.11, "volume": 429733.0}, {"date": "2019-12-12", "close": 7.31, "volume": 308361.0}, {"date": "2019-12-13", "close": 7.325, "volume": 332631.0}, {"date": "2019-12-16", "close": 7.38, "volume": 254732.0}, {"date": "2019-12-17", "close": 7.06, "volume": 305955.0}, {"date": "2019-12-18", "close": 7.1, "volume": 248768.0}, {"date": "2019-12-19", "close": 7.135, "volume": 216492.0}, {"date": "2019-12-20", "close": 7.43, "volume": 698330.0}, {"date": "2019-12-23", "close": 7.2, "volume": 275682.0}, {"date": "2019-12-24", "close": 7.47, "volume": 120060.0}, {"date": "2019-12-26", "close": 7.28, "volume": 158270.0}, {"date": "2019-12-27", "close": 7.0, "volume": 474002.0}, {"date": "2019-12-30", "close": 7.16, "volume": 266836.0}, {"date": "2019-12-31", "close": 7.05, "volume": 350044.0}, {"date": "2020-01-02", "close": 6.93, "volume": 167145.0}, {"date": "2020-01-03", "close": 6.59, "volume": 350024.0}, {"date": "2020-01-06", "close": 6.69, "volume": 151936.0}, {"date": "2020-01-07", "close": 6.97, "volume": 278759.0}, {"date": "2020-01-08", "close": 6.935, "volume": 133618.0}, {"date": "2020-01-09", "close": 7.02, "volume": 176731.0}, {"date": "2020-01-10", "close": 6.925, "volume": 373453.0}, {"date": "2020-01-13", "close": 6.71, "volume": 102225.0}, {"date": "2020-01-14", "close": 6.87, "volume": 111243.0}, {"date": "2020-01-15", "close": 7.16, "volume": 287332.0}, {"date": "2020-01-16", "close": 7.16, "volume": 182318.0}, {"date": "2020-01-17", "close": 7.3, "volume": 223650.0}, {"date": "2020-01-21", "close": 7.425, "volume": 170624.0}, {"date": "2020-01-22", "close": 7.63, "volume": 138486.0}, {"date": "2020-01-23", "close": 7.43, "volume": 194876.0}, {"date": "2020-01-24", "close": 7.52, "volume": 255622.0}, {"date": "2020-01-27", "close": 7.26, "volume": 203702.0}, {"date": "2020-01-28", "close": 7.4, "volume": 78809.0}, {"date": "2020-01-29", "close": 7.58, "volume": 116382.0}, {"date": "2020-01-30", "close": 7.34, "volume": 179459.0}, {"date": "2020-01-31", "close": 7.55, "volume": 157034.0}, {"date": "2020-02-03", "close": 7.87, "volume": 199893.0}, {"date": "2020-02-04", "close": 7.98, "volume": 132933.0}, {"date": "2020-02-05", "close": 8.24, "volume": 128257.0}, {"date": "2020-02-06", "close": 8.38, "volume": 174953.0}, {"date": "2020-02-07", "close": 8.22, "volume": 216390.0}, {"date": "2020-02-10", "close": 8.37, "volume": 78414.0}, {"date": "2020-02-11", "close": 8.38, "volume": 139250.0}, {"date": "2020-02-12", "close": 8.34, "volume": 120029.0}, {"date": "2020-02-13", "close": 8.59, "volume": 88632.0}, {"date": "2020-02-14", "close": 8.35, "volume": 159884.0}, {"date": "2020-02-18", "close": 8.59, "volume": 120944.0}, {"date": "2020-02-19", "close": 8.82, "volume": 91768.0}, {"date": "2020-02-20", "close": 9.22, "volume": 144167.0}, {"date": "2020-02-21", "close": 9.06, "volume": 105243.0}, {"date": "2020-02-24", "close": 8.89, "volume": 78439.0}, {"date": "2020-02-25", "close": 8.56, "volume": 165663.0}, {"date": "2020-02-26", "close": 8.32, "volume": 221124.0}, {"date": "2020-02-27", "close": 7.82, "volume": 313363.0}, {"date": "2020-02-28", "close": 7.8, "volume": 195239.0}, {"date": "2020-03-02", "close": 7.92, "volume": 104695.0}, {"date": "2020-03-03", "close": 7.98, "volume": 128360.0}, {"date": "2020-03-04", "close": 9.03, "volume": 173101.0}, {"date": "2020-03-05", "close": 8.5, "volume": 126778.0}, {"date": "2020-03-06", "close": 8.11, "volume": 89937.0}, {"date": "2020-03-09", "close": 7.52, "volume": 128823.0}, {"date": "2020-03-10", "close": 7.63, "volume": 105466.0}, {"date": "2020-03-11", "close": 7.16, "volume": 392574.0}, {"date": "2020-03-12", "close": 6.68, "volume": 195056.0}, {"date": "2020-03-13", "close": 7.9, "volume": 240860.0}, {"date": "2020-03-16", "close": 6.82, "volume": 196723.0}, {"date": "2020-03-17", "close": 6.7, "volume": 182478.0}, {"date": "2020-03-18", "close": 5.4, "volume": 148785.0}, {"date": "2020-03-19", "close": 5.99, "volume": 185312.0}, {"date": "2020-03-20", "close": 5.65, "volume": 202850.0}, {"date": "2020-03-23", "close": 6.0, "volume": 130863.0}, {"date": "2020-03-24", "close": 6.21, "volume": 95879.0}, {"date": "2020-03-25", "close": 6.2, "volume": 210000.0}, {"date": "2020-03-26", "close": 6.33, "volume": 165046.0}, {"date": "2020-03-27", "close": 6.42, "volume": 140178.0}, {"date": "2020-03-30", "close": 7.17, "volume": 139451.0}, {"date": "2020-03-31", "close": 7.06, "volume": 297787.0}, {"date": "2020-04-01", "close": 6.23, "volume": 172567.0}, {"date": "2020-04-02", "close": 6.25, "volume": 142641.0}, {"date": "2020-04-03", "close": 6.19, "volume": 131945.0}, {"date": "2020-04-06", "close": 6.72, "volume": 137337.0}, {"date": "2020-04-07", "close": 6.47, "volume": 121039.0}, {"date": "2020-04-08", "close": 6.88, "volume": 131798.0}, {"date": "2020-04-09", "close": 6.95, "volume": 119433.0}, {"date": "2020-04-13", "close": 6.98, "volume": 66466.0}, {"date": "2020-04-14", "close": 7.15, "volume": 112264.0}, {"date": "2020-04-15", "close": 6.82, "volume": 147784.0}, {"date": "2020-04-16", "close": 7.11, "volume": 93403.0}, {"date": "2020-04-17", "close": 7.21, "volume": 141856.0}, {"date": "2020-04-20", "close": 6.84, "volume": 108515.0}, {"date": "2020-04-21", "close": 6.59, "volume": 49564.0}, {"date": "2020-04-22", "close": 6.85, "volume": 106101.0}, {"date": "2020-04-23", "close": 6.75, "volume": 138168.0}, {"date": "2020-04-24", "close": 6.51, "volume": 75358.0}, {"date": "2020-04-27", "close": 6.48, "volume": 172822.0}, {"date": "2020-04-28", "close": 6.98, "volume": 168115.0}, {"date": "2020-04-29", "close": 7.11, "volume": 132573.0}, {"date": "2020-04-30", "close": 6.75, "volume": 114956.0}, {"date": "2020-05-01", "close": 6.62, "volume": 111362.0}, {"date": "2020-05-04", "close": 7.62, "volume": 154422.0}, {"date": "2020-05-05", "close": 8.26, "volume": 164958.0}, {"date": "2020-05-06", "close": 8.105, "volume": 94014.0}, {"date": "2020-05-07", "close": 7.73, "volume": 84496.0}, {"date": "2020-05-08", "close": 14.2, "volume": 35357430.0}, {"date": "2020-05-11", "close": 14.63, "volume": 4887324.0}, {"date": "2020-05-12", "close": 16.0, "volume": 3745915.0}, {"date": "2020-05-13", "close": 16.07, "volume": 1020429.0}, {"date": "2020-05-14", "close": 16.28, "volume": 699379.0}, {"date": "2020-05-15", "close": 16.2, "volume": 775624.0}, {"date": "2020-05-18", "close": 16.5, "volume": 1263126.0}, {"date": "2020-05-19", "close": 17.05, "volume": 545550.0}, {"date": "2020-05-20", "close": 15.38, "volume": 611747.0}, {"date": "2020-05-21", "close": 16.0, "volume": 407423.0}, {"date": "2020-05-22", "close": 15.84, "volume": 437458.0}, {"date": "2020-05-26", "close": 15.895, "volume": 620498.0}, {"date": "2020-05-27", "close": 16.84, "volume": 917631.0}, {"date": "2020-05-28", "close": 16.54, "volume": 786519.0}, {"date": "2020-05-29", "close": 16.53, "volume": 321657.0}, {"date": "2020-06-01", "close": 16.52, "volume": 748601.0}, {"date": "2020-06-02", "close": 16.77, "volume": 790698.0}, {"date": "2020-06-03", "close": 15.5, "volume": 408472.0}, {"date": "2020-06-04", "close": 16.22, "volume": 715217.0}, {"date": "2020-06-05", "close": 16.05, "volume": 473477.0}, {"date": "2020-06-08", "close": 16.24, "volume": 362760.0}, {"date": "2020-06-09", "close": 16.07, "volume": 314313.0}, {"date": "2020-06-10", "close": 16.2, "volume": 339884.0}, {"date": "2020-06-11", "close": 15.61, "volume": 505120.0}, {"date": "2020-06-12", "close": 16.18, "volume": 412940.0}, {"date": "2020-06-15", "close": 16.1, "volume": 1003201.0}, {"date": "2020-06-16", "close": 16.49, "volume": 380917.0}, {"date": "2020-06-17", "close": 16.185, "volume": 232491.0}, {"date": "2020-06-18", "close": 17.73, "volume": 1156346.0}, {"date": "2020-06-19", "close": 17.44, "volume": 643646.0}, {"date": "2020-06-22", "close": 17.18, "volume": 495998.0}, {"date": "2020-06-23", "close": 17.625, "volume": 355332.0}, {"date": "2020-06-24", "close": 17.72, "volume": 472312.0}, {"date": "2020-06-25", "close": 18.84, "volume": 614922.0}, {"date": "2020-06-26", "close": 18.54, "volume": 1300334.0}, {"date": "2020-06-29", "close": 17.39, "volume": 372004.0}, {"date": "2020-06-30", "close": 17.66, "volume": 521436.0}, {"date": "2020-07-01", "close": 17.51, "volume": 264410.0}, {"date": "2020-07-02", "close": 17.75, "volume": 282992.0}, {"date": "2020-07-06", "close": 18.06, "volume": 261158.0}, {"date": "2020-07-07", "close": 18.35, "volume": 281265.0}, {"date": "2020-07-08", "close": 18.64, "volume": 187966.0}, {"date": "2020-07-09", "close": 17.49, "volume": 330326.0}, {"date": "2020-07-10", "close": 16.29, "volume": 312072.0}, {"date": "2020-07-13", "close": 15.19, "volume": 497561.0}, {"date": "2020-07-14", "close": 15.59, "volume": 187404.0}, {"date": "2020-07-15", "close": 16.965, "volume": 260593.0}, {"date": "2020-07-16", "close": 16.37, "volume": 186756.0}, {"date": "2020-07-17", "close": 16.53, "volume": 161555.0}, {"date": "2020-07-20", "close": 16.74, "volume": 263869.0}, {"date": "2020-07-21", "close": 17.24, "volume": 242463.0}, {"date": "2020-07-22", "close": 16.9, "volume": 179573.0}, {"date": "2020-07-23", "close": 16.28, "volume": 162000.0}, {"date": "2020-07-24", "close": 15.48, "volume": 210537.0}, {"date": "2020-07-27", "close": 15.76, "volume": 110345.0}, {"date": "2020-07-28", "close": 16.24, "volume": 224319.0}, {"date": "2020-07-29", "close": 15.64, "volume": 352446.0}, {"date": "2020-07-30", "close": 16.22, "volume": 268089.0}, {"date": "2020-07-31", "close": 15.73, "volume": 336883.0}, {"date": "2020-08-03", "close": 16.49, "volume": 156875.0}, {"date": "2020-08-04", "close": 16.16, "volume": 143583.0}, {"date": "2020-08-05", "close": 16.58, "volume": 278363.0}, {"date": "2020-08-06", "close": 16.45, "volume": 193493.0}, {"date": "2020-08-07", "close": 17.96, "volume": 356776.0}, {"date": "2020-08-10", "close": 18.025, "volume": 187488.0}, {"date": "2020-08-11", "close": 16.96, "volume": 218570.0}, {"date": "2020-08-12", "close": 17.04, "volume": 312384.0}, {"date": "2020-08-13", "close": 17.45, "volume": 115019.0}, {"date": "2020-08-14", "close": 15.69, "volume": 1076455.0}, {"date": "2020-08-17", "close": 16.5, "volume": 250695.0}, {"date": "2020-08-18", "close": 18.22, "volume": 407579.0}, {"date": "2020-08-19", "close": 19.62, "volume": 645850.0}, {"date": "2020-08-20", "close": 19.95, "volume": 305483.0}, {"date": "2020-08-21", "close": 20.98, "volume": 377835.0}, {"date": "2020-08-24", "close": 21.51, "volume": 546038.0}, {"date": "2020-08-25", "close": 22.34, "volume": 295332.0}, {"date": "2020-08-26", "close": 22.15, "volume": 265084.0}, {"date": "2020-08-27", "close": 21.96, "volume": 215918.0}, {"date": "2020-08-28", "close": 22.3, "volume": 271938.0}, {"date": "2020-08-31", "close": 22.4, "volume": 297580.0}, {"date": "2020-09-01", "close": 20.97, "volume": 592708.0}, {"date": "2020-09-02", "close": 21.805, "volume": 173021.0}, {"date": "2020-09-03", "close": 20.87, "volume": 170282.0}, {"date": "2020-09-04", "close": 20.52, "volume": 206595.0}, {"date": "2020-09-08", "close": 20.51, "volume": 195822.0}, {"date": "2020-09-09", "close": 21.83, "volume": 176558.0}, {"date": "2020-09-10", "close": 21.38, "volume": 568288.0}, {"date": "2020-09-11", "close": 19.89, "volume": 234286.0}, {"date": "2020-09-14", "close": 21.54, "volume": 319441.0}, {"date": "2020-09-15", "close": 21.66, "volume": 217603.0}, {"date": "2020-09-16", "close": 21.15, "volume": 353624.0}, {"date": "2020-09-17", "close": 21.18, "volume": 229114.0}, {"date": "2020-09-18", "close": 22.0, "volume": 2572689.0}, {"date": "2020-09-21", "close": 21.08, "volume": 378985.0}, {"date": "2020-09-22", "close": 21.18, "volume": 303853.0}, {"date": "2020-09-23", "close": 20.44, "volume": 490312.0}, {"date": "2020-09-24", "close": 19.43, "volume": 192160.0}, {"date": "2020-09-25", "close": 19.97, "volume": 217786.0}, {"date": "2020-09-28", "close": 20.04, "volume": 203496.0}, {"date": "2020-09-29", "close": 20.25, "volume": 346981.0}, {"date": "2020-09-30", "close": 19.55, "volume": 392342.0}, {"date": "2020-10-01", "close": 21.03, "volume": 480576.0}, {"date": "2020-10-02", "close": 20.51, "volume": 183857.0}, {"date": "2020-10-05", "close": 21.09, "volume": 350918.0}, {"date": "2020-10-06", "close": 21.03, "volume": 591464.0}, {"date": "2020-10-07", "close": 21.44, "volume": 761938.0}, {"date": "2020-10-08", "close": 21.1, "volume": 504445.0}, {"date": "2020-10-09", "close": 21.14, "volume": 131842.0}, {"date": "2020-10-12", "close": 22.06, "volume": 858375.0}, {"date": "2020-10-13", "close": 21.57, "volume": 137977.0}, {"date": "2020-10-14", "close": 20.97, "volume": 129201.0}, {"date": "2020-10-15", "close": 20.52, "volume": 198160.0}, {"date": "2020-10-16", "close": 20.82, "volume": 113163.0}, {"date": "2020-10-19", "close": 20.04, "volume": 165153.0}, {"date": "2020-10-20", "close": 20.13, "volume": 162481.0}, {"date": "2020-10-21", "close": 19.48, "volume": 428645.0}, {"date": "2020-10-22", "close": 20.21, "volume": 198775.0}, {"date": "2020-10-23", "close": 19.95, "volume": 366456.0}, {"date": "2020-10-26", "close": 19.38, "volume": 145907.0}, {"date": "2020-10-27", "close": 20.27, "volume": 209438.0}, {"date": "2020-10-28", "close": 18.5, "volume": 175343.0}, {"date": "2020-10-29", "close": 18.49, "volume": 241843.0}, {"date": "2020-10-30", "close": 18.95, "volume": 322913.0}, {"date": "2020-11-02", "close": 19.5, "volume": 245014.0}, {"date": "2020-11-03", "close": 20.18, "volume": 235683.0}, {"date": "2020-11-04", "close": 21.22, "volume": 463862.0}, {"date": "2020-11-05", "close": 23.05, "volume": 294067.0}, {"date": "2020-11-06", "close": 21.28, "volume": 247576.0}, {"date": "2020-11-09", "close": 21.52, "volume": 289078.0}, {"date": "2020-11-10", "close": 22.51, "volume": 315041.0}, {"date": "2020-11-11", "close": 22.42, "volume": 255361.0}, {"date": "2020-11-12", "close": 22.68, "volume": 407279.0}, {"date": "2020-11-13", "close": 22.21, "volume": 261085.0}, {"date": "2020-11-16", "close": 21.96, "volume": 365457.0}, {"date": "2020-11-17", "close": 21.86, "volume": 380033.0}, {"date": "2020-11-18", "close": 22.17, "volume": 1312268.0}, {"date": "2020-11-19", "close": 21.5, "volume": 266057.0}, {"date": "2020-11-20", "close": 21.73, "volume": 464526.0}, {"date": "2020-11-23", "close": 22.05, "volume": 185095.0}, {"date": "2020-11-24", "close": 22.23, "volume": 325782.0}, {"date": "2020-11-25", "close": 23.13, "volume": 157514.0}, {"date": "2020-11-27", "close": 23.85, "volume": 218452.0}, {"date": "2020-11-30", "close": 24.16, "volume": 704489.0}, {"date": "2020-12-01", "close": 23.17, "volume": 405223.0}, {"date": "2020-12-02", "close": 21.99, "volume": 239383.0}, {"date": "2020-12-03", "close": 21.3, "volume": 235884.0}, {"date": "2020-12-04", "close": 22.405, "volume": 293513.0}, {"date": "2020-12-07", "close": 22.91, "volume": 384577.0}, {"date": "2020-12-08", "close": 24.45, "volume": 225051.0}, {"date": "2020-12-09", "close": 23.44, "volume": 349034.0}, {"date": "2020-12-10", "close": 21.56, "volume": 504823.0}, {"date": "2020-12-11", "close": 21.52, "volume": 2399981.0}, {"date": "2020-12-14", "close": 20.92, "volume": 750710.0}, {"date": "2020-12-15", "close": 19.76, "volume": 590933.0}, {"date": "2020-12-16", "close": 21.71, "volume": 997051.0}, {"date": "2020-12-17", "close": 20.42, "volume": 339960.0}, {"date": "2020-12-18", "close": 21.12, "volume": 1335096.0}, {"date": "2020-12-21", "close": 23.49, "volume": 469476.0}, {"date": "2020-12-22", "close": 25.13, "volume": 651270.0}, {"date": "2020-12-23", "close": 23.9, "volume": 591633.0}, {"date": "2020-12-24", "close": 23.75, "volume": 141039.0}, {"date": "2020-12-28", "close": 23.05, "volume": 566702.0}, {"date": "2020-12-29", "close": 21.37, "volume": 600566.0}, {"date": "2020-12-30", "close": 19.99, "volume": 1621422.0}, {"date": "2020-12-31", "close": 20.16, "volume": 922536.0}, {"date": "2021-01-04", "close": 19.6, "volume": 462886.0}, {"date": "2021-01-05", "close": 19.02, "volume": 744921.0}, {"date": "2021-01-06", "close": 19.69, "volume": 840350.0}, {"date": "2021-01-07", "close": 21.16, "volume": 417567.0}, {"date": "2021-01-08", "close": 20.65, "volume": 413531.0}, {"date": "2021-01-11", "close": 20.62, "volume": 250262.0}, {"date": "2021-01-12", "close": 21.21, "volume": 416820.0}, {"date": "2021-01-13", "close": 21.33, "volume": 343361.0}, {"date": "2021-01-14", "close": 22.85, "volume": 365330.0}, {"date": "2021-01-15", "close": 24.37, "volume": 758763.0}, {"date": "2021-01-19", "close": 24.82, "volume": 559900.0}, {"date": "2021-01-20", "close": 24.56, "volume": 429437.0}, {"date": "2021-01-21", "close": 23.54, "volume": 357026.0}, {"date": "2021-01-22", "close": 22.36, "volume": 317759.0}, {"date": "2021-01-25", "close": 23.63, "volume": 197837.0}, {"date": "2021-01-26", "close": 23.09, "volume": 272696.0}, {"date": "2021-01-27", "close": 20.66, "volume": 405735.0}, {"date": "2021-01-28", "close": 21.26, "volume": 198284.0}, {"date": "2021-01-29", "close": 20.71, "volume": 306288.0}, {"date": "2021-02-01", "close": 20.73, "volume": 364243.0}, {"date": "2021-02-02", "close": 21.95, "volume": 411131.0}, {"date": "2021-02-03", "close": 21.58, "volume": 208465.0}, {"date": "2021-02-04", "close": 21.44, "volume": 169911.0}, {"date": "2021-02-05", "close": 22.38, "volume": 362295.0}, {"date": "2021-02-08", "close": 24.64, "volume": 261212.0}, {"date": "2021-02-09", "close": 25.56, "volume": 466726.0}, {"date": "2021-02-10", "close": 24.59, "volume": 278343.0}, {"date": "2021-02-11", "close": 25.09, "volume": 306547.0}, {"date": "2021-02-12", "close": 26.14, "volume": 376966.0}, {"date": "2021-02-16", "close": 27.02, "volume": 392592.0}, {"date": "2021-02-17", "close": 25.45, "volume": 385421.0}, {"date": "2021-02-18", "close": 25.75, "volume": 638991.0}, {"date": "2021-02-19", "close": 25.63, "volume": 227749.0}, {"date": "2021-02-22", "close": 25.69, "volume": 261093.0}, {"date": "2021-02-23", "close": 25.71, "volume": 443942.0}, {"date": "2021-02-24", "close": 25.31, "volume": 189054.0}, {"date": "2021-02-25", "close": 23.99, "volume": 267492.0}, {"date": "2021-02-26", "close": 23.57, "volume": 434200.0}, {"date": "2021-03-01", "close": 26.75, "volume": 518698.0}, {"date": "2021-03-02", "close": 29.35, "volume": 712000.0}, {"date": "2021-03-03", "close": 29.35, "volume": 568454.0}, {"date": "2021-03-04", "close": 28.11, "volume": 547928.0}, {"date": "2021-03-05", "close": 29.12, "volume": 436397.0}, {"date": "2021-03-08", "close": 29.65, "volume": 463533.0}, {"date": "2021-03-09", "close": 30.0, "volume": 271651.0}, {"date": "2021-03-10", "close": 29.83, "volume": 281844.0}, {"date": "2021-03-11", "close": 31.05, "volume": 677299.0}, {"date": "2021-03-12", "close": 31.0, "volume": 299047.0}, {"date": "2021-03-15", "close": 30.83, "volume": 182029.0}, {"date": "2021-03-16", "close": 30.25, "volume": 245581.0}, {"date": "2021-03-17", "close": 30.99, "volume": 240506.0}, {"date": "2021-03-18", "close": 29.41, "volume": 217451.0}, {"date": "2021-03-19", "close": 31.15, "volume": 1103052.0}, {"date": "2021-03-22", "close": 31.09, "volume": 159501.0}, {"date": "2021-03-23", "close": 28.89, "volume": 373181.0}, {"date": "2021-03-24", "close": 27.44, "volume": 251335.0}, {"date": "2021-03-25", "close": 28.52, "volume": 242885.0}, {"date": "2021-03-26", "close": 27.21, "volume": 259637.0}, {"date": "2021-03-29", "close": 25.22, "volume": 285899.0}, {"date": "2021-03-30", "close": 25.31, "volume": 163860.0}, {"date": "2021-03-31", "close": 25.9, "volume": 302263.0}, {"date": "2021-04-01", "close": 26.71, "volume": 209600.0}, {"date": "2021-04-05", "close": 26.84, "volume": 279511.0}, {"date": "2021-04-06", "close": 25.87, "volume": 262925.0}, {"date": "2021-04-07", "close": 25.87, "volume": 248668.0}, {"date": "2021-04-08", "close": 26.7, "volume": 148814.0}, {"date": "2021-04-09", "close": 26.58, "volume": 437868.0}, {"date": "2021-04-12", "close": 26.22, "volume": 430583.0}, {"date": "2021-04-13", "close": 25.57, "volume": 369589.0}, {"date": "2021-04-14", "close": 25.99, "volume": 227119.0}, {"date": "2021-04-15", "close": 26.63, "volume": 264287.0}, {"date": "2021-04-16", "close": 26.55, "volume": 212728.0}, {"date": "2021-04-19", "close": 26.1, "volume": 293205.0}, {"date": "2021-04-20", "close": 26.62, "volume": 223770.0}, {"date": "2021-04-21", "close": 27.91, "volume": 244685.0}, {"date": "2021-04-22", "close": 29.35, "volume": 378631.0}, {"date": "2021-04-23", "close": 29.07, "volume": 215506.0}, {"date": "2021-04-26", "close": 29.64, "volume": 368255.0}, {"date": "2021-04-27", "close": 29.52, "volume": 274017.0}, {"date": "2021-04-28", "close": 29.61, "volume": 228119.0}, {"date": "2021-04-29", "close": 29.99, "volume": 298398.0}, {"date": "2021-04-30", "close": 28.94, "volume": 167494.0}, {"date": "2021-05-03", "close": 29.21, "volume": 230737.0}, {"date": "2021-05-04", "close": 29.35, "volume": 284483.0}, {"date": "2021-05-05", "close": 29.1, "volume": 202855.0}, {"date": "2021-05-06", "close": 28.02, "volume": 222056.0}, {"date": "2021-05-07", "close": 29.18, "volume": 1013952.0}, {"date": "2021-05-10", "close": 28.29, "volume": 167649.0}, {"date": "2021-05-11", "close": 29.51, "volume": 168671.0}, {"date": "2021-05-12", "close": 29.29, "volume": 222373.0}, {"date": "2021-05-13", "close": 29.0, "volume": 229538.0}, {"date": "2021-05-14", "close": 30.47, "volume": 239212.0}, {"date": "2021-05-17", "close": 30.07, "volume": 141130.0}, {"date": "2021-05-18", "close": 31.59, "volume": 401374.0}, {"date": "2021-05-19", "close": 31.47, "volume": 237066.0}, {"date": "2021-05-20", "close": 32.92, "volume": 180223.0}, {"date": "2021-05-21", "close": 34.28, "volume": 291024.0}, {"date": "2021-05-24", "close": 35.31, "volume": 807763.0}, {"date": "2021-05-25", "close": 34.84, "volume": 321555.0}, {"date": "2021-05-26", "close": 34.91, "volume": 220060.0}, {"date": "2021-05-27", "close": 35.23, "volume": 896179.0}, {"date": "2021-05-28", "close": 35.11, "volume": 319875.0}, {"date": "2021-06-01", "close": 34.14, "volume": 343333.0}, {"date": "2021-06-02", "close": 34.49, "volume": 249966.0}, {"date": "2021-06-03", "close": 34.85, "volume": 191163.0}, {"date": "2021-06-04", "close": 34.81, "volume": 205600.0}, {"date": "2021-06-07", "close": 35.52, "volume": 526698.0}, {"date": "2021-06-08", "close": 37.44, "volume": 383542.0}, {"date": "2021-06-09", "close": 35.33, "volume": 508009.0}, {"date": "2021-06-10", "close": 33.84, "volume": 463556.0}, {"date": "2021-06-11", "close": 39.64, "volume": 864395.0}, {"date": "2021-06-14", "close": 41.11, "volume": 384138.0}, {"date": "2021-06-15", "close": 38.15, "volume": 416037.0}, {"date": "2021-06-16", "close": 41.71, "volume": 2438014.0}, {"date": "2021-06-17", "close": 43.14, "volume": 629475.0}, {"date": "2021-06-18", "close": 42.47, "volume": 1229280.0}, {"date": "2021-06-21", "close": 43.44, "volume": 502995.0}, {"date": "2021-06-22", "close": 43.4, "volume": 446947.0}, {"date": "2021-06-23", "close": 43.27, "volume": 286398.0}, {"date": "2021-06-24", "close": 42.88, "volume": 373011.0}, {"date": "2021-06-25", "close": 43.61, "volume": 1167597.0}, {"date": "2021-06-28", "close": 43.87, "volume": 238592.0}, {"date": "2021-06-29", "close": 44.1, "volume": 246271.0}, {"date": "2021-06-30", "close": 44.88, "volume": 939879.0}, {"date": "2021-07-01", "close": 46.8, "volume": 635696.0}, {"date": "2021-07-02", "close": 46.36, "volume": 352771.0}, {"date": "2021-07-06", "close": 45.12, "volume": 233335.0}, {"date": "2021-07-07", "close": 45.17, "volume": 352270.0}, {"date": "2021-07-08", "close": 45.42, "volume": 313435.0}, {"date": "2021-07-09", "close": 46.19, "volume": 293275.0}, {"date": "2021-07-12", "close": 46.32, "volume": 173558.0}, {"date": "2021-07-13", "close": 46.12, "volume": 218164.0}, {"date": "2021-07-14", "close": 44.87, "volume": 451940.0}, {"date": "2021-07-15", "close": 44.26, "volume": 226605.0}, {"date": "2021-07-16", "close": 45.82, "volume": 251397.0}, {"date": "2021-07-19", "close": 46.72, "volume": 317887.0}, {"date": "2021-07-20", "close": 48.4, "volume": 423868.0}, {"date": "2021-07-21", "close": 47.96, "volume": 506694.0}, {"date": "2021-07-22", "close": 46.82, "volume": 466865.0}, {"date": "2021-07-23", "close": 47.02, "volume": 336157.0}, {"date": "2021-07-26", "close": 46.8, "volume": 399297.0}, {"date": "2021-07-27", "close": 45.51, "volume": 498704.0}, {"date": "2021-07-28", "close": 46.99, "volume": 462829.0}, {"date": "2021-07-29", "close": 47.12, "volume": 362597.0}, {"date": "2021-07-30", "close": 49.43, "volume": 516980.0}, {"date": "2021-08-02", "close": 49.08, "volume": 245726.0}, {"date": "2021-08-03", "close": 49.26, "volume": 389364.0}, {"date": "2021-08-04", "close": 48.98, "volume": 451703.0}, {"date": "2021-08-05", "close": 48.19, "volume": 440799.0}, {"date": "2021-08-06", "close": 48.11, "volume": 478672.0}, {"date": "2021-08-09", "close": 49.07, "volume": 290348.0}, {"date": "2021-08-10", "close": 49.6, "volume": 498195.0}, {"date": "2021-08-11", "close": 48.0, "volume": 306781.0}, {"date": "2021-08-12", "close": 48.61, "volume": 250896.0}, {"date": "2021-08-13", "close": 47.69, "volume": 223066.0}, {"date": "2021-08-16", "close": 47.85, "volume": 148400.0}, {"date": "2021-08-17", "close": 48.28, "volume": 182605.0}, {"date": "2021-08-18", "close": 46.66, "volume": 279022.0}, {"date": "2021-08-19", "close": 48.23, "volume": 219062.0}, {"date": "2021-08-20", "close": 49.22, "volume": 315859.0}, {"date": "2021-08-23", "close": 49.59, "volume": 400225.0}, {"date": "2021-08-24", "close": 49.67, "volume": 216464.0}, {"date": "2021-08-25", "close": 49.07, "volume": 155018.0}, {"date": "2021-08-26", "close": 47.15, "volume": 247577.0}, {"date": "2021-08-27", "close": 47.87, "volume": 311866.0}, {"date": "2021-08-30", "close": 46.76, "volume": 232427.0}, {"date": "2021-08-31", "close": 48.5, "volume": 318490.0}, {"date": "2021-09-01", "close": 49.69, "volume": 297754.0}, {"date": "2021-09-02", "close": 49.62, "volume": 265754.0}, {"date": "2021-09-03", "close": 48.88, "volume": 214778.0}, {"date": "2021-09-07", "close": 48.63, "volume": 342659.0}, {"date": "2021-09-08", "close": 46.37, "volume": 342689.0}, {"date": "2021-09-09", "close": 45.82, "volume": 320083.0}, {"date": "2021-09-10", "close": 45.08, "volume": 365962.0}, {"date": "2021-09-13", "close": 45.39, "volume": 293274.0}, {"date": "2021-09-14", "close": 45.06, "volume": 309121.0}, {"date": "2021-09-15", "close": 46.47, "volume": 293539.0}, {"date": "2021-09-16", "close": 46.13, "volume": 163794.0}, {"date": "2021-09-17", "close": 17.53, "volume": 12498980.0}, {"date": "2021-09-20", "close": 12.95, "volume": 13324800.0}, {"date": "2021-09-21", "close": 15.31, "volume": 8137833.0}, {"date": "2021-09-22", "close": 15.47, "volume": 2934807.0}, {"date": "2021-09-23", "close": 18.0, "volume": 2955581.0}, {"date": "2021-09-24", "close": 18.81, "volume": 2157645.0}, {"date": "2021-09-27", "close": 19.16, "volume": 1892267.0}, {"date": "2021-09-28", "close": 18.23, "volume": 1331644.0}, {"date": "2021-09-29", "close": 17.57, "volume": 1045483.0}, {"date": "2021-09-30", "close": 17.72, "volume": 972613.0}, {"date": "2021-10-01", "close": 17.95, "volume": 571071.0}, {"date": "2021-10-04", "close": 17.75, "volume": 801955.0}, {"date": "2021-10-05", "close": 17.99, "volume": 638053.0}, {"date": "2021-10-06", "close": 17.63, "volume": 577286.0}, {"date": "2021-10-07", "close": 18.11, "volume": 381624.0}, {"date": "2021-10-08", "close": 18.24, "volume": 383573.0}, {"date": "2021-10-11", "close": 35.36, "volume": 45683600.0}, {"date": "2021-10-12", "close": 31.72, "volume": 4749597.0}, {"date": "2021-10-13", "close": 31.8, "volume": 1262238.0}, {"date": "2021-10-14", "close": 31.19, "volume": 1354039.0}, {"date": "2021-10-15", "close": 30.97, "volume": 887407.0}, {"date": "2021-10-18", "close": 30.12, "volume": 1000360.0}, {"date": "2021-10-19", "close": 29.69, "volume": 494465.0}, {"date": "2021-10-20", "close": 29.99, "volume": 803694.0}, {"date": "2021-10-21", "close": 31.05, "volume": 815999.0}, {"date": "2021-10-22", "close": 30.96, "volume": 528706.0}, {"date": "2021-10-25", "close": 31.95, "volume": 515008.0}, {"date": "2021-10-26", "close": 32.42, "volume": 370707.0}, {"date": "2021-10-27", "close": 31.86, "volume": 472499.0}, {"date": "2021-10-28", "close": 32.37, "volume": 662631.0}, {"date": "2021-10-29", "close": 31.16, "volume": 505648.0}, {"date": "2021-11-01", "close": 32.96, "volume": 556734.0}, {"date": "2021-11-02", "close": 32.25, "volume": 662433.0}, {"date": "2021-11-03", "close": 32.93, "volume": 614552.0}, {"date": "2021-11-04", "close": 33.86, "volume": 783244.0}, {"date": "2021-11-05", "close": 33.74, "volume": 526745.0}, {"date": "2021-11-08", "close": 34.64, "volume": 1086355.0}, {"date": "2021-11-09", "close": 35.51, "volume": 554524.0}, {"date": "2021-11-10", "close": 36.1, "volume": 973266.0}, {"date": "2021-11-11", "close": 36.25, "volume": 397919.0}, {"date": "2021-11-12", "close": 37.1, "volume": 533715.0}, {"date": "2021-11-15", "close": 35.74, "volume": 436090.0}, {"date": "2021-11-16", "close": 36.71, "volume": 760170.0}, {"date": "2021-11-17", "close": 36.42, "volume": 339798.0}, {"date": "2021-11-18", "close": 36.41, "volume": 652942.0}, {"date": "2021-11-19", "close": 35.03, "volume": 707303.0}, {"date": "2021-11-22", "close": 34.15, "volume": 360671.0}, {"date": "2021-11-23", "close": 34.69, "volume": 419613.0}, {"date": "2021-11-24", "close": 34.71, "volume": 288801.0}, {"date": "2021-11-26", "close": 33.26, "volume": 271454.0}, {"date": "2021-11-29", "close": 32.57, "volume": 398261.0}, {"date": "2021-11-30", "close": 33.62, "volume": 414495.0}, {"date": "2021-12-01", "close": 30.93, "volume": 738163.0}, {"date": "2021-12-02", "close": 32.69, "volume": 556269.0}, {"date": "2021-12-03", "close": 32.27, "volume": 476807.0}, {"date": "2021-12-06", "close": 32.81, "volume": 282325.0}, {"date": "2021-12-07", "close": 33.82, "volume": 387690.0}, {"date": "2021-12-08", "close": 34.04, "volume": 468858.0}, {"date": "2021-12-09", "close": 32.38, "volume": 326405.0}, {"date": "2021-12-10", "close": 31.81, "volume": 307177.0}, {"date": "2021-12-13", "close": 31.94, "volume": 1114558.0}, {"date": "2021-12-14", "close": 29.75, "volume": 732281.0}, {"date": "2021-12-15", "close": 30.54, "volume": 673777.0}, {"date": "2021-12-16", "close": 28.94, "volume": 805270.0}, {"date": "2021-12-17", "close": 30.36, "volume": 1799046.0}, {"date": "2021-12-20", "close": 31.68, "volume": 586932.0}, {"date": "2021-12-21", "close": 32.24, "volume": 374574.0}, {"date": "2021-12-22", "close": 32.63, "volume": 282159.0}, {"date": "2021-12-23", "close": 34.25, "volume": 601596.0}, {"date": "2021-12-27", "close": 34.19, "volume": 397395.0}, {"date": "2021-12-28", "close": 34.01, "volume": 435320.0}, {"date": "2021-12-29", "close": 34.38, "volume": 386988.0}, {"date": "2021-12-30", "close": 34.25, "volume": 549431.0}, {"date": "2021-12-31", "close": 34.2, "volume": 532729.0}, {"date": "2022-01-03", "close": 35.32, "volume": 717582.0}, {"date": "2022-01-04", "close": 36.08, "volume": 946420.0}, {"date": "2022-01-05", "close": 34.6, "volume": 587327.0}, {"date": "2022-01-06", "close": 34.54, "volume": 538226.0}, {"date": "2022-01-07", "close": 34.86, "volume": 620847.0}, {"date": "2022-01-10", "close": 34.53, "volume": 739615.0}, {"date": "2022-01-11", "close": 34.82, "volume": 369324.0}, {"date": "2022-01-12", "close": 35.39, "volume": 404835.0}, {"date": "2022-01-13", "close": 34.75, "volume": 535212.0}, {"date": "2022-01-14", "close": 35.96, "volume": 1008535.0}, {"date": "2022-01-18", "close": 34.59, "volume": 854758.0}, {"date": "2022-01-19", "close": 34.27, "volume": 689327.0}, {"date": "2022-01-20", "close": 31.81, "volume": 673064.0}, {"date": "2022-01-21", "close": 29.33, "volume": 1086257.0}, {"date": "2022-01-24", "close": 28.97, "volume": 1510844.0}, {"date": "2022-01-25", "close": 28.8, "volume": 884675.0}, {"date": "2022-01-26", "close": 28.42, "volume": 634977.0}, {"date": "2022-01-27", "close": 26.38, "volume": 603870.0}, {"date": "2022-01-28", "close": 28.15, "volume": 704860.0}, {"date": "2022-01-31", "close": 29.29, "volume": 538018.0}, {"date": "2022-02-01", "close": 30.25, "volume": 368911.0}, {"date": "2022-02-02", "close": 29.41, "volume": 622377.0}, {"date": "2022-02-03", "close": 28.95, "volume": 346062.0}, {"date": "2022-02-04", "close": 28.24, "volume": 598122.0}, {"date": "2022-02-07", "close": 28.0, "volume": 447080.0}, {"date": "2022-02-08", "close": 27.92, "volume": 503870.0}, {"date": "2022-02-09", "close": 28.41, "volume": 695754.0}, {"date": "2022-02-10", "close": 27.45, "volume": 841832.0}, {"date": "2022-02-11", "close": 27.85, "volume": 597833.0}, {"date": "2022-02-14", "close": 27.36, "volume": 1346379.0}, {"date": "2022-02-15", "close": 28.73, "volume": 2838384.0}, {"date": "2022-02-16", "close": 26.7, "volume": 499959.0}, {"date": "2022-02-17", "close": 25.47, "volume": 670362.0}, {"date": "2022-02-18", "close": 24.85, "volume": 468272.0}, {"date": "2022-02-22", "close": 24.4, "volume": 662726.0}, {"date": "2022-02-23", "close": 23.34, "volume": 575582.0}, {"date": "2022-02-24", "close": 24.25, "volume": 2113079.0}, {"date": "2022-02-25", "close": 24.49, "volume": 539477.0}, {"date": "2022-02-28", "close": 24.28, "volume": 362241.0}, {"date": "2022-03-01", "close": 26.25, "volume": 829363.0}, {"date": "2022-03-02", "close": 26.58, "volume": 755775.0}, {"date": "2022-03-03", "close": 26.25, "volume": 922778.0}, {"date": "2022-03-04", "close": 24.31, "volume": 396114.0}, {"date": "2022-03-07", "close": 23.85, "volume": 590504.0}, {"date": "2022-03-08", "close": 24.01, "volume": 993296.0}, {"date": "2022-03-09", "close": 25.41, "volume": 749901.0}, {"date": "2022-03-10", "close": 26.24, "volume": 508631.0}, {"date": "2022-03-11", "close": 25.51, "volume": 360999.0}, {"date": "2022-03-14", "close": 24.89, "volume": 707149.0}, {"date": "2022-03-15", "close": 25.82, "volume": 289915.0}, {"date": "2022-03-16", "close": 26.49, "volume": 413220.0}, {"date": "2022-03-17", "close": 27.26, "volume": 458434.0}, {"date": "2022-03-18", "close": 27.18, "volume": 1285619.0}, {"date": "2022-03-21", "close": 25.26, "volume": 585348.0}, {"date": "2022-03-22", "close": 26.54, "volume": 514125.0}, {"date": "2022-03-23", "close": 26.11, "volume": 680531.0}, {"date": "2022-03-24", "close": 25.17, "volume": 1241454.0}, {"date": "2022-03-25", "close": 24.96, "volume": 465866.0}, {"date": "2022-03-28", "close": 24.82, "volume": 472469.0}, {"date": "2022-03-29", "close": 25.1, "volume": 776375.0}, {"date": "2022-03-30", "close": 23.92, "volume": 461216.0}, {"date": "2022-03-31", "close": 23.68, "volume": 315784.0}, {"date": "2022-04-01", "close": 24.18, "volume": 840550.0}, {"date": "2022-04-04", "close": 24.91, "volume": 583499.0}, {"date": "2022-04-05", "close": 24.24, "volume": 1219430.0}, {"date": "2022-04-06", "close": 24.5, "volume": 544779.0}, {"date": "2022-04-07", "close": 25.42, "volume": 441871.0}, {"date": "2022-04-08", "close": 25.17, "volume": 606518.0}, {"date": "2022-04-11", "close": 24.06, "volume": 622474.0}, {"date": "2022-04-12", "close": 23.56, "volume": 576759.0}, {"date": "2022-04-13", "close": 25.52, "volume": 1153909.0}, {"date": "2022-04-14", "close": 19.95, "volume": 4877336.0}, {"date": "2022-04-18", "close": 19.19, "volume": 1201458.0}, {"date": "2022-04-19", "close": 19.35, "volume": 948446.0}, {"date": "2022-04-20", "close": 19.76, "volume": 546972.0}, {"date": "2022-04-21", "close": 19.18, "volume": 789067.0}, {"date": "2022-04-22", "close": 18.91, "volume": 844362.0}, {"date": "2022-04-25", "close": 18.8, "volume": 1463674.0}, {"date": "2022-04-26", "close": 9.41, "volume": 8015644.0}, {"date": "2022-04-27", "close": 9.39, "volume": 3206635.0}, {"date": "2022-04-28", "close": 9.08, "volume": 1942917.0}, {"date": "2022-04-29", "close": 9.09, "volume": 2127737.0}, {"date": "2022-05-02", "close": 9.68, "volume": 1577253.0}, {"date": "2022-05-03", "close": 9.83, "volume": 1339414.0}, {"date": "2022-05-04", "close": 9.82, "volume": 804248.0}, {"date": "2022-05-05", "close": 9.8, "volume": 1334315.0}, {"date": "2022-05-06", "close": 9.1, "volume": 1017373.0}, {"date": "2022-05-09", "close": 8.82, "volume": 1230938.0}, {"date": "2022-05-10", "close": 9.16, "volume": 921534.0}, {"date": "2022-05-11", "close": 8.0, "volume": 2516644.0}, {"date": "2022-05-12", "close": 8.34, "volume": 1426213.0}, {"date": "2022-05-13", "close": 8.81, "volume": 2604683.0}, {"date": "2022-05-16", "close": 8.59, "volume": 1645551.0}, {"date": "2022-05-17", "close": 8.61, "volume": 1748685.0}, {"date": "2022-05-18", "close": 7.85, "volume": 1652571.0}, {"date": "2022-05-19", "close": 7.77, "volume": 1220016.0}, {"date": "2022-05-20", "close": 7.92, "volume": 1171624.0}, {"date": "2022-05-23", "close": 7.83, "volume": 1138235.0}, {"date": "2022-05-24", "close": 7.7, "volume": 921505.0}, {"date": "2022-05-25", "close": 7.86, "volume": 951431.0}, {"date": "2022-05-26", "close": 8.31, "volume": 861743.0}, {"date": "2022-05-27", "close": 8.9, "volume": 713764.0}, {"date": "2022-05-31", "close": 8.76, "volume": 1194824.0}, {"date": "2022-06-01", "close": 8.53, "volume": 913339.0}, {"date": "2022-06-02", "close": 8.99, "volume": 592050.0}, {"date": "2022-06-03", "close": 9.2, "volume": 742293.0}, {"date": "2022-06-06", "close": 8.88, "volume": 696657.0}, {"date": "2022-06-07", "close": 9.21, "volume": 816241.0}, {"date": "2022-06-08", "close": 8.98, "volume": 651073.0}, {"date": "2022-06-09", "close": 7.89, "volume": 1472558.0}, {"date": "2022-06-10", "close": 7.33, "volume": 1386959.0}, {"date": "2022-06-13", "close": 7.06, "volume": 1373689.0}, {"date": "2022-06-14", "close": 7.34, "volume": 1283996.0}, {"date": "2022-06-15", "close": 7.48, "volume": 919040.0}, {"date": "2022-06-16", "close": 7.4, "volume": 1190336.0}, {"date": "2022-06-17", "close": 7.86, "volume": 5310469.0}, {"date": "2022-06-21", "close": 8.19, "volume": 1107908.0}, {"date": "2022-06-22", "close": 8.28, "volume": 929875.0}, {"date": "2022-06-23", "close": 9.3, "volume": 1108215.0}, {"date": "2022-06-24", "close": 9.08, "volume": 2056836.0}, {"date": "2022-06-27", "close": 9.12, "volume": 716309.0}, {"date": "2022-06-28", "close": 8.45, "volume": 818411.0}, {"date": "2022-06-29", "close": 8.07, "volume": 2170598.0}, {"date": "2022-06-30", "close": 7.91, "volume": 952488.0}, {"date": "2022-07-01", "close": 7.86, "volume": 1115610.0}, {"date": "2022-07-05", "close": 8.46, "volume": 1634493.0}, {"date": "2022-07-06", "close": 8.2, "volume": 816011.0}, {"date": "2022-07-07", "close": 8.56, "volume": 1205273.0}, {"date": "2022-07-08", "close": 9.62, "volume": 948909.0}, {"date": "2022-07-11", "close": 9.0, "volume": 1517444.0}, {"date": "2022-07-12", "close": 9.2, "volume": 766128.0}, {"date": "2022-07-13", "close": 9.47, "volume": 639117.0}, {"date": "2022-07-14", "close": 9.12, "volume": 569364.0}, {"date": "2022-07-15", "close": 9.46, "volume": 536707.0}, {"date": "2022-07-18", "close": 9.56, "volume": 2050144.0}, {"date": "2022-07-19", "close": 10.25, "volume": 942746.0}, {"date": "2022-07-20", "close": 10.15, "volume": 1112310.0}, {"date": "2022-07-21", "close": 10.64, "volume": 1323720.0}, {"date": "2022-07-22", "close": 9.9, "volume": 945309.0}, {"date": "2022-07-25", "close": 9.8, "volume": 1538164.0}, {"date": "2022-07-26", "close": 9.74, "volume": 594604.0}, {"date": "2022-07-27", "close": 10.13, "volume": 737709.0}, {"date": "2022-07-28", "close": 10.25, "volume": 526852.0}, {"date": "2022-07-29", "close": 9.95, "volume": 509961.0}, {"date": "2022-08-01", "close": 9.85, "volume": 1030066.0}, {"date": "2022-08-02", "close": 10.63, "volume": 924936.0}, {"date": "2022-08-03", "close": 11.21, "volume": 1543475.0}, {"date": "2022-08-04", "close": 11.71, "volume": 1420499.0}, {"date": "2022-08-05", "close": 11.46, "volume": 831004.0}, {"date": "2022-08-08", "close": 11.66, "volume": 1070164.0}, {"date": "2022-08-09", "close": 11.03, "volume": 932864.0}, {"date": "2022-08-10", "close": 11.45, "volume": 1285716.0}, {"date": "2022-08-11", "close": 10.4, "volume": 1269583.0}, {"date": "2022-08-12", "close": 11.4, "volume": 957546.0}, {"date": "2022-08-15", "close": 11.33, "volume": 566026.0}, {"date": "2022-08-16", "close": 10.83, "volume": 790588.0}, {"date": "2022-08-17", "close": 10.14, "volume": 1014465.0}, {"date": "2022-08-18", "close": 10.03, "volume": 601543.0}, {"date": "2022-08-19", "close": 9.56, "volume": 733010.0}, {"date": "2022-08-22", "close": 9.05, "volume": 688870.0}, {"date": "2022-08-23", "close": 9.41, "volume": 676403.0}, {"date": "2022-08-24", "close": 9.97, "volume": 630388.0}, {"date": "2022-08-25", "close": 10.04, "volume": 495701.0}, {"date": "2022-08-26", "close": 9.33, "volume": 1176645.0}, {"date": "2022-08-29", "close": 9.13, "volume": 595189.0}, {"date": "2022-08-30", "close": 8.71, "volume": 674655.0}, {"date": "2022-08-31", "close": 8.72, "volume": 719045.0}, {"date": "2022-09-01", "close": 9.18, "volume": 696631.0}, {"date": "2022-09-02", "close": 8.85, "volume": 720183.0}, {"date": "2022-09-06", "close": 8.39, "volume": 618518.0}, {"date": "2022-09-07", "close": 8.82, "volume": 775310.0}, {"date": "2022-09-08", "close": 9.12, "volume": 478407.0}, {"date": "2022-09-09", "close": 8.84, "volume": 570043.0}, {"date": "2022-09-12", "close": 9.0, "volume": 827200.0}, {"date": "2022-09-13", "close": 8.48, "volume": 1271163.0}, {"date": "2022-09-14", "close": 8.23, "volume": 1085322.0}, {"date": "2022-09-15", "close": 8.27, "volume": 831278.0}, {"date": "2022-09-16", "close": 8.36, "volume": 4922199.0}, {"date": "2022-09-19", "close": 8.02, "volume": 700226.0}, {"date": "2022-09-20", "close": 8.38, "volume": 623744.0}, {"date": "2022-09-21", "close": 8.46, "volume": 1150444.0}, {"date": "2022-09-22", "close": 8.36, "volume": 513001.0}, {"date": "2022-09-23", "close": 8.32, "volume": 908010.0}, {"date": "2022-09-26", "close": 8.2, "volume": 714327.0}, {"date": "2022-09-27", "close": 8.48, "volume": 828421.0}, {"date": "2022-09-28", "close": 8.81, "volume": 945771.0}, {"date": "2022-09-29", "close": 8.25, "volume": 939361.0}, {"date": "2022-09-30", "close": 8.43, "volume": 660176.0}, {"date": "2022-10-03", "close": 8.58, "volume": 891275.0}, {"date": "2022-10-04", "close": 8.83, "volume": 1061834.0}, {"date": "2022-10-05", "close": 8.62, "volume": 610792.0}, {"date": "2022-10-06", "close": 8.65, "volume": 587595.0}, {"date": "2022-10-07", "close": 8.31, "volume": 889783.0}, {"date": "2022-10-10", "close": 8.08, "volume": 501261.0}, {"date": "2022-10-11", "close": 8.16, "volume": 631785.0}, {"date": "2022-10-12", "close": 8.17, "volume": 547018.0}, {"date": "2022-10-13", "close": 8.34, "volume": 500622.0}, {"date": "2022-10-14", "close": 7.99, "volume": 593606.0}, {"date": "2022-10-17", "close": 8.26, "volume": 675157.0}, {"date": "2022-10-18", "close": 8.36, "volume": 372159.0}, {"date": "2022-10-19", "close": 8.0, "volume": 1059535.0}, {"date": "2022-10-20", "close": 7.94, "volume": 408693.0}, {"date": "2022-10-21", "close": 8.25, "volume": 709121.0}, {"date": "2022-10-24", "close": 7.96, "volume": 409743.0}, {"date": "2022-10-25", "close": 8.35, "volume": 800215.0}, {"date": "2022-10-26", "close": 8.39, "volume": 1035602.0}, {"date": "2022-10-27", "close": 8.22, "volume": 486475.0}, {"date": "2022-10-28", "close": 8.58, "volume": 652542.0}, {"date": "2022-10-31", "close": 8.1, "volume": 544091.0}, {"date": "2022-11-01", "close": 8.46, "volume": 529701.0}, {"date": "2022-11-02", "close": 8.09, "volume": 513563.0}, {"date": "2022-11-03", "close": 7.88, "volume": 522300.0}, {"date": "2022-11-04", "close": 7.88, "volume": 760659.0}, {"date": "2022-11-07", "close": 7.75, "volume": 756920.0}, {"date": "2022-11-08", "close": 7.74, "volume": 582993.0}, {"date": "2022-11-09", "close": 7.71, "volume": 957880.0}, {"date": "2022-11-10", "close": 8.53, "volume": 1472661.0}, {"date": "2022-11-11", "close": 8.48, "volume": 507581.0}, {"date": "2022-11-14", "close": 8.31, "volume": 576487.0}, {"date": "2022-11-15", "close": 8.04, "volume": 745702.0}, {"date": "2022-11-16", "close": 8.01, "volume": 597322.0}, {"date": "2022-11-17", "close": 7.99, "volume": 761575.0}, {"date": "2022-11-18", "close": 8.08, "volume": 493841.0}, {"date": "2022-11-21", "close": 8.04, "volume": 784665.0}, {"date": "2022-11-22", "close": 7.84, "volume": 464015.0}, {"date": "2022-11-23", "close": 7.6, "volume": 356024.0}, {"date": "2022-11-25", "close": 7.6, "volume": 266014.0}, {"date": "2022-11-28", "close": 7.36, "volume": 603784.0}, {"date": "2022-11-29", "close": 7.51, "volume": 596717.0}, {"date": "2022-11-30", "close": 7.91, "volume": 893880.0}, {"date": "2022-12-01", "close": 7.8, "volume": 508097.0}, {"date": "2022-12-02", "close": 8.07, "volume": 476000.0}, {"date": "2022-12-05", "close": 7.8, "volume": 644963.0}, {"date": "2022-12-06", "close": 7.68, "volume": 525509.0}, {"date": "2022-12-07", "close": 7.65, "volume": 817958.0}, {"date": "2022-12-08", "close": 7.78, "volume": 1329097.0}, {"date": "2022-12-09", "close": 7.57, "volume": 972953.0}, {"date": "2022-12-12", "close": 7.82, "volume": 1884356.0}, {"date": "2022-12-13", "close": 8.86, "volume": 1614681.0}, {"date": "2022-12-14", "close": 9.84, "volume": 1327017.0}, {"date": "2022-12-15", "close": 9.53, "volume": 1098681.0}, {"date": "2022-12-16", "close": 9.7, "volume": 2956289.0}, {"date": "2022-12-19", "close": 8.96, "volume": 812440.0}, {"date": "2022-12-20", "close": 9.3, "volume": 680278.0}, {"date": "2022-12-21", "close": 9.77, "volume": 2023612.0}, {"date": "2022-12-22", "close": 9.81, "volume": 665959.0}, {"date": "2022-12-23", "close": 10.09, "volume": 697376.0}, {"date": "2022-12-27", "close": 10.1, "volume": 431891.0}, {"date": "2022-12-28", "close": 10.33, "volume": 445514.0}, {"date": "2022-12-29", "close": 11.17, "volume": 862952.0}, {"date": "2022-12-30", "close": 10.91, "volume": 634910.0}, {"date": "2023-01-03", "close": 10.78, "volume": 881109.0}, {"date": "2023-01-04", "close": 11.09, "volume": 1013430.0}, {"date": "2023-01-05", "close": 11.11, "volume": 661055.0}, {"date": "2023-01-06", "close": 11.67, "volume": 704286.0}, {"date": "2023-01-09", "close": 11.34, "volume": 983387.0}, {"date": "2023-01-10", "close": 11.76, "volume": 677792.0}, {"date": "2023-01-11", "close": 12.06, "volume": 722165.0}, {"date": "2023-01-12", "close": 12.75, "volume": 1174433.0}, {"date": "2023-01-13", "close": 12.17, "volume": 1207942.0}, {"date": "2023-01-17", "close": 11.65, "volume": 817532.0}, {"date": "2023-01-18", "close": 11.86, "volume": 1197282.0}, {"date": "2023-01-19", "close": 11.83, "volume": 677763.0}, {"date": "2023-01-20", "close": 11.66, "volume": 749010.0}, {"date": "2023-01-23", "close": 11.47, "volume": 565235.0}, {"date": "2023-01-24", "close": 12.7, "volume": 2044845.0}, {"date": "2023-01-25", "close": 13.15, "volume": 1414215.0}, {"date": "2023-01-26", "close": 13.18, "volume": 708534.0}, {"date": "2023-01-27", "close": 13.49, "volume": 966390.0}, {"date": "2023-01-30", "close": 12.99, "volume": 878831.0}, {"date": "2023-01-31", "close": 13.29, "volume": 1250100.0}, {"date": "2023-02-01", "close": 14.06, "volume": 1067001.0}, {"date": "2023-02-02", "close": 14.46, "volume": 1549953.0}, {"date": "2023-02-03", "close": 14.33, "volume": 648077.0}, {"date": "2023-02-06", "close": 14.96, "volume": 932597.0}, {"date": "2023-02-07", "close": 15.83, "volume": 1410822.0}, {"date": "2023-02-08", "close": 16.57, "volume": 2006027.0}, {"date": "2023-02-09", "close": 17.02, "volume": 2193358.0}, {"date": "2023-02-10", "close": 17.21, "volume": 1338326.0}, {"date": "2023-02-13", "close": 16.04, "volume": 1158297.0}, {"date": "2023-02-14", "close": 15.82, "volume": 1225383.0}, {"date": "2023-02-15", "close": 16.32, "volume": 933863.0}, {"date": "2023-02-16", "close": 15.6, "volume": 680588.0}, {"date": "2023-02-17", "close": 16.17, "volume": 727104.0}, {"date": "2023-02-21", "close": 15.74, "volume": 779351.0}, {"date": "2023-02-22", "close": 15.81, "volume": 687500.0}, {"date": "2023-02-23", "close": 16.24, "volume": 2192929.0}, {"date": "2023-02-24", "close": 16.87, "volume": 2288281.0}, {"date": "2023-02-27", "close": 16.27, "volume": 1328272.0}, {"date": "2023-02-28", "close": 16.22, "volume": 915608.0}, {"date": "2023-03-01", "close": 15.65, "volume": 883830.0}, {"date": "2023-03-02", "close": 15.46, "volume": 1300601.0}, {"date": "2023-03-03", "close": 15.71, "volume": 572059.0}, {"date": "2023-03-06", "close": 15.2, "volume": 566804.0}, {"date": "2023-03-07", "close": 23.09, "volume": 22971470.0}, {"date": "2023-03-08", "close": 24.115, "volume": 5083413.0}, {"date": "2023-03-09", "close": 24.29, "volume": 2480002.0}, {"date": "2023-03-10", "close": 25.0, "volume": 4704806.0}, {"date": "2023-03-13", "close": 25.38, "volume": 2869010.0}, {"date": "2023-03-14", "close": 25.28, "volume": 1755446.0}, {"date": "2023-03-15", "close": 24.05, "volume": 1677277.0}, {"date": "2023-03-16", "close": 23.15, "volume": 1890695.0}, {"date": "2023-03-17", "close": 22.42, "volume": 3250968.0}, {"date": "2023-03-20", "close": 22.78, "volume": 1147695.0}, {"date": "2023-03-21", "close": 22.74, "volume": 1023389.0}, {"date": "2023-03-22", "close": 21.04, "volume": 999409.0}, {"date": "2023-03-23", "close": 21.01, "volume": 840578.0}, {"date": "2023-03-24", "close": 20.73, "volume": 933109.0}, {"date": "2023-03-27", "close": 21.76, "volume": 628039.0}, {"date": "2023-03-28", "close": 21.02, "volume": 588154.0}, {"date": "2023-03-29", "close": 22.34, "volume": 731799.0}, {"date": "2023-03-30", "close": 22.49, "volume": 901598.0}, {"date": "2023-03-31", "close": 23.0, "volume": 1092267.0}, {"date": "2023-04-03", "close": 22.82, "volume": 733759.0}, {"date": "2023-04-04", "close": 21.55, "volume": 518073.0}, {"date": "2023-04-05", "close": 18.02, "volume": 5424555.0}, {"date": "2023-04-06", "close": 18.47, "volume": 1830763.0}, {"date": "2023-04-10", "close": 18.45, "volume": 1253196.0}, {"date": "2023-04-11", "close": 18.34, "volume": 719731.0}, {"date": "2023-04-12", "close": 18.65, "volume": 1289546.0}, {"date": "2023-04-13", "close": 19.51, "volume": 1000481.0}, {"date": "2023-04-14", "close": 18.74, "volume": 719896.0}, {"date": "2023-04-17", "close": 20.62, "volume": 1709249.0}, {"date": "2023-04-18", "close": 23.21, "volume": 1789044.0}, {"date": "2023-04-19", "close": 23.46, "volume": 921759.0}, {"date": "2023-04-20", "close": 23.11, "volume": 890014.0}, {"date": "2023-04-21", "close": 24.02, "volume": 990408.0}, {"date": "2023-04-24", "close": 23.75, "volume": 597773.0}, {"date": "2023-04-25", "close": 23.25, "volume": 939071.0}, {"date": "2023-04-26", "close": 23.26, "volume": 625656.0}, {"date": "2023-04-27", "close": 22.67, "volume": 686992.0}, {"date": "2023-04-28", "close": 22.6, "volume": 736270.0}, {"date": "2023-05-01", "close": 23.55, "volume": 701293.0}, {"date": "2023-05-02", "close": 23.73, "volume": 1414346.0}, {"date": "2023-05-03", "close": 24.45, "volume": 1535946.0}, {"date": "2023-05-04", "close": 23.6, "volume": 490832.0}, {"date": "2023-05-05", "close": 24.81, "volume": 1145023.0}, {"date": "2023-05-08", "close": 24.93, "volume": 726560.0}, {"date": "2023-05-09", "close": 25.25, "volume": 695265.0}, {"date": "2023-05-10", "close": 25.02, "volume": 919473.0}, {"date": "2023-05-11", "close": 24.72, "volume": 462478.0}, {"date": "2023-05-12", "close": 25.37, "volume": 420225.0}, {"date": "2023-05-15", "close": 25.97, "volume": 693190.0}, {"date": "2023-05-16", "close": 25.4, "volume": 576148.0}, {"date": "2023-05-17", "close": 26.33, "volume": 1505669.0}, {"date": "2023-05-18", "close": 25.04, "volume": 738643.0}, {"date": "2023-05-19", "close": 26.05, "volume": 824060.0}, {"date": "2023-05-22", "close": 25.6, "volume": 923156.0}, {"date": "2023-05-23", "close": 25.2, "volume": 2036235.0}, {"date": "2023-05-24", "close": 25.12, "volume": 1211180.0}, {"date": "2023-05-25", "close": 25.36, "volume": 1149645.0}, {"date": "2023-05-26", "close": 26.25, "volume": 850274.0}, {"date": "2023-05-30", "close": 25.47, "volume": 940256.0}, {"date": "2023-05-31", "close": 26.07, "volume": 975282.0}, {"date": "2023-06-01", "close": 27.49, "volume": 1573258.0}, {"date": "2023-06-02", "close": 28.2, "volume": 725409.0}, {"date": "2023-06-05", "close": 28.77, "volume": 1232709.0}, {"date": "2023-06-06", "close": 28.91, "volume": 749801.0}, {"date": "2023-06-07", "close": 28.99, "volume": 712179.0}, {"date": "2023-06-08", "close": 29.36, "volume": 842187.0}, {"date": "2023-06-09", "close": 29.09, "volume": 725222.0}, {"date": "2023-06-12", "close": 28.98, "volume": 1104261.0}, {"date": "2023-06-13", "close": 29.11, "volume": 489092.0}, {"date": "2023-06-14", "close": 28.72, "volume": 625344.0}, {"date": "2023-06-15", "close": 28.68, "volume": 718297.0}, {"date": "2023-06-16", "close": 27.71, "volume": 4384677.0}, {"date": "2023-06-20", "close": 26.99, "volume": 1178765.0}, {"date": "2023-06-21", "close": 27.51, "volume": 828998.0}, {"date": "2023-06-22", "close": 27.54, "volume": 1262611.0}, {"date": "2023-06-23", "close": 27.61, "volume": 2589270.0}, {"date": "2023-06-26", "close": 28.75, "volume": 1139575.0}, {"date": "2023-06-27", "close": 28.08, "volume": 808543.0}, {"date": "2023-06-28", "close": 28.09, "volume": 1040156.0}, {"date": "2023-06-29", "close": 27.67, "volume": 827981.0}, {"date": "2023-06-30", "close": 27.62, "volume": 1588179.0}, {"date": "2023-07-03", "close": 22.31, "volume": 7759788.0}, {"date": "2023-07-05", "close": 23.39, "volume": 2949455.0}, {"date": "2023-07-06", "close": 23.66, "volume": 1109794.0}, {"date": "2023-07-07", "close": 23.16, "volume": 988122.0}, {"date": "2023-07-10", "close": 23.48, "volume": 920354.0}, {"date": "2023-07-11", "close": 23.01, "volume": 792294.0}, {"date": "2023-07-12", "close": 20.44, "volume": 2326345.0}, {"date": "2023-07-13", "close": 21.395, "volume": 1606002.0}, {"date": "2023-07-14", "close": 21.25, "volume": 911620.0}, {"date": "2023-07-17", "close": 21.11, "volume": 875825.0}, {"date": "2023-07-18", "close": 20.69, "volume": 1008903.0}, {"date": "2023-07-19", "close": 19.94, "volume": 666812.0}, {"date": "2023-07-20", "close": 19.9, "volume": 827491.0}, {"date": "2023-07-21", "close": 20.0, "volume": 947132.0}, {"date": "2023-07-24", "close": 19.58, "volume": 583796.0}, {"date": "2023-07-25", "close": 19.36, "volume": 396505.0}, {"date": "2023-07-26", "close": 19.13, "volume": 618708.0}, {"date": "2023-07-27", "close": 18.78, "volume": 774554.0}, {"date": "2023-07-28", "close": 19.09, "volume": 681380.0}, {"date": "2023-07-31", "close": 19.4, "volume": 574202.0}, {"date": "2023-08-01", "close": 19.02, "volume": 1217617.0}, {"date": "2023-08-02", "close": 18.57, "volume": 455694.0}, {"date": "2023-08-03", "close": 18.57, "volume": 377820.0}, {"date": "2023-08-04", "close": 19.18, "volume": 701066.0}, {"date": "2023-08-07", "close": 18.93, "volume": 755679.0}, {"date": "2023-08-08", "close": 18.19, "volume": 679444.0}, {"date": "2023-08-09", "close": 18.23, "volume": 793590.0}, {"date": "2023-08-10", "close": 18.8, "volume": 530781.0}, {"date": "2023-08-11", "close": 18.91, "volume": 525697.0}, {"date": "2023-08-14", "close": 19.05, "volume": 508242.0}, {"date": "2023-08-15", "close": 18.76, "volume": 453449.0}, {"date": "2023-08-16", "close": 18.54, "volume": 901661.0}, {"date": "2023-08-17", "close": 18.75, "volume": 584083.0}, {"date": "2023-08-18", "close": 19.13, "volume": 617713.0}, {"date": "2023-08-21", "close": 19.53, "volume": 493928.0}, {"date": "2023-08-22", "close": 20.19, "volume": 869278.0}, {"date": "2023-08-23", "close": 20.37, "volume": 498159.0}, {"date": "2023-08-24", "close": 19.29, "volume": 531006.0}, {"date": "2023-08-25", "close": 19.92, "volume": 372479.0}, {"date": "2023-08-28", "close": 20.25, "volume": 295230.0}, {"date": "2023-08-29", "close": 20.25, "volume": 326691.0}, {"date": "2023-08-30", "close": 19.93, "volume": 415547.0}, {"date": "2023-08-31", "close": 19.82, "volume": 490726.0}, {"date": "2023-09-01", "close": 19.54, "volume": 588607.0}, {"date": "2023-09-05", "close": 19.57, "volume": 454817.0}, {"date": "2023-09-06", "close": 19.78, "volume": 437755.0}, {"date": "2023-09-07", "close": 18.76, "volume": 793801.0}, {"date": "2023-09-08", "close": 19.05, "volume": 445433.0}, {"date": "2023-09-11", "close": 18.86, "volume": 774385.0}, {"date": "2023-09-12", "close": 18.81, "volume": 389734.0}, {"date": "2023-09-13", "close": 18.44, "volume": 598811.0}, {"date": "2023-09-14", "close": 18.0, "volume": 594853.0}, {"date": "2023-09-15", "close": 17.9, "volume": 2338565.0}, {"date": "2023-09-18", "close": 17.65, "volume": 687292.0}, {"date": "2023-09-19", "close": 17.68, "volume": 519280.0}, {"date": "2023-09-20", "close": 17.0, "volume": 543483.0}, {"date": "2023-09-21", "close": 16.98, "volume": 824961.0}, {"date": "2023-09-22", "close": 17.11, "volume": 658605.0}, {"date": "2023-09-25", "close": 17.19, "volume": 799970.0}, {"date": "2023-09-26", "close": 17.49, "volume": 614312.0}, {"date": "2023-09-27", "close": 17.57, "volume": 406304.0}, {"date": "2023-09-28", "close": 17.13, "volume": 573195.0}, {"date": "2023-09-29", "close": 16.68, "volume": 1388445.0}, {"date": "2023-10-02", "close": 16.34, "volume": 768364.0}, {"date": "2023-10-03", "close": 16.24, "volume": 439450.0}, {"date": "2023-10-04", "close": 15.95, "volume": 644434.0}, {"date": "2023-10-05", "close": 16.23, "volume": 595302.0}, {"date": "2023-10-06", "close": 16.24, "volume": 331683.0}, {"date": "2023-10-09", "close": 16.52, "volume": 399191.0}, {"date": "2023-10-10", "close": 16.38, "volume": 596061.0}, {"date": "2023-10-11", "close": 15.6, "volume": 569243.0}, {"date": "2023-10-12", "close": 15.37, "volume": 788033.0}, {"date": "2023-10-13", "close": 15.44, "volume": 581920.0}, {"date": "2023-10-16", "close": 15.78, "volume": 921168.0}, {"date": "2023-10-17", "close": 15.49, "volume": 872365.0}, {"date": "2023-10-18", "close": 14.86, "volume": 988107.0}, {"date": "2023-10-19", "close": 14.41, "volume": 526763.0}, {"date": "2023-10-20", "close": 14.42, "volume": 617209.0}, {"date": "2023-10-23", "close": 14.05, "volume": 580059.0}, {"date": "2023-10-24", "close": 14.25, "volume": 598657.0}, {"date": "2023-10-25", "close": 14.09, "volume": 603556.0}, {"date": "2023-10-26", "close": 14.21, "volume": 484206.0}, {"date": "2023-10-27", "close": 14.08, "volume": 944265.0}, {"date": "2023-10-30", "close": 14.28, "volume": 678387.0}, {"date": "2023-10-31", "close": 14.54, "volume": 941567.0}, {"date": "2023-11-01", "close": 15.11, "volume": 567597.0}, {"date": "2023-11-02", "close": 15.41, "volume": 506726.0}, {"date": "2023-11-03", "close": 16.65, "volume": 1315803.0}, {"date": "2023-11-06", "close": 16.29, "volume": 714275.0}, {"date": "2023-11-07", "close": 16.47, "volume": 786245.0}, {"date": "2023-11-08", "close": 15.97, "volume": 577895.0}, {"date": "2023-11-09", "close": 15.04, "volume": 644610.0}, {"date": "2023-11-10", "close": 15.49, "volume": 373045.0}, {"date": "2023-11-13", "close": 15.79, "volume": 352105.0}, {"date": "2023-11-14", "close": 16.47, "volume": 862303.0}, {"date": "2023-11-15", "close": 16.29, "volume": 720072.0}, {"date": "2023-11-16", "close": 16.12, "volume": 551247.0}, {"date": "2023-11-17", "close": 16.81, "volume": 503217.0}, {"date": "2023-11-20", "close": 17.24, "volume": 328527.0}, {"date": "2023-11-21", "close": 17.36, "volume": 594004.0}, {"date": "2023-11-22", "close": 16.83, "volume": 461511.0}, {"date": "2023-11-24", "close": 17.23, "volume": 170519.0}, {"date": "2023-11-27", "close": 17.42, "volume": 686056.0}, {"date": "2023-11-28", "close": 17.52, "volume": 653037.0}, {"date": "2023-11-29", "close": 17.69, "volume": 453987.0}, {"date": "2023-11-30", "close": 18.21, "volume": 447136.0}, {"date": "2023-12-01", "close": 18.56, "volume": 454292.0}, {"date": "2023-12-04", "close": 18.24, "volume": 575923.0}, {"date": "2023-12-05", "close": 19.7, "volume": 956725.0}, {"date": "2023-12-06", "close": 20.95, "volume": 1078662.0}, {"date": "2023-12-07", "close": 20.91, "volume": 1035496.0}, {"date": "2023-12-08", "close": 20.36, "volume": 686119.0}, {"date": "2023-12-11", "close": 19.96, "volume": 856575.0}, {"date": "2023-12-12", "close": 19.6, "volume": 760731.0}, {"date": "2023-12-13", "close": 20.35, "volume": 1067250.0}, {"date": "2023-12-14", "close": 20.77, "volume": 874663.0}, {"date": "2023-12-15", "close": 21.07, "volume": 3454619.0}, {"date": "2023-12-18", "close": 20.73, "volume": 591368.0}, {"date": "2023-12-19", "close": 21.8, "volume": 992192.0}, {"date": "2023-12-20", "close": 20.75, "volume": 676628.0}, {"date": "2023-12-21", "close": 21.61, "volume": 624661.0}, {"date": "2023-12-22", "close": 22.24, "volume": 433376.0}, {"date": "2023-12-26", "close": 23.02, "volume": 581423.0}, {"date": "2023-12-27", "close": 23.44, "volume": 484640.0}, {"date": "2023-12-28", "close": 23.13, "volume": 545980.0}, {"date": "2023-12-29", "close": 22.93, "volume": 326362.0}, {"date": "2024-01-02", "close": 23.42, "volume": 532413.0}, {"date": "2024-01-03", "close": 22.55, "volume": 633069.0}, {"date": "2024-01-04", "close": 22.82, "volume": 540280.0}, {"date": "2024-01-05", "close": 21.79, "volume": 775535.0}, {"date": "2024-01-08", "close": 23.02, "volume": 622491.0}, {"date": "2024-01-09", "close": 25.39, "volume": 1252111.0}, {"date": "2024-01-10", "close": 26.2, "volume": 2328613.0}, {"date": "2024-01-11", "close": 24.42, "volume": 863658.0}, {"date": "2024-01-12", "close": 25.9, "volume": 1105257.0}, {"date": "2024-01-16", "close": 24.63, "volume": 626734.0}, {"date": "2024-01-17", "close": 24.69, "volume": 486850.0}, {"date": "2024-01-18", "close": 23.96, "volume": 393994.0}, {"date": "2024-01-19", "close": 24.77, "volume": 536467.0}, {"date": "2024-01-22", "close": 25.0, "volume": 567853.0}, {"date": "2024-01-23", "close": 24.98, "volume": 610468.0}, {"date": "2024-01-24", "close": 24.54, "volume": 889261.0}, {"date": "2024-01-25", "close": 24.33, "volume": 661997.0}, {"date": "2024-01-26", "close": 24.93, "volume": 910122.0}, {"date": "2024-01-29", "close": 26.62, "volume": 1172145.0}, {"date": "2024-01-30", "close": 25.62, "volume": 494463.0}, {"date": "2024-01-31", "close": 25.01, "volume": 696143.0}, {"date": "2024-02-01", "close": 28.52, "volume": 4621665.0}, {"date": "2024-02-02", "close": 26.49, "volume": 1212886.0}, {"date": "2024-02-05", "close": 26.01, "volume": 736594.0}, {"date": "2024-02-06", "close": 25.76, "volume": 942276.0}, {"date": "2024-02-07", "close": 25.41, "volume": 434186.0}, {"date": "2024-02-08", "close": 26.11, "volume": 779980.0}, {"date": "2024-02-09", "close": 26.69, "volume": 610300.0}, {"date": "2024-02-12", "close": 28.29, "volume": 685710.0}, {"date": "2024-02-13", "close": 26.99, "volume": 819044.0}, {"date": "2024-02-14", "close": 27.88, "volume": 490918.0}, {"date": "2024-02-15", "close": 28.23, "volume": 391248.0}, {"date": "2024-02-16", "close": 28.05, "volume": 373453.0}, {"date": "2024-02-20", "close": 27.23, "volume": 518821.0}, {"date": "2024-02-21", "close": 26.78, "volume": 357926.0}, {"date": "2024-02-22", "close": 27.69, "volume": 636032.0}, {"date": "2024-02-23", "close": 28.48, "volume": 289868.0}, {"date": "2024-02-26", "close": 29.53, "volume": 328788.0}, {"date": "2024-02-27", "close": 29.59, "volume": 448195.0}, {"date": "2024-02-28", "close": 30.43, "volume": 605230.0}, {"date": "2024-02-29", "close": 30.38, "volume": 673513.0}, {"date": "2024-03-01", "close": 32.15, "volume": 913515.0}, {"date": "2024-03-04", "close": 31.65, "volume": 514439.0}, {"date": "2024-03-05", "close": 30.96, "volume": 549079.0}, {"date": "2024-03-06", "close": 31.27, "volume": 524894.0}, {"date": "2024-03-07", "close": 30.89, "volume": 847128.0}, {"date": "2024-03-08", "close": 30.32, "volume": 787991.0}, {"date": "2024-03-11", "close": 30.12, "volume": 583288.0}, {"date": "2024-03-12", "close": 29.87, "volume": 462221.0}, {"date": "2024-03-13", "close": 30.2, "volume": 611483.0}, {"date": "2024-03-14", "close": 28.35, "volume": 1034620.0}, {"date": "2024-03-15", "close": 28.98, "volume": 1381242.0}, {"date": "2024-03-18", "close": 28.46, "volume": 906326.0}, {"date": "2024-03-19", "close": 28.82, "volume": 432869.0}, {"date": "2024-03-20", "close": 28.88, "volume": 465566.0}, {"date": "2024-03-21", "close": 28.35, "volume": 586113.0}, {"date": "2024-03-22", "close": 28.03, "volume": 376485.0}, {"date": "2024-03-25", "close": 27.89, "volume": 247394.0}, {"date": "2024-03-26", "close": 28.0, "volume": 307470.0}, {"date": "2024-03-27", "close": 28.48, "volume": 359436.0}, {"date": "2024-03-28", "close": 28.93, "volume": 653366.0}, {"date": "2024-04-01", "close": 28.28, "volume": 842199.0}, {"date": "2024-04-02", "close": 27.99, "volume": 731802.0}, {"date": "2024-04-03", "close": 28.07, "volume": 655516.0}, {"date": "2024-04-04", "close": 27.65, "volume": 777312.0}, {"date": "2024-04-05", "close": 28.0, "volume": 395557.0}, {"date": "2024-04-08", "close": 28.09, "volume": 313517.0}, {"date": "2024-04-09", "close": 29.13, "volume": 885934.0}, {"date": "2024-04-10", "close": 27.88, "volume": 704287.0}, {"date": "2024-04-11", "close": 27.66, "volume": 542987.0}, {"date": "2024-04-12", "close": 27.04, "volume": 637955.0}, {"date": "2024-04-15", "close": 26.58, "volume": 441002.0}, {"date": "2024-04-16", "close": 26.11, "volume": 524120.0}, {"date": "2024-04-17", "close": 25.57, "volume": 517565.0}, {"date": "2024-04-18", "close": 25.22, "volume": 434151.0}, {"date": "2024-04-19", "close": 25.61, "volume": 452407.0}, {"date": "2024-04-22", "close": 26.61, "volume": 296277.0}, {"date": "2024-04-23", "close": 26.85, "volume": 339333.0}, {"date": "2024-04-24", "close": 25.7, "volume": 326485.0}, {"date": "2024-04-25", "close": 24.66, "volume": 606308.0}, {"date": "2024-04-26", "close": 25.15, "volume": 461248.0}, {"date": "2024-04-29", "close": 25.56, "volume": 511910.0}, {"date": "2024-04-30", "close": 25.11, "volume": 584121.0}, {"date": "2024-05-01", "close": 25.56, "volume": 698293.0}, {"date": "2024-05-02", "close": 25.54, "volume": 555077.0}, {"date": "2024-05-03", "close": 26.09, "volume": 355731.0}, {"date": "2024-05-06", "close": 26.06, "volume": 354349.0}, {"date": "2024-05-07", "close": 25.79, "volume": 321637.0}, {"date": "2024-05-08", "close": 27.11, "volume": 774657.0}, {"date": "2024-05-09", "close": 28.27, "volume": 599466.0}, {"date": "2024-05-10", "close": 28.23, "volume": 513289.0}, {"date": "2024-05-13", "close": 29.32, "volume": 541028.0}, {"date": "2024-05-14", "close": 29.61, "volume": 541009.0}, {"date": "2024-05-15", "close": 31.47, "volume": 676139.0}, {"date": "2024-05-16", "close": 31.94, "volume": 467656.0}, {"date": "2024-05-17", "close": 30.74, "volume": 441376.0}, {"date": "2024-05-20", "close": 31.26, "volume": 290664.0}, {"date": "2024-05-21", "close": 31.71, "volume": 327288.0}, {"date": "2024-05-22", "close": 31.71, "volume": 571832.0}, {"date": "2024-05-23", "close": 30.54, "volume": 651987.0}, {"date": "2024-05-24", "close": 30.41, "volume": 355501.0}, {"date": "2024-05-28", "close": 29.98, "volume": 434107.0}, {"date": "2024-05-29", "close": 27.87, "volume": 690925.0}, {"date": "2024-05-30", "close": 27.71, "volume": 531060.0}, {"date": "2024-05-31", "close": 28.15, "volume": 444043.0}, {"date": "2024-06-03", "close": 29.81, "volume": 532897.0}, {"date": "2024-06-04", "close": 29.31, "volume": 390120.0}, {"date": "2024-06-05", "close": 34.03, "volume": 1232411.0}, {"date": "2024-06-06", "close": 34.02, "volume": 957673.0}, {"date": "2024-06-07", "close": 34.8, "volume": 1127949.0}, {"date": "2024-06-10", "close": 33.17, "volume": 1019641.0}, {"date": "2024-06-11", "close": 33.95, "volume": 1002262.0}, {"date": "2024-06-12", "close": 33.97, "volume": 436050.0}, {"date": "2024-06-13", "close": 34.35, "volume": 477320.0}, {"date": "2024-06-14", "close": 33.39, "volume": 442289.0}, {"date": "2024-06-17", "close": 32.47, "volume": 772555.0}, {"date": "2024-06-18", "close": 32.59, "volume": 732059.0}, {"date": "2024-06-20", "close": 31.43, "volume": 581936.0}, {"date": "2024-06-21", "close": 32.26, "volume": 2736655.0}, {"date": "2024-06-24", "close": 32.01, "volume": 305129.0}, {"date": "2024-06-25", "close": 31.71, "volume": 378303.0}, {"date": "2024-06-26", "close": 31.76, "volume": 543684.0}, {"date": "2024-06-27", "close": 31.88, "volume": 449793.0}, {"date": "2024-06-28", "close": 34.65, "volume": 4436237.0}, {"date": "2024-07-01", "close": 35.2, "volume": 1736188.0}, {"date": "2024-07-02", "close": 34.59, "volume": 12663350.0}, {"date": "2024-07-03", "close": 34.5, "volume": 645832.0}, {"date": "2024-07-05", "close": 33.72, "volume": 777831.0}, {"date": "2024-07-08", "close": 34.69, "volume": 981772.0}, {"date": "2024-07-09", "close": 34.5, "volume": 459426.0}, {"date": "2024-07-10", "close": 34.78, "volume": 413058.0}, {"date": "2024-07-11", "close": 35.79, "volume": 767303.0}, {"date": "2024-07-12", "close": 36.12, "volume": 1439551.0}, {"date": "2024-07-15", "close": 36.75, "volume": 730818.0}, {"date": "2024-07-16", "close": 37.83, "volume": 675562.0}, {"date": "2024-07-17", "close": 35.92, "volume": 584370.0}, {"date": "2024-07-18", "close": 35.71, "volume": 441592.0}, {"date": "2024-07-19", "close": 35.55, "volume": 384535.0}, {"date": "2024-07-22", "close": 36.1, "volume": 623913.0}, {"date": "2024-07-23", "close": 38.25, "volume": 907549.0}, {"date": "2024-07-24", "close": 41.89, "volume": 1138335.0}, {"date": "2024-07-25", "close": 41.57, "volume": 1050512.0}, {"date": "2024-07-26", "close": 40.28, "volume": 770101.0}, {"date": "2024-07-29", "close": 38.81, "volume": 727096.0}, {"date": "2024-07-30", "close": 37.65, "volume": 412499.0}, {"date": "2024-07-31", "close": 37.44, "volume": 627413.0}, {"date": "2024-08-01", "close": 37.96, "volume": 835881.0}, {"date": "2024-08-02", "close": 37.36, "volume": 591672.0}, {"date": "2024-08-05", "close": 35.79, "volume": 1002418.0}, {"date": "2024-08-06", "close": 36.21, "volume": 399127.0}, {"date": "2024-08-07", "close": 35.79, "volume": 820334.0}, {"date": "2024-08-08", "close": 37.18, "volume": 530437.0}, {"date": "2024-08-09", "close": 38.72, "volume": 1063510.0}, {"date": "2024-08-12", "close": 40.6, "volume": 694958.0}, {"date": "2024-08-13", "close": 40.31, "volume": 635223.0}, {"date": "2024-08-14", "close": 40.24, "volume": 611030.0}, {"date": "2024-08-15", "close": 40.59, "volume": 664140.0}, {"date": "2024-08-16", "close": 41.4, "volume": 930849.0}, {"date": "2024-08-19", "close": 41.9, "volume": 502516.0}, {"date": "2024-08-20", "close": 41.5, "volume": 511865.0}, {"date": "2024-08-21", "close": 41.55, "volume": 740033.0}, {"date": "2024-08-22", "close": 41.44, "volume": 558256.0}, {"date": "2024-08-23", "close": 41.68, "volume": 698051.0}, {"date": "2024-08-26", "close": 41.6, "volume": 362065.0}, {"date": "2024-08-27", "close": 42.26, "volume": 390318.0}, {"date": "2024-08-28", "close": 42.75, "volume": 442326.0}, {"date": "2024-08-29", "close": 42.29, "volume": 394227.0}, {"date": "2024-08-30", "close": 42.89, "volume": 497261.0}, {"date": "2024-09-03", "close": 41.41, "volume": 578924.0}, {"date": "2024-09-04", "close": 41.8, "volume": 614799.0}, {"date": "2024-09-05", "close": 42.02, "volume": 400847.0}, {"date": "2024-09-06", "close": 41.5, "volume": 475572.0}, {"date": "2024-09-09", "close": 44.59, "volume": 1031162.0}, {"date": "2024-09-10", "close": 44.92, "volume": 555157.0}, {"date": "2024-09-11", "close": 44.79, "volume": 558166.0}, {"date": "2024-09-12", "close": 45.65, "volume": 545234.0}, {"date": "2024-09-13", "close": 47.02, "volume": 621098.0}, {"date": "2024-09-16", "close": 46.2, "volume": 699497.0}, {"date": "2024-09-17", "close": 44.91, "volume": 661616.0}, {"date": "2024-09-18", "close": 44.77, "volume": 526197.0}, {"date": "2024-09-19", "close": 45.92, "volume": 647787.0}, {"date": "2024-09-20", "close": 47.33, "volume": 3265409.0}, {"date": "2024-09-23", "close": 46.15, "volume": 730427.0}, {"date": "2024-09-24", "close": 46.58, "volume": 773210.0}, {"date": "2024-09-25", "close": 46.14, "volume": 812875.0}, {"date": "2024-09-26", "close": 44.93, "volume": 531223.0}, {"date": "2024-09-27", "close": 44.56, "volume": 661880.0}, {"date": "2024-09-30", "close": 45.0, "volume": 543294.0}, {"date": "2024-10-01", "close": 44.37, "volume": 792676.0}, {"date": "2024-10-02", "close": 44.98, "volume": 453624.0}, {"date": "2024-10-03", "close": 44.34, "volume": 384478.0}, {"date": "2024-10-04", "close": 44.37, "volume": 313585.0}, {"date": "2024-10-07", "close": 43.8, "volume": 499626.0}, {"date": "2024-10-08", "close": 43.96, "volume": 384299.0}, {"date": "2024-10-09", "close": 44.18, "volume": 605770.0}, {"date": "2024-10-10", "close": 43.59, "volume": 686256.0}, {"date": "2024-10-11", "close": 45.08, "volume": 600093.0}, {"date": "2024-10-14", "close": 46.35, "volume": 601929.0}, {"date": "2024-10-15", "close": 47.64, "volume": 600774.0}, {"date": "2024-10-16", "close": 46.99, "volume": 614828.0}, {"date": "2024-10-17", "close": 47.02, "volume": 554547.0}, {"date": "2024-10-18", "close": 46.97, "volume": 588702.0}, {"date": "2024-10-21", "close": 45.96, "volume": 439589.0}, {"date": "2024-10-22", "close": 46.44, "volume": 310130.0}, {"date": "2024-10-23", "close": 46.59, "volume": 415613.0}, {"date": "2024-10-24", "close": 46.95, "volume": 283761.0}, {"date": "2024-10-25", "close": 47.26, "volume": 300209.0}, {"date": "2024-10-28", "close": 48.2, "volume": 356196.0}, {"date": "2024-10-29", "close": 48.43, "volume": 312801.0}, {"date": "2024-10-30", "close": 47.62, "volume": 286069.0}, {"date": "2024-10-31", "close": 45.84, "volume": 439776.0}, {"date": "2024-11-01", "close": 46.76, "volume": 422357.0}, {"date": "2024-11-04", "close": 46.76, "volume": 375845.0}, {"date": "2024-11-05", "close": 45.9, "volume": 848588.0}, {"date": "2024-11-06", "close": 47.6, "volume": 1081486.0}, {"date": "2024-11-07", "close": 47.61, "volume": 427884.0}, {"date": "2024-11-08", "close": 46.23, "volume": 682762.0}, {"date": "2024-11-11", "close": 46.5, "volume": 558206.0}, {"date": "2024-11-12", "close": 43.17, "volume": 652874.0}, {"date": "2024-11-13", "close": 42.67, "volume": 594329.0}, {"date": "2024-11-14", "close": 41.04, "volume": 719217.0}, {"date": "2024-11-15", "close": 41.11, "volume": 1086776.0}, {"date": "2024-11-18", "close": 40.39, "volume": 489876.0}, {"date": "2024-11-19", "close": 38.65, "volume": 3045668.0}, {"date": "2024-11-20", "close": 40.65, "volume": 1048367.0}, {"date": "2024-11-21", "close": 41.65, "volume": 936453.0}, {"date": "2024-11-22", "close": 46.46, "volume": 1322201.0}, {"date": "2024-11-25", "close": 45.53, "volume": 1324548.0}, {"date": "2024-11-26", "close": 44.83, "volume": 688798.0}, {"date": "2024-11-27", "close": 44.95, "volume": 569522.0}, {"date": "2024-11-29", "close": 43.8, "volume": 320206.0}, {"date": "2024-12-02", "close": 43.26, "volume": 568588.0}, {"date": "2024-12-03", "close": 41.25, "volume": 680913.0}, {"date": "2024-12-04", "close": 40.58, "volume": 713413.0}, {"date": "2024-12-05", "close": 41.68, "volume": 809053.0}, {"date": "2024-12-06", "close": 42.06, "volume": 543409.0}, {"date": "2024-12-09", "close": 40.5, "volume": 411946.0}, {"date": "2024-12-10", "close": 41.6, "volume": 593291.0}, {"date": "2024-12-11", "close": 41.0, "volume": 729205.0}, {"date": "2024-12-12", "close": 40.38, "volume": 584451.0}, {"date": "2024-12-13", "close": 41.08, "volume": 530558.0}, {"date": "2024-12-16", "close": 41.46, "volume": 691476.0}, {"date": "2024-12-17", "close": 40.69, "volume": 512348.0}, {"date": "2024-12-18", "close": 39.02, "volume": 636727.0}, {"date": "2024-12-19", "close": 39.54, "volume": 747181.0}, {"date": "2024-12-20", "close": 41.49, "volume": 2368522.0}, {"date": "2024-12-23", "close": 40.6, "volume": 875776.0}, {"date": "2024-12-24", "close": 39.3, "volume": 249309.0}, {"date": "2024-12-26", "close": 39.51, "volume": 402212.0}, {"date": "2024-12-27", "close": 38.96, "volume": 469808.0}, {"date": "2024-12-30", "close": 38.51, "volume": 304642.0}, {"date": "2024-12-31", "close": 38.6, "volume": 419566.0}, {"date": "2025-01-02", "close": 38.98, "volume": 467991.0}, {"date": "2025-01-03", "close": 39.57, "volume": 375156.0}, {"date": "2025-01-06", "close": 38.09, "volume": 747250.0}, {"date": "2025-01-07", "close": 38.45, "volume": 1060426.0}, {"date": "2025-01-08", "close": 37.62, "volume": 670561.0}, {"date": "2025-01-10", "close": 36.61, "volume": 493176.0}, {"date": "2025-01-13", "close": 37.14, "volume": 623928.0}, {"date": "2025-01-14", "close": 36.67, "volume": 439174.0}, {"date": "2025-01-15", "close": 37.94, "volume": 699339.0}, {"date": "2025-01-16", "close": 36.54, "volume": 672720.0}, {"date": "2025-01-17", "close": 36.82, "volume": 485307.0}, {"date": "2025-01-21", "close": 38.1, "volume": 461102.0}, {"date": "2025-01-22", "close": 36.88, "volume": 610934.0}, {"date": "2025-01-23", "close": 37.8, "volume": 525039.0}, {"date": "2025-01-24", "close": 37.69, "volume": 431218.0}, {"date": "2025-01-27", "close": 38.36, "volume": 587806.0}, {"date": "2025-01-28", "close": 37.99, "volume": 466032.0}, {"date": "2025-01-29", "close": 38.21, "volume": 327388.0}, {"date": "2025-01-30", "close": 39.12, "volume": 333510.0}, {"date": "2025-01-31", "close": 37.8, "volume": 624289.0}, {"date": "2025-02-03", "close": 37.2, "volume": 491854.0}, {"date": "2025-02-04", "close": 37.58, "volume": 466694.0}, {"date": "2025-02-05", "close": 38.52, "volume": 552565.0}, {"date": "2025-02-06", "close": 37.75, "volume": 528231.0}, {"date": "2025-02-07", "close": 38.88, "volume": 756835.0}, {"date": "2025-02-10", "close": 37.99, "volume": 704259.0}, {"date": "2025-02-11", "close": 36.99, "volume": 908123.0}, {"date": "2025-02-12", "close": 37.42, "volume": 421705.0}, {"date": "2025-02-13", "close": 38.68, "volume": 371722.0}, {"date": "2025-02-14", "close": 38.67, "volume": 368378.0}, {"date": "2025-02-18", "close": 37.75, "volume": 496438.0}, {"date": "2025-02-19", "close": 38.53, "volume": 456605.0}, {"date": "2025-02-20", "close": 38.49, "volume": 618655.0}, {"date": "2025-02-21", "close": 38.75, "volume": 659599.0}, {"date": "2025-02-24", "close": 36.0, "volume": 1143063.0}, {"date": "2025-02-25", "close": 35.09, "volume": 1614758.0}, {"date": "2025-02-26", "close": 36.15, "volume": 1024896.0}, {"date": "2025-02-27", "close": 36.34, "volume": 998966.0}, {"date": "2025-02-28", "close": 37.59, "volume": 720439.0}, {"date": "2025-03-03", "close": 38.5, "volume": 2395985.0}, {"date": "2025-03-04", "close": 38.66, "volume": 1623014.0}, {"date": "2025-03-05", "close": 38.45, "volume": 1509646.0}, {"date": "2025-03-06", "close": 39.05, "volume": 1033291.0}, {"date": "2025-03-07", "close": 38.35, "volume": 1598931.0}, {"date": "2025-03-10", "close": 55.95, "volume": 5227810.0}, {"date": "2025-03-11", "close": 59.76, "volume": 2618339.0}, {"date": "2025-03-12", "close": 57.65, "volume": 2252433.0}, {"date": "2025-03-13", "close": 54.9, "volume": 1399197.0}, {"date": "2025-03-14", "close": 54.78, "volume": 1271558.0}, {"date": "2025-03-17", "close": 53.01, "volume": 1284621.0}, {"date": "2025-03-18", "close": 54.52, "volume": 784651.0}, {"date": "2025-03-19", "close": 54.35, "volume": 1048713.0}, {"date": "2025-03-20", "close": 53.05, "volume": 890944.0}, {"date": "2025-03-21", "close": 52.65, "volume": 3695676.0}, {"date": "2025-03-24", "close": 52.53, "volume": 1521943.0}, {"date": "2025-03-25", "close": 51.05, "volume": 790374.0}, {"date": "2025-03-26", "close": 49.56, "volume": 881894.0}, {"date": "2025-03-27", "close": 49.44, "volume": 715471.0}, {"date": "2025-03-28", "close": 48.88, "volume": 664503.0}, {"date": "2025-03-31", "close": 48.36, "volume": 1212096.0}, {"date": "2025-04-01", "close": 46.88, "volume": 1095298.0}, {"date": "2025-04-02", "close": 48.2, "volume": 1223112.0}, {"date": "2025-04-03", "close": 46.5, "volume": 1482011.0}, {"date": "2025-04-04", "close": 44.44, "volume": 1749567.0}, {"date": "2025-04-07", "close": 43.21, "volume": 1590204.0}, {"date": "2025-04-08", "close": 41.67, "volume": 2073462.0}, {"date": "2025-04-09", "close": 42.57, "volume": 1868876.0}, {"date": "2025-04-10", "close": 40.89, "volume": 1638942.0}, {"date": "2025-04-11", "close": 42.62, "volume": 1157852.0}, {"date": "2025-04-14", "close": 45.03, "volume": 1162809.0}, {"date": "2025-04-15", "close": 46.95, "volume": 2147630.0}, {"date": "2025-04-16", "close": 45.8, "volume": 1329850.0}, {"date": "2025-04-17", "close": 46.28, "volume": 517389.0}, {"date": "2025-04-21", "close": 45.8, "volume": 1189681.0}, {"date": "2025-04-22", "close": 45.85, "volume": 775163.0}, {"date": "2025-04-23", "close": 46.16, "volume": 1416211.0}, {"date": "2025-04-24", "close": 44.85, "volume": 859924.0}, {"date": "2025-04-25", "close": 44.49, "volume": 634255.0}, {"date": "2025-04-28", "close": 44.39, "volume": 592375.0}, {"date": "2025-04-29", "close": 45.62, "volume": 1254834.0}, {"date": "2025-04-30", "close": 45.82, "volume": 860806.0}, {"date": "2025-05-01", "close": 44.99, "volume": 739458.0}, {"date": "2025-05-02", "close": 45.51, "volume": 644081.0}, {"date": "2025-05-05", "close": 44.28, "volume": 876702.0}, {"date": "2025-05-06", "close": 42.01, "volume": 807789.0}, {"date": "2025-05-07", "close": 43.09, "volume": 1360360.0}, {"date": "2025-05-08", "close": 43.92, "volume": 1100694.0}, {"date": "2025-05-09", "close": 42.97, "volume": 671228.0}, {"date": "2025-05-12", "close": 45.27, "volume": 1000897.0}, {"date": "2025-05-13", "close": 44.27, "volume": 910114.0}, {"date": "2025-05-14", "close": 43.77, "volume": 840130.0}, {"date": "2025-05-15", "close": 44.41, "volume": 625803.0}, {"date": "2025-05-16", "close": 44.49, "volume": 647034.0}, {"date": "2025-05-19", "close": 45.57, "volume": 551847.0}, {"date": "2025-05-20", "close": 46.61, "volume": 535195.0}, {"date": "2025-05-21", "close": 45.82, "volume": 832192.0}, {"date": "2025-05-22", "close": 45.91, "volume": 901585.0}, {"date": "2025-05-23", "close": 45.66, "volume": 486198.0}, {"date": "2025-05-27", "close": 46.43, "volume": 850604.0}, {"date": "2025-05-28", "close": 45.75, "volume": 664976.0}, {"date": "2025-05-29", "close": 47.58, "volume": 688541.0}, {"date": "2025-05-30", "close": 47.47, "volume": 787441.0}, {"date": "2025-06-02", "close": 50.15, "volume": 1275129.0}, {"date": "2025-06-03", "close": 51.06, "volume": 1467637.0}, {"date": "2025-06-04", "close": 51.53, "volume": 693302.0}, {"date": "2025-06-05", "close": 53.82, "volume": 947367.0}, {"date": "2025-06-06", "close": 54.38, "volume": 1073756.0}, {"date": "2025-06-09", "close": 55.68, "volume": 1121220.0}, {"date": "2025-06-10", "close": 56.37, "volume": 1269564.0}, {"date": "2025-06-11", "close": 55.34, "volume": 677210.0}, {"date": "2025-06-12", "close": 56.32, "volume": 800582.0}, {"date": "2025-06-13", "close": 56.37, "volume": 987548.0}, {"date": "2025-06-16", "close": 54.66, "volume": 811738.0}, {"date": "2025-06-17", "close": 55.21, "volume": 1270380.0}, {"date": "2025-06-18", "close": 53.92, "volume": 918437.0}, {"date": "2025-06-20", "close": 53.34, "volume": 2294242.0}, {"date": "2025-06-23", "close": 53.36, "volume": 550120.0}, {"date": "2025-06-24", "close": 53.68, "volume": 635215.0}, {"date": "2025-06-25", "close": 54.44, "volume": 900191.0}, {"date": "2025-06-26", "close": 55.215, "volume": 838939.0}, {"date": "2025-06-27", "close": 55.69, "volume": 1547511.0}, {"date": "2025-06-30", "close": 55.27, "volume": 912326.0}, {"date": "2025-07-01", "close": 50.21, "volume": 1509063.0}, {"date": "2025-07-02", "close": 50.69, "volume": 1219430.0}, {"date": "2025-07-03", "close": 51.05, "volume": 339485.0}, {"date": "2025-07-07", "close": 49.87, "volume": 771743.0}, {"date": "2025-07-08", "close": 49.7, "volume": 591645.0}, {"date": "2025-07-09", "close": 52.29, "volume": 665153.0}, {"date": "2025-07-10", "close": 52.825, "volume": 654941.0}, {"date": "2025-07-11", "close": 53.0, "volume": 766143.0}, {"date": "2025-07-14", "close": 55.23, "volume": 796458.0}, {"date": "2025-07-15", "close": 55.32, "volume": 603573.0}, {"date": "2025-07-16", "close": 56.64, "volume": 614019.0}, {"date": "2025-07-17", "close": 56.44, "volume": 703979.0}, {"date": "2025-07-18", "close": 55.48, "volume": 471126.0}, {"date": "2025-07-21", "close": 55.22, "volume": 451594.0}, {"date": "2025-07-22", "close": 54.99, "volume": 694965.0}, {"date": "2025-07-23", "close": 54.19, "volume": 1310761.0}, {"date": "2025-07-24", "close": 53.74, "volume": 695939.0}, {"date": "2025-07-25", "close": 55.15, "volume": 490995.0}, {"date": "2025-07-28", "close": 56.26, "volume": 681184.0}, {"date": "2025-07-29", "close": 55.01, "volume": 802688.0}, {"date": "2025-07-30", "close": 54.62, "volume": 388823.0}, {"date": "2025-07-31", "close": 53.86, "volume": 561154.0}, {"date": "2025-08-01", "close": 53.83, "volume": 600772.0}, {"date": "2025-08-04", "close": 53.83, "volume": 374018.0}, {"date": "2025-08-05", "close": 53.9, "volume": 460694.0}, {"date": "2025-08-06", "close": 53.865, "volume": 449174.0}, {"date": "2025-08-07", "close": 50.96, "volume": 901661.0}, {"date": "2025-08-08", "close": 51.07, "volume": 719206.0}, {"date": "2025-08-11", "close": 53.75, "volume": 866488.0}, {"date": "2025-08-12", "close": 54.53, "volume": 542469.0}, {"date": "2025-08-13", "close": 56.72, "volume": 999386.0}, {"date": "2025-08-14", "close": 54.99, "volume": 629419.0}, {"date": "2025-08-15", "close": 56.07, "volume": 471864.0}, {"date": "2025-08-18", "close": 56.21, "volume": 470840.0}, {"date": "2025-08-19", "close": 56.25, "volume": 528435.0}, {"date": "2025-08-20", "close": 56.23, "volume": 675235.0}, {"date": "2025-08-21", "close": 56.04, "volume": 500861.0}, {"date": "2025-08-22", "close": 57.48, "volume": 470130.0}, {"date": "2025-08-25", "close": 56.88, "volume": 544991.0}, {"date": "2025-08-26", "close": 56.99, "volume": 516415.0}, {"date": "2025-08-27", "close": 61.43, "volume": 1426848.0}, {"date": "2025-08-28", "close": 58.14, "volume": 1003779.0}, {"date": "2025-08-29", "close": 59.05, "volume": 792275.0}, {"date": "2025-09-02", "close": 58.85, "volume": 665841.0}, {"date": "2025-09-03", "close": 58.11, "volume": 1018810.0}, {"date": "2025-09-04", "close": 59.6, "volume": 1473769.0}, {"date": "2025-09-05", "close": 60.53, "volume": 1926568.0}, {"date": "2025-09-08", "close": 56.19, "volume": 1643272.0}, {"date": "2025-09-09", "close": 58.36, "volume": 1483258.0}, {"date": "2025-09-10", "close": 57.74, "volume": 843342.0}, {"date": "2025-09-11", "close": 59.68, "volume": 939398.0}, {"date": "2025-09-12", "close": 58.86, "volume": 685843.0}, {"date": "2025-09-15", "close": 58.38, "volume": 929176.0}, {"date": "2025-09-16", "close": 58.59, "volume": 633958.0}, {"date": "2025-09-17", "close": 59.22, "volume": 912792.0}, {"date": "2025-09-18", "close": 62.14, "volume": 1358129.0}, {"date": "2025-09-19", "close": 62.2, "volume": 2461715.0}, {"date": "2025-09-22", "close": 64.51, "volume": 702623.0}, {"date": "2025-09-23", "close": 65.06, "volume": 568747.0}, {"date": "2025-09-24", "close": 65.95, "volume": 857043.0}, {"date": "2025-09-25", "close": 64.7, "volume": 806352.0}, {"date": "2025-09-26", "close": 67.42, "volume": 1424228.0}, {"date": "2025-09-29", "close": 65.14, "volume": 2017894.0}, {"date": "2025-09-30", "close": 66.43, "volume": 1446153.0}, {"date": "2025-10-01", "close": 64.0, "volume": 1048532.0}, {"date": "2025-10-02", "close": 64.98, "volume": 575458.0}, {"date": "2025-10-03", "close": 64.83, "volume": 623633.0}, {"date": "2025-10-06", "close": 64.14, "volume": 886157.0}, {"date": "2025-10-07", "close": 65.47, "volume": 804435.0}, {"date": "2025-10-08", "close": 65.3, "volume": 587495.0}, {"date": "2025-10-09", "close": 67.04, "volume": 1058925.0}, {"date": "2025-10-10", "close": 87.0, "volume": 7065291.0}, {"date": "2025-10-13", "close": 79.17, "volume": 5941417.0}, {"date": "2025-10-14", "close": 76.94, "volume": 1885924.0}, {"date": "2025-10-15", "close": 77.68, "volume": 1149583.0}, {"date": "2025-10-16", "close": 75.73, "volume": 1931728.0}, {"date": "2025-10-17", "close": 77.5, "volume": 1240919.0}, {"date": "2025-10-20", "close": 76.72, "volume": 780658.0}, {"date": "2025-10-21", "close": 75.0, "volume": 929935.0}, {"date": "2025-10-22", "close": 73.5, "volume": 885758.0}, {"date": "2025-10-23", "close": 73.985, "volume": 722648.0}, {"date": "2025-10-24", "close": 74.86, "volume": 690708.0}, {"date": "2025-10-27", "close": 75.25, "volume": 938412.0}, {"date": "2025-10-28", "close": 78.51, "volume": 1246081.0}, {"date": "2025-10-29", "close": 76.69, "volume": 921216.0}, {"date": "2025-10-30", "close": 77.85, "volume": 839379.0}, {"date": "2025-10-31", "close": 78.62, "volume": 725894.0}, {"date": "2025-11-03", "close": 75.95, "volume": 1041567.0}, {"date": "2025-11-04", "close": 76.5, "volume": 1029019.0}, {"date": "2025-11-05", "close": 77.88, "volume": 622953.0}, {"date": "2025-11-06", "close": 79.78, "volume": 1139569.0}, {"date": "2025-11-07", "close": 79.54, "volume": 882432.0}, {"date": "2025-11-10", "close": 83.23, "volume": 1161463.0}, {"date": "2025-11-11", "close": 85.56, "volume": 952798.0}, {"date": "2025-11-12", "close": 84.85, "volume": 1361095.0}, {"date": "2025-11-13", "close": 83.24, "volume": 711767.0}, {"date": "2025-11-14", "close": 84.61, "volume": 755426.0}, {"date": "2025-11-17", "close": 84.77, "volume": 794796.0}, {"date": "2025-11-18", "close": 84.39, "volume": 778785.0}, {"date": "2025-11-19", "close": 85.13, "volume": 989454.0}, {"date": "2025-11-20", "close": 84.2, "volume": 789596.0}, {"date": "2025-11-21", "close": 85.4, "volume": 907207.0}, {"date": "2025-11-24", "close": 87.69, "volume": 872354.0}, {"date": "2025-11-25", "close": 89.86, "volume": 911005.0}, {"date": "2025-11-26", "close": 90.07, "volume": 1205233.0}, {"date": "2025-11-28", "close": 90.0, "volume": 337396.0}, {"date": "2025-12-01", "close": 85.64, "volume": 999816.0}, {"date": "2025-12-02", "close": 84.65, "volume": 992805.0}, {"date": "2025-12-03", "close": 86.07, "volume": 715548.0}, {"date": "2025-12-04", "close": 87.33, "volume": 736770.0}, {"date": "2025-12-05", "close": 89.65, "volume": 1473127.0}, {"date": "2025-12-08", "close": 90.25, "volume": 1455768.0}, {"date": "2025-12-09", "close": 88.56, "volume": 1440173.0}, {"date": "2025-12-10", "close": 91.38, "volume": 1308400.0}, {"date": "2025-12-11", "close": 92.25, "volume": 800761.0}, {"date": "2025-12-12", "close": 95.35, "volume": 1287130.0}, {"date": "2025-12-15", "close": 94.79, "volume": 959980.0}, {"date": "2025-12-16", "close": 91.54, "volume": 881124.0}, {"date": "2025-12-17", "close": 89.34, "volume": 821795.0}, {"date": "2025-12-18", "close": 85.79, "volume": 2227544.0}, {"date": "2025-12-19", "close": 86.05, "volume": 1736461.0}, {"date": "2025-12-22", "close": 87.41, "volume": 661134.0}, {"date": "2025-12-23", "close": 88.73, "volume": 329131.0}, {"date": "2025-12-24", "close": 88.84, "volume": 154063.0}, {"date": "2025-12-26", "close": 88.78, "volume": 390105.0}, {"date": "2025-12-29", "close": 87.93, "volume": 373123.0}, {"date": "2025-12-30", "close": 87.26, "volume": 343984.0}, {"date": "2025-12-31", "close": 87.34, "volume": 615725.0}, {"date": "2026-01-02", "close": 87.18, "volume": 751665.0}, {"date": "2026-01-05", "close": 84.18, "volume": 1028183.0}, {"date": "2026-01-06", "close": 82.27, "volume": 731149.0}, {"date": "2026-01-07", "close": 82.34, "volume": 1220452.0}, {"date": "2026-01-08", "close": 80.2, "volume": 1487973.0}, {"date": "2026-01-09", "close": 80.22, "volume": 983627.0}, {"date": "2026-01-12", "close": 80.25, "volume": 739820.0}, {"date": "2026-01-13", "close": 81.36, "volume": 799008.0}, {"date": "2026-01-14", "close": 85.23, "volume": 1052669.0}, {"date": "2026-01-15", "close": 84.75, "volume": 839322.0}, {"date": "2026-01-16", "close": 81.99, "volume": 664933.0}, {"date": "2026-01-20", "close": 83.42, "volume": 901339.0}, {"date": "2026-01-21", "close": 83.89, "volume": 1086072.0}, {"date": "2026-01-22", "close": 84.79, "volume": 609099.0}, {"date": "2026-01-23", "close": 83.1, "volume": 569261.0}, {"date": "2026-01-26", "close": 82.3, "volume": 529199.0}, {"date": "2026-01-27", "close": 83.08, "volume": 507807.0}, {"date": "2026-01-28", "close": 81.76, "volume": 777238.0}, {"date": "2026-01-29", "close": 79.73, "volume": 952738.0}, {"date": "2026-01-30", "close": 81.8, "volume": 1174012.0}, {"date": "2026-02-02", "close": 83.05, "volume": 1414710.0}, {"date": "2026-02-03", "close": 85.59, "volume": 769388.0}, {"date": "2026-02-04", "close": 83.3, "volume": 1077554.0}, {"date": "2026-02-05", "close": 80.67, "volume": 457128.0}, {"date": "2026-02-06", "close": 84.49, "volume": 812801.0}, {"date": "2026-02-09", "close": 83.32, "volume": 322026.0}, {"date": "2026-02-10", "close": 83.88, "volume": 442583.0}, {"date": "2026-02-11", "close": 83.49, "volume": 350174.0}, {"date": "2026-02-12", "close": 81.93, "volume": 352498.0}, {"date": "2026-02-13", "close": 81.49, "volume": 428856.0}, {"date": "2026-02-17", "close": 82.46, "volume": 364763.0}, {"date": "2026-02-18", "close": 82.99, "volume": 408213.0}, {"date": "2026-02-19", "close": 83.09, "volume": 384567.0}, {"date": "2026-02-20", "close": 82.76, "volume": 577977.0}, {"date": "2026-02-23", "close": 86.59, "volume": 710805.0}, {"date": "2026-02-24", "close": 87.39, "volume": 668518.0}, {"date": "2026-02-25", "close": 87.1, "volume": 285861.0}, {"date": "2026-02-26", "close": 88.39, "volume": 706162.0}, {"date": "2026-02-27", "close": 92.08, "volume": 936969.0}, {"date": "2026-03-02", "close": 94.24, "volume": 942703.0}, {"date": "2026-03-03", "close": 91.3, "volume": 529537.0}, {"date": "2026-03-04", "close": 94.83, "volume": 782718.0}, {"date": "2026-03-05", "close": 91.41, "volume": 677477.0}, {"date": "2026-03-06", "close": 92.09, "volume": 572368.0}, {"date": "2026-03-09", "close": 96.66, "volume": 727214.0}, {"date": "2026-03-10", "close": 97.05, "volume": 856024.0}, {"date": "2026-03-11", "close": 96.48, "volume": 788741.0}, {"date": "2026-03-12", "close": 95.42, "volume": 750591.0}, {"date": "2026-03-13", "close": 92.36, "volume": 896180.0}, {"date": "2026-03-16", "close": 96.75, "volume": 695757.0}, {"date": "2026-03-17", "close": 97.23, "volume": 799232.0}, {"date": "2026-03-18", "close": 97.09, "volume": 1981543.0}, {"date": "2026-03-19", "close": 101.68, "volume": 1919749.0}, {"date": "2026-03-20", "close": 98.87, "volume": 2029217.0}, {"date": "2026-03-23", "close": 98.54, "volume": 925423.0}, {"date": "2026-03-24", "close": 100.39, "volume": 940176.0}, {"date": "2026-03-25", "close": 104.31, "volume": 812176.0}, {"date": "2026-03-26", "close": 102.17, "volume": 1045276.0}, {"date": "2026-03-27", "close": 98.97, "volume": 785508.0}, {"date": "2026-03-30", "close": 99.87, "volume": 884399.0}, {"date": "2026-03-31", "close": 105.4, "volume": 944904.0}, {"date": "2026-04-01", "close": 103.67, "volume": 583867.0}, {"date": "2026-04-02", "close": 103.78, "volume": 601602.0}, {"date": "2026-04-06", "close": 102.89, "volume": 528510.0}, {"date": "2026-04-07", "close": 103.75, "volume": 785703.0}, {"date": "2026-04-08", "close": 102.09, "volume": 819198.0}, {"date": "2026-04-09", "close": 104.085, "volume": 699455.0}, {"date": "2026-04-10", "close": 98.82, "volume": 577290.0}, {"date": "2026-04-13", "close": 97.57, "volume": 1088562.0}, {"date": "2026-04-14", "close": 104.72, "volume": 849466.0}, {"date": "2026-04-15", "close": 105.44, "volume": 770162.0}, {"date": "2026-04-16", "close": 103.73, "volume": 417822.0}, {"date": "2026-04-17", "close": 105.98, "volume": 1006314.0}, {"date": "2026-04-20", "close": 105.47, "volume": 540470.0}, {"date": "2026-04-21", "close": 105.89, "volume": 494947.0}, {"date": "2026-04-22", "close": 105.55, "volume": 345935.0}, {"date": "2026-04-23", "close": 102.62, "volume": 651593.0}, {"date": "2026-04-24", "close": 100.0, "volume": 778708.0}, {"date": "2026-04-27", "close": 98.51, "volume": 994861.0}, {"date": "2026-04-28", "close": 101.21, "volume": 663207.0}, {"date": "2026-04-29", "close": 98.52, "volume": 576818.0}, {"date": "2026-04-30", "close": 98.97, "volume": 577600.0}, {"date": "2026-05-01", "close": 98.37, "volume": 447698.0}, {"date": "2026-05-04", "close": 99.52, "volume": 457421.0}, {"date": "2026-05-05", "close": 99.21, "volume": 398043.0}, {"date": "2026-05-06", "close": 103.97, "volume": 989856.0}, {"date": "2026-05-07", "close": 98.85, "volume": 836858.0}, {"date": "2026-05-08", "close": 99.36, "volume": 505003.0}, {"date": "2026-05-11", "close": 103.5, "volume": 572035.0}, {"date": "2026-05-12", "close": 99.95, "volume": 645725.0}, {"date": "2026-05-13", "close": 103.88, "volume": 518200.0}, {"date": "2026-05-14", "close": 105.55, "volume": 426527.0}, {"date": "2026-05-15", "close": 102.18, "volume": 560751.0}, {"date": "2026-05-18", "close": 100.74, "volume": 447230.0}, {"date": "2026-05-19", "close": 98.37, "volume": 492707.0}, {"date": "2026-05-20", "close": 100.88, "volume": 371678.0}, {"date": "2026-05-21", "close": 102.01, "volume": 402918.0}, {"date": "2026-05-22", "close": 99.19, "volume": 393915.0}, {"date": "2026-05-26", "close": 99.98, "volume": 360762.0}, {"date": "2026-05-27", "close": 102.21, "volume": 404793.0}, {"date": "2026-05-28", "close": 100.41, "volume": 551512.0}, {"date": "2026-05-29", "close": 99.56, "volume": 597778.0}, {"date": "2026-06-01", "close": 94.92, "volume": 817044.0}, {"date": "2026-06-02", "close": 93.23, "volume": 723588.0}, {"date": "2026-06-03", "close": 95.41, "volume": 579220.0}, {"date": "2026-06-04", "close": 102.79, "volume": 658834.0}, {"date": "2026-06-05", "close": 97.38, "volume": 887396.0}, {"date": "2026-06-08", "close": 98.03, "volume": 567714.0}, {"date": "2026-06-09", "close": 105.87, "volume": 878601.0}, {"date": "2026-06-10", "close": 105.77, "volume": 770494.0}, {"date": "2026-06-11", "close": 109.79, "volume": 564250.0}, {"date": "2026-06-12", "close": 109.78, "volume": 448850.0}, {"date": "2026-06-15", "close": 112.46, "volume": 536301.0}, {"date": "2026-06-16", "close": 110.64, "volume": 504794.0}, {"date": "2026-06-17", "close": 111.44, "volume": 742534.0}, {"date": "2026-06-18", "close": 112.86, "volume": 1533672.0}, {"date": "2026-06-22", "close": 115.03, "volume": 1193688.0}, {"date": "2026-06-23", "close": 118.96, "volume": 700455.0}, {"date": "2026-06-24", "close": 122.15, "volume": 1132431.0}, {"date": "2026-06-25", "close": 122.63, "volume": 1048006.0}, {"date": "2026-06-26", "close": 121.88, "volume": 2593942.0}, {"date": "2026-06-29", "close": 121.63, "volume": 741106.0}, {"date": "2026-06-30", "close": 122.58, "volume": 560872.0}, {"date": "2026-07-01", "close": 125.17, "volume": 521774.0}, {"date": "2026-07-02", "close": 131.62, "volume": 708390.0}, {"date": "2026-07-06", "close": 131.5, "volume": 640087.0}, {"date": "2026-07-07", "close": 140.85, "volume": 1374383.0}, {"date": "2026-07-08", "close": 140.07, "volume": 931358.0}, {"date": "2026-07-09", "close": 137.64, "volume": 1613332.0}, {"date": "2026-07-10", "close": 131.42, "volume": 1060849.0}, {"date": "2026-07-13", "close": 129.89, "volume": 541071.0}, {"date": "2026-07-14", "close": 131.27, "volume": 564974.0}, {"date": "2026-07-15", "close": 135.46, "volume": 836109.0}, {"date": "2026-07-16", "close": 132.02, "volume": 602064.0}, {"date": "2026-07-17", "close": 140.91, "volume": 519116.0}, {"date": "2026-07-20", "close": 134.27, "volume": 762738.0}, {"date": "2026-07-21", "close": 138.31, "volume": 580567.0}, {"date": "2026-07-22", "close": 135.44, "volume": 710439.0}, {"date": "2026-07-23", "close": 135.43, "volume": 605784.0}, {"date": "2026-07-24", "close": 136.11, "volume": 298402.0}, {"date": "2026-07-27", "close": 135.56, "volume": 416781.0}, {"date": "2026-07-28", "close": 136.84, "volume": 282383.0}, {"date": "2026-07-29", "close": 133.0, "volume": 560653.0}, {"date": "2026-07-30", "close": 138.64, "volume": 556392.0}, {"date": "2026-07-31", "close": 136.64, "volume": 548764.0}, {"date": "2026-08-03", "close": 132.28, "volume": 451166.0}, {"date": "2026-08-04", "close": 135.81, "volume": 634672.0}, {"date": "2026-08-05", "close": 137.32, "volume": 430528.0}, {"date": "2026-08-06", "close": 146.18, "volume": 837630.0}, {"date": "2026-08-07", "close": 145.87, "volume": 321084.0}, {"date": "2026-08-10", "close": 150.0, "volume": 545973.0}, {"date": "2026-08-11", "close": 148.29, "volume": 306573.0}, {"date": "2026-08-12", "close": 152.01, "volume": 417204.0}, {"date": "2026-08-13", "close": 151.42, "volume": 444785.0}, {"date": "2026-08-14", "close": 155.1, "volume": 426260.0}, {"date": "2026-08-17", "close": 158.62, "volume": 506960.0}], "refreshing": true}