{"ticker": "QTRX", "overview": {"cik": "1503274", "ticker": "QTRX", "name": "Quanterix Corp", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001279281-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002148276-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001503274-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001689757-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002148276-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001503274-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001503274-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002141457-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001168581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001908223-26-000010", "price_sensitive": false}]}, "description": "Quanterix Corp trades as QTRX on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 668 insider filings for the company, from December 2017 to August 2026. Across those, 22 insiders disclosed 23 open-market purchases totalling $23.12M against 307 sales totalling $34.43M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 23115870.9945, "sell_n": 307, "sell_sum": 34433685.5132, "net": -11317814.5187, "insiders": 22, "first_date": "2017-12-11", "last_date": "2026-08-13"}, "metrics": {"ticker": "QTRX", "has_prices": true, "as_of": "2026-08-17", "last": 2.92, "prev_close": 2.59, "change": 0.33000000000000007, "change_pct": 0.12741312741312744, "session_volume": 1342490.0, "vwap_5": 2.786447333159317, "vwap_20": 3.0187051004685896, "vwap_60": 3.384842089568864, "vwap_250": 4.564140925387096, "high_52w": 8.06, "low_52w": 2.42, "avg_volume_20": 818253.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002120516-26-000018", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1433.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120516/000212051626000018/0002120516-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "0002120516-26-000016", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120516/000212051626000016/0002120516-26-000016-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001689757-26-000005", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Jeffrey Thomas Elliott", "who_key": "Elliott Jeffrey Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689757/000168975726000005/0001689757-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001207928-26-000009", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000120792826000009/0001207928-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0002120516-26-000015", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1209.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120516/000212051626000015/0002120516-26-000015-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114712}, {"id": "13DG-0001104659-26-096972", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Portolan Capital Management, LLC moves to a 4.02% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-096972-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001207928-26-000008", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 286354.1, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The boardroom is buying: $286K of QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000120792826000008/0001207928-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0002120516-26-000014", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120516/000212051626000014/0002120516-26-000014-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0002141457-26-000002", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Jason F. Faessler", "who_key": "Faessler Jason F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000214145726000002/0002141457-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0002120516-26-000013", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1980.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000013/0002120516-26-000013-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0001168581-26-000002", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Goldman Myla Lai", "who_key": "LAI GOLDMAN MYLA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000116858126000002/0001168581-26-000002-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169432}, {"id": "0001515051-26-000004", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Scott Mendel", "who_key": "Mendel Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000151505126000004/0001515051-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169432}, {"id": "0001207928-26-000007", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23748.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000120792826000007/0001207928-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001515051-26-000003", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Scott Mendel", "who_key": "Mendel Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000151505126000003/0001515051-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0002120516-26-000012", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168.48000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000012/0002120516-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001325447-26-000026", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.8% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0002120516-26-000011", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1447.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000011/0002120516-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001908223-26-000010", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Vandana Sriram", "who_key": "Sriram Vandana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1698.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000190822326000010/0001908223-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0002120516-26-000009", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000009/0002120516-26-000009-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224152}, {"id": "0002120516-26-000008", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1284.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000008/0002120516-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001908223-26-000009", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Vandana Sriram", "who_key": "Sriram Vandana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1507.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000190822326000009/0001908223-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-225681", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 7.5% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225681-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-062516", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Portolan Capital Management, LLC moves to a 6.25% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-062516-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0002140394-26-000002", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Benjamin Meadows", "who_key": "Meadows Benjamin", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9695.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "An exec goes shopping: $10K of QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000214039426000002/0002140394-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0001193125-26-210789", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 2.1% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-210789-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258712}, {"id": "0002120516-26-000007", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000007/0002120516-26-000007-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001908223-26-000008", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Vandana Sriram", "who_key": "Sriram Vandana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1972.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000190822326000008/0001908223-26-000008-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0002120516-26-000006", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael Francis Miller", "who_key": "Miller Michael Francis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1681.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000212051626000006/0002120516-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0001515051-26-000002", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Scott Mendel", "who_key": "Mendel Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000151505126000002/0001515051-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0001207928-26-000004", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on QTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000120792826000004/0001207928-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}], "recent_buys": [{"id": "0001207928-26-000008", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 286354.1, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The boardroom is buying: $286K of QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000120792826000008/0001207928-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0002140394-26-000002", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Benjamin Meadows", "who_key": "Meadows Benjamin", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9695.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "An exec goes shopping: $10K of QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000214039426000002/0002140394-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0001908223-25-000005", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Vandana Sriram", "who_key": "Sriram Vandana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19878.5, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 3 insiders into QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000190822325000005/0001908223-25-000005-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599992}, {"id": "0001562180-25-004820", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "David R. Walt", "who_key": "WALT DAVID R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 984968.491, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "QTRX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004820/0001562180-25-004820-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731032}, {"id": "0001562180-25-004679", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Masoud Toloue", "who_key": "Toloue Masoud", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248722.92, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "QTRX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004679/0001562180-25-004679-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736792}, {"id": "0001562180-25-004657", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "David R. Walt", "who_key": "WALT DAVID R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1133795.686, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The whole bench is buying QTRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004657/0001562180-25-004657-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736792}, {"id": "0001562180-25-004655", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 506348.49399999995, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "QTRX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004655/0001562180-25-004655-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741112}, {"id": "0001562180-24-006844", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "David R. Walt", "who_key": "WALT DAVID R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 624630.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218024006844/0001562180-24-006844-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158712}, {"id": "0001562180-24-006279", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Masoud Toloue", "who_key": "Toloue Masoud", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 207100.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The whole bench is buying QTRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218024006279/0001562180-24-006279-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168792}, {"id": "0001562180-23-006801", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501978.08, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218023006801/0001562180-23-006801-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658392}, {"id": "0001562180-22-006119", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Michael A. Doyle", "who_key": "DOYLE MICHAEL A", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 308920.5, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022006119/0001562180-22-006119-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218552}, {"id": "0001562180-22-006118", "src": "INSIDERS", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Masoud Toloue", "who_key": "Toloue Masoud", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1095150.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "7 insiders now buying QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022006118/0001562180-22-006118-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222872}], "institutional": [{"id": "13DG-0001104659-26-096972", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Portolan Capital Management, LLC moves to a 4.02% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-096972-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001325447-26-000026", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.8% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001193125-26-225681", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 7.5% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225681-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-062516", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Portolan Capital Management, LLC", "who_key": "Portolan Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Portolan Capital Management, LLC moves to a 6.25% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1350290/0001104659-26-062516-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-210789", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 2.1% passive stake in QTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-210789-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258712}, {"id": "13DG-0000102909-26-002151", "src": "13DG", "ticker": "QTRX", "cik": "1503274", "company": "Quanterix Corp", "company_raw": "Quanterix Corp", "who": "Quanterix Corp", "who_key": "Quanterix Corp", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Quanterix Corp adjusts its stake in QTRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/0000102909-26-002151-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Quanterix Corporation - Common Stock", "new_value": "Quanterix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001503274", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001503274", "applied": 1, "detected_at": "2026-10-27T02:35:18.305552"}]}, "key_people": [{"who": "E. Kevin Hrusovsky", "who_key": "HRUSOVSKY E KEVIN", "role": "EC, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 510000.0, "sold": 15574451.3582, "net": -15064451.3582, "trades": 91, "top_score": 58.1, "lean": "selling", "history": [{"action": "SELL", "amount": 15906.144, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022005564/0001562180-22-005564-index.htm"}, {"action": "SELL", "amount": 12441.2032, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022004770/0001562180-22-004770-index.htm"}, {"action": "SELL", "amount": 14514.8075, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022003674/0001562180-22-003674-index.htm"}, {"action": "SELL", "amount": 25860.2372, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022003219/0001562180-22-003219-index.htm"}, {"action": "SELL", "amount": 18529.7446, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022002275/0001562180-22-002275-index.htm"}, {"action": "SELL", "amount": 47697.1704, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022001270/0001562180-22-001270-index.htm"}, {"action": "SELL", "amount": 18529.7446, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022001135/0001562180-22-001135-index.htm"}, {"action": "SELL", "amount": 155683.019, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022000229/0001562180-22-000229-index.htm"}, {"action": "SELL", "amount": 149476.9297, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021007443/0001562180-21-007443-index.htm"}, {"action": "SELL", "amount": 275897.48, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006965/0001562180-21-006965-index.htm"}, {"action": "SELL", "amount": 184384.68949999998, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006834/0001562180-21-006834-index.htm"}, {"action": "SELL", "amount": 253519.89, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006622/0001562180-21-006622-index.htm"}, {"action": "SELL", "amount": 429463.6564, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006230/0001562180-21-006230-index.htm"}, {"action": "SELL", "amount": 433464.36539999995, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005792/0001562180-21-005792-index.htm"}, {"action": "SELL", "amount": 236669.16, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005417/0001562180-21-005417-index.htm"}, {"action": "SELL", "amount": 196218.62399999998, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005151/0001562180-21-005151-index.htm"}, {"action": "SELL", "amount": 270419.9014, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005093/0001562180-21-005093-index.htm"}, {"action": "SELL", "amount": 287264.8624, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004937/0001562180-21-004937-index.htm"}, {"action": "SELL", "amount": 213542.8145, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004774/0001562180-21-004774-index.htm"}, {"action": "SELL", "amount": 330052.3944, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004294/0001562180-21-004294-index.htm"}, {"action": "SELL", "amount": 432302.9574, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003922/0001562180-21-003922-index.htm"}, {"action": "SELL", "amount": 231491.0308, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003494/0001562180-21-003494-index.htm"}, {"action": "SELL", "amount": 336952.05819999997, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003287/0001562180-21-003287-index.htm"}, {"action": "SELL", "amount": 291141.94, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021002907/0001562180-21-002907-index.htm"}, {"action": "SELL", "amount": 327703.1, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021002765/0001562180-21-002765-index.htm"}], "latest": {"action": "SELL", "amount": 15906.144, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022005564/0001562180-22-005564-index.htm"}}, {"who": "David R. Walt", "who_key": "WALT DAVID R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7937800.8602, "sold": 0, "net": 7937800.8602, "trades": 6, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 984968.491, "date": "2025-06-13", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004820/0001562180-25-004820-index.htm"}, {"action": "BUY", "amount": 1133795.686, "date": "2025-06-09", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004657/0001562180-25-004657-index.htm"}, {"action": "BUY", "amount": 624630.0, "date": "2024-08-20", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218024006844/0001562180-24-006844-index.htm"}, {"action": "BUY", "amount": 1293495.0, "date": "2022-08-10", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022006034/0001562180-22-006034-index.htm"}, {"action": "BUY", "amount": 900911.6832, "date": "2020-03-13", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020002581/0001562180-20-002581-index.htm"}, {"action": "BUY", "amount": 3000000.0, "date": "2017-12-11", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465917073153/0001104659-17-073153-index.htm"}], "latest": {"action": "BUY", "amount": 984968.491, "date": "2025-06-13", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218025004820/0001562180-25-004820-index.htm"}}, {"who": "Marijn E. Dekkers", "who_key": "DEKKERS MARIJN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 600000.0, "sold": 5233241.919, "net": -4633241.919, "trades": 5, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 925077.2368999999, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004128/0001562180-21-004128-index.htm"}, {"action": "SELL", "amount": 2187514.0521, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021000339/0001562180-21-000339-index.htm"}, {"action": "SELL", "amount": 897341.31, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005393/0001562180-20-005393-index.htm"}, {"action": "SELL", "amount": 1223309.3199999998, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465919046955/0001104659-19-046955-index.htm"}, {"action": "BUY", "amount": 600000.0, "date": "2017-12-11", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465918045047/0001104659-18-045047-index.htm"}], "latest": {"action": "SELL", "amount": 925077.2368999999, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004128/0001562180-21-004128-index.htm"}}, {"who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 755543.1087, "sold": 3865788.5892, "net": -3110245.4804999996, "trades": 28, "top_score": 57.7, "lean": "selling", "history": [{"action": "BUY", "amount": 755543.1087, "date": "2022-08-10", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022006032/0001562180-22-006032-index.htm"}, {"action": "SELL", "amount": 121281.4, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006579/0001562180-20-006579-index.htm"}, {"action": "SELL", "amount": 139456.0, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006395/0001562180-20-006395-index.htm"}, {"action": "SELL", "amount": 117828.96, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006329/0001562180-20-006329-index.htm"}, {"action": "SELL", "amount": 104968.66660000001, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006152/0001562180-20-006152-index.htm"}, {"action": "SELL", "amount": 104944.0, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006035/0001562180-20-006035-index.htm"}, {"action": "SELL", "amount": 112720.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005876/0001562180-20-005876-index.htm"}, {"action": "SELL", "amount": 111104.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005580/0001562180-20-005580-index.htm"}, {"action": "SELL", "amount": 105248.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005333/0001562180-20-005333-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005205/0001562180-20-005205-index.htm"}, {"action": "SELL", "amount": 86160.0, "date": "2020-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005096/0001562180-20-005096-index.htm"}, {"action": "SELL", "amount": 83952.0, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020004702/0001562180-20-004702-index.htm"}, {"action": "SELL", "amount": 82032.0, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020004409/0001562180-20-004409-index.htm"}, {"action": "SELL", "amount": 84048.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020004013/0001562180-20-004013-index.htm"}, {"action": "SELL", "amount": 87136.0, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020003637/0001562180-20-003637-index.htm"}, {"action": "SELL", "amount": 210601.82, "date": "2020-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020003204/0001562180-20-003204-index.htm"}, {"action": "SELL", "amount": 164327.87, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020003028/0001562180-20-003028-index.htm"}, {"action": "SELL", "amount": 89526.31000000001, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020002965/0001562180-20-002965-index.htm"}, {"action": "SELL", "amount": 225882.5026, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020002902/0001562180-20-002902-index.htm"}, {"action": "SELL", "amount": 179306.95, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020002273/0001562180-20-002273-index.htm"}, {"action": "SELL", "amount": 219545.88, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020001497/0001562180-20-001497-index.htm"}, {"action": "SELL", "amount": 212333.84, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020000945/0001562180-20-000945-index.htm"}, {"action": "SELL", "amount": 197375.34, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020000557/0001562180-20-000557-index.htm"}, {"action": "SELL", "amount": 175614.19, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020000313/0001562180-20-000313-index.htm"}, {"action": "SELL", "amount": 185533.05, "date": "2019-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218019006288/0001562180-19-006288-index.htm"}], "latest": {"action": "BUY", "amount": 755543.1087, "date": "2022-08-10", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022006032/0001562180-22-006032-index.htm"}}, {"who": "Keith Crandell", "who_key": "CRANDELL KEITH", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3990000.0, "sold": 0, "net": 3990000.0, "trades": 1, "top_score": 61.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3990000.0, "date": "2017-12-11", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465917073155/0001104659-17-073155-index.htm"}], "latest": {"action": "BUY", "amount": 3990000.0, "date": "2017-12-11", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465917073155/0001104659-17-073155-index.htm"}}, {"who": "ARCH Venture FUND VI LP", "who_key": "ARCH VENTURE FUND VI LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3990000.0, "sold": 0, "net": 3990000.0, "trades": 1, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3990000.0, "date": "2017-12-11", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465917073156/0001104659-17-073156-index.htm"}], "latest": {"action": "BUY", "amount": 3990000.0, "date": "2017-12-11", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000110465917073156/0001104659-17-073156-index.htm"}}, {"who": "David C. Duffy", "who_key": "Duffy David C.", "role": "SVP R&D and CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2385636.7577, "net": -2385636.7577, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97980.0, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022002952/0001562180-22-002952-index.htm"}, {"action": "SELL", "amount": 100952.06, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022001138/0001562180-22-001138-index.htm"}, {"action": "SELL", "amount": 97980.0, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022000795/0001562180-22-000795-index.htm"}, {"action": "SELL", "amount": 67863.57, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021007919/0001562180-21-007919-index.htm"}, {"action": "SELL", "amount": 75915.18, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021007206/0001562180-21-007206-index.htm"}, {"action": "SELL", "amount": 85800.49, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006543/0001562180-21-006543-index.htm"}, {"action": "SELL", "amount": 79549.24, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006231/0001562180-21-006231-index.htm"}, {"action": "SELL", "amount": 76898.71, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005490/0001562180-21-005490-index.htm"}, {"action": "SELL", "amount": 96302.59000000001, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004938/0001562180-21-004938-index.htm"}, {"action": "SELL", "amount": 103537.37, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004450/0001562180-21-004450-index.htm"}, {"action": "SELL", "amount": 85017.0, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003918/0001562180-21-003918-index.htm"}, {"action": "SELL", "amount": 103587.38, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021002823/0001562180-21-002823-index.htm"}, {"action": "SELL", "amount": 97286.12, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021002370/0001562180-21-002370-index.htm"}, {"action": "SELL", "amount": 132726.54, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021001122/0001562180-21-001122-index.htm"}, {"action": "SELL", "amount": 132176.43000000002, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021000487/0001562180-21-000487-index.htm"}, {"action": "SELL", "amount": 73047.94, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020007392/0001562180-20-007392-index.htm"}, {"action": "SELL", "amount": 82333.13, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006714/0001562180-20-006714-index.htm"}, {"action": "SELL", "amount": 71747.68, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006391/0001562180-20-006391-index.htm"}, {"action": "SELL", "amount": 54060.81, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006034/0001562180-20-006034-index.htm"}, {"action": "SELL", "amount": 58665.600000000006, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005581/0001562180-20-005581-index.htm"}, {"action": "SELL", "amount": 45659.13, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005113/0001562180-20-005113-index.htm"}, {"action": "SELL", "amount": 43925.450000000004, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020004580/0001562180-20-004580-index.htm"}, {"action": "SELL", "amount": 44208.84, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020003548/0001562180-20-003548-index.htm"}, {"action": "SELL", "amount": 34790.29, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020003038/0001562180-20-003038-index.htm"}, {"action": "SELL", "amount": 19103.82, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020002653/0001562180-20-002653-index.htm"}], "latest": {"action": "SELL", "amount": 97980.0, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022002952/0001562180-22-002952-index.htm"}}, {"who": "Dawn Mattoon", "who_key": "Mattoon Dawn", "role": "Sr. VP, Diagnostics", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2266322.1705, "net": -2266322.1705, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7775.9469, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022003216/0001562180-22-003216-index.htm"}, {"action": "SELL", "amount": 8399.143600000001, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022002273/0001562180-22-002273-index.htm"}, {"action": "SELL", "amount": 11120.0148, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022001272/0001562180-22-001272-index.htm"}, {"action": "SELL", "amount": 8399.143600000001, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022001136/0001562180-22-001136-index.htm"}, {"action": "SELL", "amount": 14876.842999999999, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022000227/0001562180-22-000227-index.htm"}, {"action": "SELL", "amount": 14222.1263, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021007439/0001562180-21-007439-index.htm"}, {"action": "SELL", "amount": 488908.4155, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006883/0001562180-21-006883-index.htm"}, {"action": "SELL", "amount": 17517.8517, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006835/0001562180-21-006835-index.htm"}, {"action": "SELL", "amount": 17510.6052, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021006300/0001562180-21-006300-index.htm"}, {"action": "SELL", "amount": 17622.337499999998, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005793/0001562180-21-005793-index.htm"}, {"action": "SELL", "amount": 18610.647999999997, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021005149/0001562180-21-005149-index.htm"}, {"action": "SELL", "amount": 558796.535, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004775/0001562180-21-004775-index.htm"}, {"action": "SELL", "amount": 805623.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021004150/0001562180-21-004150-index.htm"}, {"action": "SELL", "amount": 11741.2983, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003920/0001562180-21-003920-index.htm"}, {"action": "SELL", "amount": 13538.2618, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021003285/0001562180-21-003285-index.htm"}, {"action": "SELL", "amount": 13440.8984, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021002660/0001562180-21-002660-index.htm"}, {"action": "SELL", "amount": 17648.129, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021001908/0001562180-21-001908-index.htm"}, {"action": "SELL", "amount": 78679.62969999999, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021001464/0001562180-21-001464-index.htm"}, {"action": "SELL", "amount": 12422.8698, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021000762/0001562180-21-000762-index.htm"}, {"action": "SELL", "amount": 7502.389, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218021000185/0001562180-21-000185-index.htm"}, {"action": "SELL", "amount": 6911.893599999999, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020007047/0001562180-20-007047-index.htm"}, {"action": "SELL", "amount": 5878.0233, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006519/0001562180-20-006519-index.htm"}, {"action": "SELL", "amount": 5425.4616, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020006205/0001562180-20-006205-index.htm"}, {"action": "SELL", "amount": 5760.331499999999, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005884/0001562180-20-005884-index.htm"}, {"action": "SELL", "amount": 5032.204, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218020005335/0001562180-20-005335-index.htm"}], "latest": {"action": "SELL", "amount": 7775.9469, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1503274/000156218022003216/0001562180-22-003216-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 286354.1}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001279281-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002148276-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001503274-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001689757-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002148276-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001503274-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001503274-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002141457-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001168581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001515051-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002120516-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001908223-26-000010", "price_sensitive": false}], "performance": {"ticker": "QTRX", "has_prices": true, "summary": {"n": 23, "avg": -0.635387430511279, "win_rate": 0.08695652173913043, "best": 0.020979020979020997, "worst": -0.880962087240114, "as_of": "2026-08-17"}, "buys": [{"who": "DONNELLY WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286354.1, "date": "2026-08-13", "score": 59.5, "ref_price": 2.86, "return": 0.020979020979020997}, {"who": "Meadows Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 9695.0, "date": "2026-05-12", "score": 31.1, "ref_price": 2.91, "return": 0.0034364261168384146}, {"who": "Sriram Vandana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19878.5, "date": "2025-09-12", "score": 39.1, "ref_price": 4.81, "return": -0.3929313929313929}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 984968.491, "date": "2025-06-13", "score": 52.0, "ref_price": 6.06, "return": -0.5181518151815181}, {"who": "Toloue Masoud", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 248722.92, "date": "2025-06-09", "score": 55.2, "ref_price": 5.06, "return": -0.4229249011857707}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1133795.686, "date": "2025-06-09", "score": 53.0, "ref_price": 5.06, "return": -0.4229249011857707}, {"who": "DONNELLY WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 506348.49399999995, "date": "2025-06-06", "score": 62.5, "ref_price": 5.37, "return": -0.45623836126629425}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 624630.0, "date": "2024-08-20", "score": 49.0, "ref_price": 13.22, "return": -0.7791225416036309}, {"who": "Toloue Masoud", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 207100.0, "date": "2024-08-13", "score": 53.7, "ref_price": 11.14, "return": -0.7378815080789947}, {"who": "DONNELLY WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501978.08, "date": "2023-09-08", "score": 62.4, "ref_price": 24.53, "return": -0.880962087240114}, {"who": "DOYLE MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 308920.5, "date": "2022-08-15", "score": 64.5, "ref_price": 10.18, "return": -0.7131630648330058}, {"who": "Toloue Masoud", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1095150.0, "date": "2022-08-12", "score": 76.5, "ref_price": 10.46, "return": -0.7208413001912046}, {"who": "Hlavinka Sarah E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100439.69600000001, "date": "2022-08-11", "score": 44.1, "ref_price": 10.16, "return": -0.7125984251968505}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1293495.0, "date": "2022-08-10", "score": 54.1, "ref_price": 8.56, "return": -0.6588785046728972}, {"who": "MEISTER PAUL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1998313.7355999998, "date": "2022-08-10", "score": 69.6, "ref_price": 8.56, "return": -0.6588785046728972}, {"who": "Madaus Martin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 755543.1087, "date": "2022-08-10", "score": 57.7, "ref_price": 8.56, "return": -0.6588785046728972}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900911.6832, "date": "2020-03-13", "score": 51.1, "ref_price": 16.97, "return": -0.8279316440777843}, {"who": "Connolly John M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49626.0, "date": "2018-12-04", "score": 50.5, "ref_price": 18.39, "return": -0.8412180532898315}, {"who": "DEKKERS MARIJN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600000.0, "date": "2017-12-11", "score": 56.1, "ref_price": 19.08, "return": -0.8469601677148846}, {"who": "ARCH VENTURE FUND VI LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3990000.0, "date": "2017-12-11", "score": 58.9, "ref_price": 19.08, "return": -0.8469601677148846}, {"who": "CRANDELL KEITH", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3990000.0, "date": "2017-12-11", "score": 61.4, "ref_price": 19.08, "return": -0.8469601677148846}, {"who": "WALT DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000000.0, "date": "2017-12-11", "score": 59.7, "ref_price": 19.08, "return": -0.8469601677148846}, {"who": "HRUSOVSKY E KEVIN", "person_type": "CEO", "person_label": "CEOs", "role": "EC, President & CEO, Director", "amount": 510000.0, "date": "2017-12-11", "score": 58.1, "ref_price": 19.08, "return": -0.8469601677148846}]}, "price_series": [{"date": "2017-12-07", "close": 17.47, "volume": 2346092.0}, {"date": "2017-12-08", "close": 18.18, "volume": 268596.0}, {"date": "2017-12-11", "close": 19.08, "volume": 134818.0}, {"date": "2017-12-12", "close": 19.0, "volume": 216813.0}, {"date": "2017-12-13", "close": 18.685, "volume": 186060.0}, {"date": "2017-12-14", "close": 18.7, "volume": 111865.0}, {"date": "2017-12-15", "close": 17.75, "volume": 130187.0}, {"date": "2017-12-18", "close": 18.64, "volume": 189045.0}, {"date": "2017-12-19", "close": 19.36, "volume": 137267.0}, {"date": "2017-12-20", "close": 19.33, "volume": 135774.0}, {"date": "2017-12-21", "close": 19.68, "volume": 261408.0}, {"date": "2017-12-22", "close": 21.0, "volume": 252027.0}, {"date": "2017-12-26", "close": 20.9, "volume": 81145.0}, {"date": "2017-12-27", "close": 20.89, "volume": 61809.0}, {"date": "2017-12-28", "close": 22.18, "volume": 118534.0}, {"date": "2017-12-29", "close": 21.47, "volume": 93476.0}, {"date": "2018-01-02", "close": 19.55, "volume": 255411.0}, {"date": "2018-01-03", "close": 19.08, "volume": 205761.0}, {"date": "2018-01-04", "close": 19.49, "volume": 72537.0}, {"date": "2018-01-05", "close": 19.48, "volume": 105426.0}, {"date": "2018-01-08", "close": 19.75, "volume": 136799.0}, {"date": "2018-01-09", "close": 20.16, "volume": 80451.0}, {"date": "2018-01-10", "close": 20.07, "volume": 69467.0}, {"date": "2018-01-11", "close": 20.11, "volume": 140872.0}, {"date": "2018-01-12", "close": 20.57, "volume": 289977.0}, {"date": "2018-01-16", "close": 20.91, "volume": 151875.0}, {"date": "2018-01-17", "close": 20.69, "volume": 125685.0}, {"date": "2018-01-18", "close": 21.06, "volume": 97267.0}, {"date": "2018-01-19", "close": 20.94, "volume": 93993.0}, {"date": "2018-01-22", "close": 21.38, "volume": 77542.0}, {"date": "2018-01-23", "close": 23.1, "volume": 71309.0}, {"date": "2018-01-24", "close": 23.2, "volume": 129956.0}, {"date": "2018-01-25", "close": 24.28, "volume": 96310.0}, {"date": "2018-01-26", "close": 22.85, "volume": 123750.0}, {"date": "2018-01-29", "close": 21.06, "volume": 238241.0}, {"date": "2018-01-30", "close": 21.0, "volume": 59109.0}, {"date": "2018-01-31", "close": 20.81, "volume": 95756.0}, {"date": "2018-02-01", "close": 19.9, "volume": 77144.0}, {"date": "2018-02-02", "close": 20.23, "volume": 61977.0}, {"date": "2018-02-05", "close": 19.03, "volume": 175040.0}, {"date": "2018-02-06", "close": 18.56, "volume": 167380.0}, {"date": "2018-02-07", "close": 19.12, "volume": 71966.0}, {"date": "2018-02-08", "close": 19.39, "volume": 108727.0}, {"date": "2018-02-09", "close": 19.49, "volume": 39212.0}, {"date": "2018-02-12", "close": 20.11, "volume": 149260.0}, {"date": "2018-02-13", "close": 20.67, "volume": 83348.0}, {"date": "2018-02-14", "close": 20.73, "volume": 61646.0}, {"date": "2018-02-15", "close": 21.42, "volume": 81988.0}, {"date": "2018-02-16", "close": 23.39, "volume": 142445.0}, {"date": "2018-02-20", "close": 22.43, "volume": 110492.0}, {"date": "2018-02-21", "close": 22.2, "volume": 130154.0}, {"date": "2018-02-22", "close": 22.86, "volume": 82464.0}, {"date": "2018-02-23", "close": 22.12, "volume": 114438.0}, {"date": "2018-02-26", "close": 22.64, "volume": 137844.0}, {"date": "2018-02-27", "close": 21.95, "volume": 116187.0}, {"date": "2018-02-28", "close": 20.89, "volume": 147771.0}, {"date": "2018-03-01", "close": 20.56, "volume": 109109.0}, {"date": "2018-03-02", "close": 19.91, "volume": 123104.0}, {"date": "2018-03-05", "close": 20.1, "volume": 118007.0}, {"date": "2018-03-06", "close": 19.42, "volume": 165762.0}, {"date": "2018-03-07", "close": 18.9, "volume": 91706.0}, {"date": "2018-03-08", "close": 18.52, "volume": 85153.0}, {"date": "2018-03-09", "close": 18.67, "volume": 87403.0}, {"date": "2018-03-12", "close": 19.85, "volume": 82112.0}, {"date": "2018-03-13", "close": 20.82, "volume": 112424.0}, {"date": "2018-03-14", "close": 20.63, "volume": 194879.0}, {"date": "2018-03-15", "close": 18.22, "volume": 268362.0}, {"date": "2018-03-16", "close": 17.7, "volume": 870112.0}, {"date": "2018-03-19", "close": 17.14, "volume": 170250.0}, {"date": "2018-03-20", "close": 17.49, "volume": 125028.0}, {"date": "2018-03-21", "close": 17.04, "volume": 83941.0}, {"date": "2018-03-22", "close": 16.91, "volume": 192214.0}, {"date": "2018-03-23", "close": 16.18, "volume": 102989.0}, {"date": "2018-03-26", "close": 17.63, "volume": 151187.0}, {"date": "2018-03-27", "close": 16.46, "volume": 96720.0}, {"date": "2018-03-28", "close": 16.73, "volume": 85365.0}, {"date": "2018-03-29", "close": 17.04, "volume": 61646.0}, {"date": "2018-04-02", "close": 16.68, "volume": 68969.0}, {"date": "2018-04-03", "close": 16.59, "volume": 78895.0}, {"date": "2018-04-04", "close": 16.09, "volume": 141938.0}, {"date": "2018-04-05", "close": 16.64, "volume": 117218.0}, {"date": "2018-04-06", "close": 16.11, "volume": 84933.0}, {"date": "2018-04-09", "close": 16.24, "volume": 66259.0}, {"date": "2018-04-10", "close": 16.3, "volume": 90935.0}, {"date": "2018-04-11", "close": 16.61, "volume": 57918.0}, {"date": "2018-04-12", "close": 16.09, "volume": 22148.0}, {"date": "2018-04-13", "close": 15.57, "volume": 92384.0}, {"date": "2018-04-16", "close": 16.08, "volume": 48037.0}, {"date": "2018-04-17", "close": 17.09, "volume": 70490.0}, {"date": "2018-04-18", "close": 17.4, "volume": 37568.0}, {"date": "2018-04-19", "close": 16.88, "volume": 71131.0}, {"date": "2018-04-20", "close": 17.53, "volume": 47278.0}, {"date": "2018-04-23", "close": 16.77, "volume": 37903.0}, {"date": "2018-04-24", "close": 17.15, "volume": 84216.0}, {"date": "2018-04-25", "close": 16.81, "volume": 74337.0}, {"date": "2018-04-26", "close": 16.9, "volume": 76651.0}, {"date": "2018-04-27", "close": 17.27, "volume": 50139.0}, {"date": "2018-04-30", "close": 16.95, "volume": 56537.0}, {"date": "2018-05-01", "close": 16.81, "volume": 75422.0}, {"date": "2018-05-02", "close": 16.8, "volume": 36871.0}, {"date": "2018-05-03", "close": 16.64, "volume": 72112.0}, {"date": "2018-05-04", "close": 18.3, "volume": 71215.0}, {"date": "2018-05-07", "close": 18.3, "volume": 72676.0}, {"date": "2018-05-08", "close": 18.38, "volume": 35081.0}, {"date": "2018-05-09", "close": 18.98, "volume": 23887.0}, {"date": "2018-05-10", "close": 19.12, "volume": 41217.0}, {"date": "2018-05-11", "close": 19.27, "volume": 111043.0}, {"date": "2018-05-14", "close": 19.02, "volume": 100262.0}, {"date": "2018-05-15", "close": 18.96, "volume": 45162.0}, {"date": "2018-05-16", "close": 19.18, "volume": 74626.0}, {"date": "2018-05-17", "close": 19.65, "volume": 35718.0}, {"date": "2018-05-18", "close": 20.08, "volume": 67188.0}, {"date": "2018-05-21", "close": 20.06, "volume": 22863.0}, {"date": "2018-05-22", "close": 20.03, "volume": 42444.0}, {"date": "2018-05-23", "close": 20.45, "volume": 27132.0}, {"date": "2018-05-24", "close": 20.18, "volume": 44192.0}, {"date": "2018-05-25", "close": 18.99, "volume": 74805.0}, {"date": "2018-05-29", "close": 19.17, "volume": 97472.0}, {"date": "2018-05-30", "close": 19.06, "volume": 50852.0}, {"date": "2018-05-31", "close": 18.4, "volume": 85045.0}, {"date": "2018-06-01", "close": 18.38, "volume": 65374.0}, {"date": "2018-06-04", "close": 18.76, "volume": 87102.0}, {"date": "2018-06-05", "close": 17.43, "volume": 234658.0}, {"date": "2018-06-06", "close": 17.72, "volume": 136024.0}, {"date": "2018-06-07", "close": 17.09, "volume": 106011.0}, {"date": "2018-06-08", "close": 17.02, "volume": 235707.0}, {"date": "2018-06-11", "close": 16.79, "volume": 82488.0}, {"date": "2018-06-12", "close": 16.28, "volume": 98721.0}, {"date": "2018-06-13", "close": 16.53, "volume": 116784.0}, {"date": "2018-06-14", "close": 16.55, "volume": 68100.0}, {"date": "2018-06-15", "close": 16.49, "volume": 48359.0}, {"date": "2018-06-18", "close": 16.39, "volume": 125733.0}, {"date": "2018-06-19", "close": 15.7, "volume": 762137.0}, {"date": "2018-06-20", "close": 16.13, "volume": 146780.0}, {"date": "2018-06-21", "close": 15.89, "volume": 166518.0}, {"date": "2018-06-22", "close": 15.76, "volume": 157817.0}, {"date": "2018-06-25", "close": 15.27, "volume": 69527.0}, {"date": "2018-06-26", "close": 15.42, "volume": 66747.0}, {"date": "2018-06-27", "close": 14.43, "volume": 62479.0}, {"date": "2018-06-28", "close": 14.08, "volume": 146603.0}, {"date": "2018-06-29", "close": 14.36, "volume": 159892.0}, {"date": "2018-07-02", "close": 14.02, "volume": 98113.0}, {"date": "2018-07-03", "close": 14.37, "volume": 51115.0}, {"date": "2018-07-05", "close": 14.75, "volume": 30011.0}, {"date": "2018-07-06", "close": 15.13, "volume": 41351.0}, {"date": "2018-07-09", "close": 15.07, "volume": 64801.0}, {"date": "2018-07-10", "close": 15.06, "volume": 36457.0}, {"date": "2018-07-11", "close": 14.96, "volume": 84277.0}, {"date": "2018-07-12", "close": 15.04, "volume": 72043.0}, {"date": "2018-07-13", "close": 15.02, "volume": 52867.0}, {"date": "2018-07-16", "close": 14.77, "volume": 40336.0}, {"date": "2018-07-17", "close": 14.86, "volume": 29559.0}, {"date": "2018-07-18", "close": 14.76, "volume": 40263.0}, {"date": "2018-07-19", "close": 15.75, "volume": 74765.0}, {"date": "2018-07-20", "close": 16.3, "volume": 67693.0}, {"date": "2018-07-23", "close": 15.84, "volume": 163056.0}, {"date": "2018-07-24", "close": 15.58, "volume": 29760.0}, {"date": "2018-07-25", "close": 15.7, "volume": 29863.0}, {"date": "2018-07-26", "close": 15.79, "volume": 30935.0}, {"date": "2018-07-27", "close": 15.15, "volume": 58696.0}, {"date": "2018-07-30", "close": 14.82, "volume": 20841.0}, {"date": "2018-07-31", "close": 14.99, "volume": 43396.0}, {"date": "2018-08-01", "close": 14.99, "volume": 18458.0}, {"date": "2018-08-02", "close": 15.0, "volume": 92074.0}, {"date": "2018-08-03", "close": 14.49, "volume": 34021.0}, {"date": "2018-08-06", "close": 14.66, "volume": 108280.0}, {"date": "2018-08-07", "close": 14.8, "volume": 58473.0}, {"date": "2018-08-08", "close": 14.93, "volume": 32046.0}, {"date": "2018-08-09", "close": 14.61, "volume": 360526.0}, {"date": "2018-08-10", "close": 14.71, "volume": 34440.0}, {"date": "2018-08-13", "close": 14.73, "volume": 29186.0}, {"date": "2018-08-14", "close": 14.27, "volume": 36732.0}, {"date": "2018-08-15", "close": 13.39, "volume": 128022.0}, {"date": "2018-08-16", "close": 14.36, "volume": 53548.0}, {"date": "2018-08-17", "close": 14.65, "volume": 19688.0}, {"date": "2018-08-20", "close": 14.61, "volume": 19287.0}, {"date": "2018-08-21", "close": 14.83, "volume": 21046.0}, {"date": "2018-08-22", "close": 14.83, "volume": 14688.0}, {"date": "2018-08-23", "close": 14.98, "volume": 19923.0}, {"date": "2018-08-24", "close": 14.99, "volume": 35339.0}, {"date": "2018-08-27", "close": 14.95, "volume": 48356.0}, {"date": "2018-08-28", "close": 15.0, "volume": 65184.0}, {"date": "2018-08-29", "close": 14.99, "volume": 161007.0}, {"date": "2018-08-30", "close": 15.35, "volume": 81626.0}, {"date": "2018-08-31", "close": 16.73, "volume": 134236.0}, {"date": "2018-09-04", "close": 15.5, "volume": 47554.0}, {"date": "2018-09-05", "close": 14.82, "volume": 60258.0}, {"date": "2018-09-06", "close": 14.57, "volume": 48720.0}, {"date": "2018-09-07", "close": 14.66, "volume": 24225.0}, {"date": "2018-09-10", "close": 15.52, "volume": 134942.0}, {"date": "2018-09-11", "close": 15.85, "volume": 111000.0}, {"date": "2018-09-12", "close": 15.75, "volume": 70794.0}, {"date": "2018-09-13", "close": 15.94, "volume": 92044.0}, {"date": "2018-09-14", "close": 16.43, "volume": 63269.0}, {"date": "2018-09-17", "close": 16.53, "volume": 72193.0}, {"date": "2018-09-18", "close": 18.57, "volume": 404640.0}, {"date": "2018-09-19", "close": 18.65, "volume": 172477.0}, {"date": "2018-09-20", "close": 20.15, "volume": 344001.0}, {"date": "2018-09-21", "close": 19.32, "volume": 564134.0}, {"date": "2018-09-24", "close": 19.51, "volume": 90242.0}, {"date": "2018-09-25", "close": 20.18, "volume": 94107.0}, {"date": "2018-09-26", "close": 21.64, "volume": 90035.0}, {"date": "2018-09-27", "close": 22.35, "volume": 77990.0}, {"date": "2018-09-28", "close": 21.42, "volume": 123497.0}, {"date": "2018-10-01", "close": 20.8, "volume": 88798.0}, {"date": "2018-10-02", "close": 20.24, "volume": 52343.0}, {"date": "2018-10-03", "close": 20.0, "volume": 78004.0}, {"date": "2018-10-04", "close": 18.38, "volume": 121568.0}, {"date": "2018-10-05", "close": 18.17, "volume": 64226.0}, {"date": "2018-10-08", "close": 17.99, "volume": 55030.0}, {"date": "2018-10-09", "close": 18.37, "volume": 74645.0}, {"date": "2018-10-10", "close": 18.34, "volume": 118600.0}, {"date": "2018-10-11", "close": 17.89, "volume": 110841.0}, {"date": "2018-10-12", "close": 17.58, "volume": 39856.0}, {"date": "2018-10-15", "close": 17.9, "volume": 91879.0}, {"date": "2018-10-16", "close": 18.03, "volume": 67549.0}, {"date": "2018-10-17", "close": 19.07, "volume": 82997.0}, {"date": "2018-10-18", "close": 18.48, "volume": 47903.0}, {"date": "2018-10-19", "close": 18.02, "volume": 53070.0}, {"date": "2018-10-22", "close": 18.33, "volume": 38164.0}, {"date": "2018-10-23", "close": 17.31, "volume": 78235.0}, {"date": "2018-10-24", "close": 16.35, "volume": 68809.0}, {"date": "2018-10-25", "close": 16.54, "volume": 90197.0}, {"date": "2018-10-26", "close": 16.84, "volume": 52023.0}, {"date": "2018-10-29", "close": 16.67, "volume": 63293.0}, {"date": "2018-10-30", "close": 16.92, "volume": 28488.0}, {"date": "2018-10-31", "close": 17.51, "volume": 50917.0}, {"date": "2018-11-01", "close": 17.57, "volume": 108161.0}, {"date": "2018-11-02", "close": 17.49, "volume": 101816.0}, {"date": "2018-11-05", "close": 16.65, "volume": 63675.0}, {"date": "2018-11-06", "close": 16.7, "volume": 49805.0}, {"date": "2018-11-07", "close": 17.38, "volume": 81621.0}, {"date": "2018-11-08", "close": 16.87, "volume": 65925.0}, {"date": "2018-11-09", "close": 16.76, "volume": 71048.0}, {"date": "2018-11-12", "close": 16.33, "volume": 59618.0}, {"date": "2018-11-13", "close": 16.17, "volume": 83863.0}, {"date": "2018-11-14", "close": 16.26, "volume": 48652.0}, {"date": "2018-11-15", "close": 17.13, "volume": 72190.0}, {"date": "2018-11-16", "close": 16.92, "volume": 100599.0}, {"date": "2018-11-19", "close": 16.95, "volume": 126180.0}, {"date": "2018-11-20", "close": 16.65, "volume": 123450.0}, {"date": "2018-11-21", "close": 16.84, "volume": 52984.0}, {"date": "2018-11-23", "close": 17.14, "volume": 61379.0}, {"date": "2018-11-26", "close": 16.63, "volume": 72443.0}, {"date": "2018-11-27", "close": 17.19, "volume": 73824.0}, {"date": "2018-11-28", "close": 17.93, "volume": 87863.0}, {"date": "2018-11-29", "close": 18.21, "volume": 86646.0}, {"date": "2018-11-30", "close": 18.74, "volume": 52843.0}, {"date": "2018-12-03", "close": 18.6, "volume": 81863.0}, {"date": "2018-12-04", "close": 18.39, "volume": 67070.0}, {"date": "2018-12-06", "close": 19.19, "volume": 63461.0}, {"date": "2018-12-07", "close": 19.5, "volume": 106483.0}, {"date": "2018-12-10", "close": 19.96, "volume": 71902.0}, {"date": "2018-12-11", "close": 19.34, "volume": 77902.0}, {"date": "2018-12-12", "close": 19.73, "volume": 42659.0}, {"date": "2018-12-13", "close": 19.92, "volume": 100671.0}, {"date": "2018-12-14", "close": 18.44, "volume": 154149.0}, {"date": "2018-12-17", "close": 18.43, "volume": 117523.0}, {"date": "2018-12-18", "close": 18.3, "volume": 107615.0}, {"date": "2018-12-19", "close": 18.7, "volume": 80036.0}, {"date": "2018-12-20", "close": 18.82, "volume": 133299.0}, {"date": "2018-12-21", "close": 18.38, "volume": 408196.0}, {"date": "2018-12-24", "close": 17.57, "volume": 21871.0}, {"date": "2018-12-26", "close": 18.01, "volume": 67614.0}, {"date": "2018-12-27", "close": 18.3, "volume": 37260.0}, {"date": "2018-12-28", "close": 18.36, "volume": 68152.0}, {"date": "2018-12-31", "close": 18.31, "volume": 51019.0}, {"date": "2019-01-02", "close": 18.24, "volume": 48794.0}, {"date": "2019-01-03", "close": 17.28, "volume": 75536.0}, {"date": "2019-01-04", "close": 17.87, "volume": 89877.0}, {"date": "2019-01-07", "close": 19.02, "volume": 96149.0}, {"date": "2019-01-08", "close": 19.91, "volume": 55571.0}, {"date": "2019-01-09", "close": 20.73, "volume": 40974.0}, {"date": "2019-01-10", "close": 22.66, "volume": 158116.0}, {"date": "2019-01-11", "close": 23.48, "volume": 53135.0}, {"date": "2019-01-14", "close": 21.97, "volume": 112727.0}, {"date": "2019-01-15", "close": 21.5, "volume": 94681.0}, {"date": "2019-01-16", "close": 21.5, "volume": 57299.0}, {"date": "2019-01-17", "close": 21.11, "volume": 58460.0}, {"date": "2019-01-18", "close": 21.03, "volume": 130869.0}, {"date": "2019-01-22", "close": 20.22, "volume": 63678.0}, {"date": "2019-01-23", "close": 20.0, "volume": 100544.0}, {"date": "2019-01-24", "close": 20.02, "volume": 76790.0}, {"date": "2019-01-25", "close": 20.5, "volume": 60616.0}, {"date": "2019-01-28", "close": 20.19, "volume": 48177.0}, {"date": "2019-01-29", "close": 19.69, "volume": 41650.0}, {"date": "2019-01-30", "close": 20.69, "volume": 29913.0}, {"date": "2019-01-31", "close": 21.06, "volume": 110412.0}, {"date": "2019-02-01", "close": 20.56, "volume": 49724.0}, {"date": "2019-02-04", "close": 20.2, "volume": 49437.0}, {"date": "2019-02-05", "close": 20.1, "volume": 98868.0}, {"date": "2019-02-06", "close": 20.99, "volume": 41465.0}, {"date": "2019-02-07", "close": 21.01, "volume": 30848.0}, {"date": "2019-02-08", "close": 21.33, "volume": 20263.0}, {"date": "2019-02-11", "close": 22.08, "volume": 47010.0}, {"date": "2019-02-12", "close": 22.84, "volume": 52246.0}, {"date": "2019-02-13", "close": 22.09, "volume": 26274.0}, {"date": "2019-02-14", "close": 22.13, "volume": 20762.0}, {"date": "2019-02-15", "close": 22.75, "volume": 75147.0}, {"date": "2019-02-19", "close": 22.75, "volume": 62924.0}, {"date": "2019-02-20", "close": 23.32, "volume": 43870.0}, {"date": "2019-02-21", "close": 22.83, "volume": 42567.0}, {"date": "2019-02-22", "close": 23.65, "volume": 31517.0}, {"date": "2019-02-25", "close": 24.3, "volume": 44641.0}, {"date": "2019-02-26", "close": 24.08, "volume": 58356.0}, {"date": "2019-02-27", "close": 24.91, "volume": 155804.0}, {"date": "2019-02-28", "close": 24.71, "volume": 50049.0}, {"date": "2019-03-01", "close": 25.13, "volume": 161192.0}, {"date": "2019-03-04", "close": 24.76, "volume": 85011.0}, {"date": "2019-03-05", "close": 24.82, "volume": 25725.0}, {"date": "2019-03-06", "close": 23.33, "volume": 85460.0}, {"date": "2019-03-07", "close": 23.82, "volume": 177109.0}, {"date": "2019-03-08", "close": 23.08, "volume": 166983.0}, {"date": "2019-03-11", "close": 21.8, "volume": 160656.0}, {"date": "2019-03-12", "close": 22.69, "volume": 69907.0}, {"date": "2019-03-13", "close": 23.92, "volume": 80499.0}, {"date": "2019-03-14", "close": 24.81, "volume": 153096.0}, {"date": "2019-03-15", "close": 24.87, "volume": 115864.0}, {"date": "2019-03-18", "close": 24.6, "volume": 55278.0}, {"date": "2019-03-19", "close": 24.5, "volume": 58612.0}, {"date": "2019-03-20", "close": 24.27, "volume": 63921.0}, {"date": "2019-03-21", "close": 24.55, "volume": 65565.0}, {"date": "2019-03-22", "close": 23.06, "volume": 59277.0}, {"date": "2019-03-25", "close": 23.65, "volume": 58456.0}, {"date": "2019-03-26", "close": 23.99, "volume": 29061.0}, {"date": "2019-03-27", "close": 24.27, "volume": 67734.0}, {"date": "2019-03-28", "close": 24.79, "volume": 86114.0}, {"date": "2019-03-29", "close": 25.83, "volume": 163097.0}, {"date": "2019-04-01", "close": 23.4, "volume": 118324.0}, {"date": "2019-04-02", "close": 24.35, "volume": 72208.0}, {"date": "2019-04-03", "close": 24.8, "volume": 90676.0}, {"date": "2019-04-04", "close": 25.34, "volume": 96317.0}, {"date": "2019-04-05", "close": 25.73, "volume": 143467.0}, {"date": "2019-04-08", "close": 25.77, "volume": 122922.0}, {"date": "2019-04-09", "close": 25.01, "volume": 88460.0}, {"date": "2019-04-10", "close": 24.73, "volume": 61935.0}, {"date": "2019-04-11", "close": 23.99, "volume": 50608.0}, {"date": "2019-04-12", "close": 22.7, "volume": 120270.0}, {"date": "2019-04-15", "close": 22.12, "volume": 45796.0}, {"date": "2019-04-16", "close": 22.06, "volume": 61614.0}, {"date": "2019-04-17", "close": 21.29, "volume": 66455.0}, {"date": "2019-04-18", "close": 21.92, "volume": 81478.0}, {"date": "2019-04-22", "close": 21.91, "volume": 24424.0}, {"date": "2019-04-23", "close": 22.93, "volume": 71050.0}, {"date": "2019-04-24", "close": 22.27, "volume": 64911.0}, {"date": "2019-04-25", "close": 21.91, "volume": 75762.0}, {"date": "2019-04-26", "close": 22.75, "volume": 59150.0}, {"date": "2019-04-29", "close": 22.63, "volume": 33164.0}, {"date": "2019-04-30", "close": 22.72, "volume": 40064.0}, {"date": "2019-05-01", "close": 22.25, "volume": 48210.0}, {"date": "2019-05-02", "close": 22.26, "volume": 49321.0}, {"date": "2019-05-03", "close": 23.32, "volume": 40400.0}, {"date": "2019-05-06", "close": 23.05, "volume": 73506.0}, {"date": "2019-05-07", "close": 22.89, "volume": 86810.0}, {"date": "2019-05-08", "close": 23.05, "volume": 122864.0}, {"date": "2019-05-09", "close": 23.24, "volume": 75635.0}, {"date": "2019-05-10", "close": 22.13, "volume": 330450.0}, {"date": "2019-05-13", "close": 20.59, "volume": 176345.0}, {"date": "2019-05-14", "close": 21.08, "volume": 425608.0}, {"date": "2019-05-15", "close": 21.92, "volume": 138816.0}, {"date": "2019-05-16", "close": 22.32, "volume": 56507.0}, {"date": "2019-05-17", "close": 22.06, "volume": 57966.0}, {"date": "2019-05-20", "close": 22.13, "volume": 45269.0}, {"date": "2019-05-21", "close": 22.72, "volume": 96025.0}, {"date": "2019-05-22", "close": 22.9, "volume": 41930.0}, {"date": "2019-05-23", "close": 22.22, "volume": 81933.0}, {"date": "2019-05-24", "close": 22.33, "volume": 64690.0}, {"date": "2019-05-28", "close": 21.83, "volume": 126486.0}, {"date": "2019-05-29", "close": 22.23, "volume": 62200.0}, {"date": "2019-05-30", "close": 23.4, "volume": 2062069.0}, {"date": "2019-05-31", "close": 25.61, "volume": 638571.0}, {"date": "2019-06-03", "close": 25.94, "volume": 235150.0}, {"date": "2019-06-04", "close": 26.1, "volume": 197854.0}, {"date": "2019-06-05", "close": 28.32, "volume": 283874.0}, {"date": "2019-06-06", "close": 29.51, "volume": 154930.0}, {"date": "2019-06-07", "close": 29.5, "volume": 293432.0}, {"date": "2019-06-10", "close": 31.74, "volume": 303820.0}, {"date": "2019-06-11", "close": 31.91, "volume": 215187.0}, {"date": "2019-06-12", "close": 33.42, "volume": 148079.0}, {"date": "2019-06-13", "close": 34.06, "volume": 171918.0}, {"date": "2019-06-14", "close": 33.48, "volume": 120413.0}, {"date": "2019-06-17", "close": 34.21, "volume": 137444.0}, {"date": "2019-06-18", "close": 34.49, "volume": 143559.0}, {"date": "2019-06-19", "close": 34.52, "volume": 73731.0}, {"date": "2019-06-20", "close": 35.2, "volume": 116917.0}, {"date": "2019-06-21", "close": 34.0, "volume": 220074.0}, {"date": "2019-06-24", "close": 33.82, "volume": 154805.0}, {"date": "2019-06-25", "close": 32.84, "volume": 155986.0}, {"date": "2019-06-26", "close": 32.07, "volume": 251695.0}, {"date": "2019-06-27", "close": 34.94, "volume": 256753.0}, {"date": "2019-06-28", "close": 33.79, "volume": 629144.0}, {"date": "2019-07-01", "close": 35.38, "volume": 283172.0}, {"date": "2019-07-02", "close": 32.42, "volume": 150240.0}, {"date": "2019-07-03", "close": 32.27, "volume": 104946.0}, {"date": "2019-07-05", "close": 31.49, "volume": 142528.0}, {"date": "2019-07-08", "close": 30.51, "volume": 215770.0}, {"date": "2019-07-09", "close": 30.64, "volume": 109265.0}, {"date": "2019-07-10", "close": 31.56, "volume": 120072.0}, {"date": "2019-07-11", "close": 30.45, "volume": 92868.0}, {"date": "2019-07-12", "close": 29.81, "volume": 95995.0}, {"date": "2019-07-15", "close": 30.23, "volume": 90174.0}, {"date": "2019-07-16", "close": 31.06, "volume": 255236.0}, {"date": "2019-07-17", "close": 31.46, "volume": 145119.0}, {"date": "2019-07-18", "close": 32.94, "volume": 201465.0}, {"date": "2019-07-19", "close": 31.27, "volume": 94858.0}, {"date": "2019-07-22", "close": 31.43, "volume": 77822.0}, {"date": "2019-07-23", "close": 31.08, "volume": 50350.0}, {"date": "2019-07-24", "close": 32.82, "volume": 121467.0}, {"date": "2019-07-25", "close": 31.91, "volume": 101464.0}, {"date": "2019-07-26", "close": 31.74, "volume": 53684.0}, {"date": "2019-07-29", "close": 32.27, "volume": 79665.0}, {"date": "2019-07-30", "close": 31.79, "volume": 79394.0}, {"date": "2019-07-31", "close": 30.98, "volume": 88391.0}, {"date": "2019-08-01", "close": 31.79, "volume": 92499.0}, {"date": "2019-08-02", "close": 31.05, "volume": 131926.0}, {"date": "2019-08-05", "close": 30.22, "volume": 190511.0}, {"date": "2019-08-06", "close": 29.04, "volume": 236150.0}, {"date": "2019-08-07", "close": 28.59, "volume": 120633.0}, {"date": "2019-08-08", "close": 25.51, "volume": 425367.0}, {"date": "2019-08-09", "close": 24.94, "volume": 1064958.0}, {"date": "2019-08-12", "close": 25.54, "volume": 218640.0}, {"date": "2019-08-13", "close": 26.24, "volume": 362382.0}, {"date": "2019-08-14", "close": 25.86, "volume": 187506.0}, {"date": "2019-08-15", "close": 26.04, "volume": 185720.0}, {"date": "2019-08-16", "close": 27.91, "volume": 310936.0}, {"date": "2019-08-19", "close": 27.14, "volume": 265929.0}, {"date": "2019-08-20", "close": 27.45, "volume": 232610.0}, {"date": "2019-08-21", "close": 27.29, "volume": 229148.0}, {"date": "2019-08-22", "close": 26.51, "volume": 112948.0}, {"date": "2019-08-23", "close": 24.97, "volume": 196167.0}, {"date": "2019-08-26", "close": 27.22, "volume": 266289.0}, {"date": "2019-08-27", "close": 27.13, "volume": 148734.0}, {"date": "2019-08-28", "close": 26.98, "volume": 100036.0}, {"date": "2019-08-29", "close": 27.11, "volume": 140303.0}, {"date": "2019-08-30", "close": 26.33, "volume": 89649.0}, {"date": "2019-09-03", "close": 25.88, "volume": 157989.0}, {"date": "2019-09-04", "close": 26.28, "volume": 134404.0}, {"date": "2019-09-05", "close": 24.99, "volume": 177536.0}, {"date": "2019-09-06", "close": 24.93, "volume": 125178.0}, {"date": "2019-09-09", "close": 23.16, "volume": 180504.0}, {"date": "2019-09-10", "close": 24.2, "volume": 261569.0}, {"date": "2019-09-11", "close": 26.01, "volume": 189601.0}, {"date": "2019-09-12", "close": 26.39, "volume": 238545.0}, {"date": "2019-09-13", "close": 25.97, "volume": 158719.0}, {"date": "2019-09-16", "close": 25.37, "volume": 464876.0}, {"date": "2019-09-17", "close": 25.97, "volume": 269601.0}, {"date": "2019-09-18", "close": 23.75, "volume": 212588.0}, {"date": "2019-09-19", "close": 23.79, "volume": 425600.0}, {"date": "2019-09-20", "close": 24.23, "volume": 618730.0}, {"date": "2019-09-23", "close": 24.4, "volume": 139223.0}, {"date": "2019-09-24", "close": 22.97, "volume": 267749.0}, {"date": "2019-09-25", "close": 23.34, "volume": 243597.0}, {"date": "2019-09-26", "close": 23.36, "volume": 214734.0}, {"date": "2019-09-27", "close": 21.72, "volume": 277154.0}, {"date": "2019-09-30", "close": 21.96, "volume": 487055.0}, {"date": "2019-10-01", "close": 21.41, "volume": 306162.0}, {"date": "2019-10-02", "close": 19.98, "volume": 312721.0}, {"date": "2019-10-03", "close": 22.19, "volume": 441032.0}, {"date": "2019-10-04", "close": 21.67, "volume": 233215.0}, {"date": "2019-10-07", "close": 21.8, "volume": 210304.0}, {"date": "2019-10-08", "close": 21.78, "volume": 212054.0}, {"date": "2019-10-09", "close": 21.26, "volume": 130779.0}, {"date": "2019-10-10", "close": 21.04, "volume": 180358.0}, {"date": "2019-10-11", "close": 21.75, "volume": 224255.0}, {"date": "2019-10-14", "close": 22.03, "volume": 108907.0}, {"date": "2019-10-15", "close": 22.01, "volume": 132115.0}, {"date": "2019-10-16", "close": 22.05, "volume": 156277.0}, {"date": "2019-10-17", "close": 21.78, "volume": 122824.0}, {"date": "2019-10-18", "close": 20.95, "volume": 134855.0}, {"date": "2019-10-21", "close": 19.88, "volume": 226376.0}, {"date": "2019-10-22", "close": 20.13, "volume": 272395.0}, {"date": "2019-10-23", "close": 19.94, "volume": 163387.0}, {"date": "2019-10-24", "close": 20.72, "volume": 133438.0}, {"date": "2019-10-25", "close": 20.82, "volume": 122584.0}, {"date": "2019-10-28", "close": 22.18, "volume": 207555.0}, {"date": "2019-10-29", "close": 21.2, "volume": 191498.0}, {"date": "2019-10-30", "close": 21.47, "volume": 93145.0}, {"date": "2019-10-31", "close": 20.85, "volume": 132620.0}, {"date": "2019-11-01", "close": 20.88, "volume": 98453.0}, {"date": "2019-11-04", "close": 20.875, "volume": 123613.0}, {"date": "2019-11-05", "close": 20.32, "volume": 101714.0}, {"date": "2019-11-06", "close": 19.29, "volume": 156540.0}, {"date": "2019-11-07", "close": 23.73, "volume": 574613.0}, {"date": "2019-11-08", "close": 23.41, "volume": 208500.0}, {"date": "2019-11-11", "close": 22.39, "volume": 146005.0}, {"date": "2019-11-12", "close": 22.41, "volume": 168243.0}, {"date": "2019-11-13", "close": 21.76, "volume": 115682.0}, {"date": "2019-11-14", "close": 22.525, "volume": 100746.0}, {"date": "2019-11-15", "close": 22.945, "volume": 99721.0}, {"date": "2019-11-18", "close": 22.42, "volume": 87936.0}, {"date": "2019-11-19", "close": 23.17, "volume": 106722.0}, {"date": "2019-11-20", "close": 24.22, "volume": 216748.0}, {"date": "2019-11-21", "close": 23.8, "volume": 101023.0}, {"date": "2019-11-22", "close": 24.57, "volume": 111576.0}, {"date": "2019-11-25", "close": 25.43, "volume": 154762.0}, {"date": "2019-11-26", "close": 25.15, "volume": 158222.0}, {"date": "2019-11-27", "close": 25.52, "volume": 81524.0}, {"date": "2019-11-29", "close": 25.33, "volume": 53503.0}, {"date": "2019-12-02", "close": 25.26, "volume": 86020.0}, {"date": "2019-12-03", "close": 25.22, "volume": 74011.0}, {"date": "2019-12-04", "close": 24.61, "volume": 122442.0}, {"date": "2019-12-05", "close": 24.84, "volume": 80664.0}, {"date": "2019-12-06", "close": 25.16, "volume": 100121.0}, {"date": "2019-12-09", "close": 25.03, "volume": 83079.0}, {"date": "2019-12-10", "close": 25.24, "volume": 80849.0}, {"date": "2019-12-11", "close": 25.14, "volume": 88716.0}, {"date": "2019-12-12", "close": 24.91, "volume": 78720.0}, {"date": "2019-12-13", "close": 24.14, "volume": 82994.0}, {"date": "2019-12-16", "close": 24.68, "volume": 135221.0}, {"date": "2019-12-17", "close": 23.42, "volume": 164060.0}, {"date": "2019-12-18", "close": 22.88, "volume": 199871.0}, {"date": "2019-12-19", "close": 23.86, "volume": 144201.0}, {"date": "2019-12-20", "close": 23.45, "volume": 266842.0}, {"date": "2019-12-23", "close": 24.36, "volume": 120199.0}, {"date": "2019-12-24", "close": 24.8, "volume": 52999.0}, {"date": "2019-12-26", "close": 23.85, "volume": 71097.0}, {"date": "2019-12-27", "close": 23.51, "volume": 74473.0}, {"date": "2019-12-30", "close": 23.37, "volume": 50360.0}, {"date": "2019-12-31", "close": 23.63, "volume": 94524.0}, {"date": "2020-01-02", "close": 23.12, "volume": 82425.0}, {"date": "2020-01-03", "close": 22.98, "volume": 89066.0}, {"date": "2020-01-06", "close": 22.85, "volume": 167000.0}, {"date": "2020-01-07", "close": 23.2, "volume": 132539.0}, {"date": "2020-01-08", "close": 22.35, "volume": 143530.0}, {"date": "2020-01-09", "close": 21.74, "volume": 130859.0}, {"date": "2020-01-10", "close": 21.7, "volume": 109781.0}, {"date": "2020-01-13", "close": 22.54, "volume": 122106.0}, {"date": "2020-01-14", "close": 22.18, "volume": 122470.0}, {"date": "2020-01-15", "close": 21.65, "volume": 145461.0}, {"date": "2020-01-16", "close": 24.75, "volume": 394649.0}, {"date": "2020-01-17", "close": 24.09, "volume": 148689.0}, {"date": "2020-01-21", "close": 25.14, "volume": 208603.0}, {"date": "2020-01-22", "close": 25.33, "volume": 198758.0}, {"date": "2020-01-23", "close": 25.75, "volume": 151981.0}, {"date": "2020-01-24", "close": 26.855, "volume": 222927.0}, {"date": "2020-01-27", "close": 26.22, "volume": 128732.0}, {"date": "2020-01-28", "close": 27.15, "volume": 106186.0}, {"date": "2020-01-29", "close": 27.47, "volume": 89542.0}, {"date": "2020-01-30", "close": 27.28, "volume": 112739.0}, {"date": "2020-01-31", "close": 27.11, "volume": 157788.0}, {"date": "2020-02-03", "close": 26.41, "volume": 106669.0}, {"date": "2020-02-04", "close": 27.4, "volume": 72022.0}, {"date": "2020-02-05", "close": 27.87, "volume": 108475.0}, {"date": "2020-02-06", "close": 28.21, "volume": 119513.0}, {"date": "2020-02-07", "close": 27.68, "volume": 101873.0}, {"date": "2020-02-10", "close": 27.87, "volume": 92684.0}, {"date": "2020-02-11", "close": 27.7, "volume": 141437.0}, {"date": "2020-02-12", "close": 28.09, "volume": 87872.0}, {"date": "2020-02-13", "close": 28.08, "volume": 81672.0}, {"date": "2020-02-14", "close": 28.21, "volume": 46522.0}, {"date": "2020-02-18", "close": 27.76, "volume": 54137.0}, {"date": "2020-02-19", "close": 28.72, "volume": 82206.0}, {"date": "2020-02-20", "close": 28.4, "volume": 60373.0}, {"date": "2020-02-21", "close": 27.92, "volume": 55890.0}, {"date": "2020-02-24", "close": 26.69, "volume": 125052.0}, {"date": "2020-02-25", "close": 25.92, "volume": 95570.0}, {"date": "2020-02-26", "close": 24.82, "volume": 86409.0}, {"date": "2020-02-27", "close": 23.74, "volume": 146644.0}, {"date": "2020-02-28", "close": 22.81, "volume": 196501.0}, {"date": "2020-03-02", "close": 23.64, "volume": 159540.0}, {"date": "2020-03-03", "close": 23.14, "volume": 130261.0}, {"date": "2020-03-04", "close": 23.73, "volume": 89582.0}, {"date": "2020-03-05", "close": 21.85, "volume": 143876.0}, {"date": "2020-03-06", "close": 21.28, "volume": 172004.0}, {"date": "2020-03-09", "close": 19.3, "volume": 195413.0}, {"date": "2020-03-10", "close": 19.8, "volume": 167060.0}, {"date": "2020-03-11", "close": 18.51, "volume": 355008.0}, {"date": "2020-03-12", "close": 16.38, "volume": 207912.0}, {"date": "2020-03-13", "close": 16.97, "volume": 315542.0}, {"date": "2020-03-16", "close": 14.1, "volume": 160855.0}, {"date": "2020-03-17", "close": 15.26, "volume": 203770.0}, {"date": "2020-03-18", "close": 11.17, "volume": 247638.0}, {"date": "2020-03-19", "close": 15.66, "volume": 369243.0}, {"date": "2020-03-20", "close": 14.17, "volume": 293431.0}, {"date": "2020-03-23", "close": 13.5, "volume": 149398.0}, {"date": "2020-03-24", "close": 14.92, "volume": 219074.0}, {"date": "2020-03-25", "close": 14.96, "volume": 195761.0}, {"date": "2020-03-26", "close": 16.27, "volume": 206147.0}, {"date": "2020-03-27", "close": 17.07, "volume": 173655.0}, {"date": "2020-03-30", "close": 18.86, "volume": 209566.0}, {"date": "2020-03-31", "close": 18.37, "volume": 201173.0}, {"date": "2020-04-01", "close": 19.21, "volume": 152068.0}, {"date": "2020-04-02", "close": 20.04, "volume": 186051.0}, {"date": "2020-04-03", "close": 19.37, "volume": 196020.0}, {"date": "2020-04-06", "close": 21.11, "volume": 153036.0}, {"date": "2020-04-07", "close": 21.16, "volume": 208946.0}, {"date": "2020-04-08", "close": 22.93, "volume": 184550.0}, {"date": "2020-04-09", "close": 21.07, "volume": 160181.0}, {"date": "2020-04-13", "close": 20.34, "volume": 117833.0}, {"date": "2020-04-14", "close": 22.01, "volume": 189925.0}, {"date": "2020-04-15", "close": 20.75, "volume": 203189.0}, {"date": "2020-04-16", "close": 23.26, "volume": 178172.0}, {"date": "2020-04-17", "close": 23.7, "volume": 126714.0}, {"date": "2020-04-20", "close": 24.14, "volume": 92509.0}, {"date": "2020-04-21", "close": 23.4, "volume": 129940.0}, {"date": "2020-04-22", "close": 24.34, "volume": 134900.0}, {"date": "2020-04-23", "close": 25.52, "volume": 155305.0}, {"date": "2020-04-24", "close": 27.33, "volume": 173323.0}, {"date": "2020-04-27", "close": 26.56, "volume": 172151.0}, {"date": "2020-04-28", "close": 25.49, "volume": 113132.0}, {"date": "2020-04-29", "close": 25.0, "volume": 221410.0}, {"date": "2020-04-30", "close": 26.2, "volume": 207059.0}, {"date": "2020-05-01", "close": 25.09, "volume": 214396.0}, {"date": "2020-05-04", "close": 27.475, "volume": 220750.0}, {"date": "2020-05-05", "close": 26.5, "volume": 172897.0}, {"date": "2020-05-06", "close": 28.53, "volume": 387235.0}, {"date": "2020-05-07", "close": 26.59, "volume": 216159.0}, {"date": "2020-05-08", "close": 26.5, "volume": 122500.0}, {"date": "2020-05-11", "close": 27.75, "volume": 269056.0}, {"date": "2020-05-12", "close": 27.05, "volume": 233597.0}, {"date": "2020-05-13", "close": 26.15, "volume": 104043.0}, {"date": "2020-05-14", "close": 25.16, "volume": 154404.0}, {"date": "2020-05-15", "close": 25.31, "volume": 105901.0}, {"date": "2020-05-18", "close": 25.45, "volume": 212208.0}, {"date": "2020-05-19", "close": 25.23, "volume": 129320.0}, {"date": "2020-05-20", "close": 25.97, "volume": 120182.0}, {"date": "2020-05-21", "close": 24.66, "volume": 116920.0}, {"date": "2020-05-22", "close": 24.05, "volume": 94415.0}, {"date": "2020-05-26", "close": 26.15, "volume": 184895.0}, {"date": "2020-05-27", "close": 26.74, "volume": 182573.0}, {"date": "2020-05-28", "close": 26.97, "volume": 240239.0}, {"date": "2020-05-29", "close": 27.59, "volume": 189163.0}, {"date": "2020-06-01", "close": 27.49, "volume": 159588.0}, {"date": "2020-06-02", "close": 26.91, "volume": 192146.0}, {"date": "2020-06-03", "close": 27.94, "volume": 216677.0}, {"date": "2020-06-04", "close": 26.36, "volume": 170485.0}, {"date": "2020-06-05", "close": 25.95, "volume": 129130.0}, {"date": "2020-06-08", "close": 25.58, "volume": 147479.0}, {"date": "2020-06-09", "close": 26.45, "volume": 112324.0}, {"date": "2020-06-10", "close": 26.29, "volume": 96371.0}, {"date": "2020-06-11", "close": 24.65, "volume": 152206.0}, {"date": "2020-06-12", "close": 25.28, "volume": 132581.0}, {"date": "2020-06-15", "close": 25.9, "volume": 157232.0}, {"date": "2020-06-16", "close": 26.78, "volume": 116204.0}, {"date": "2020-06-17", "close": 26.61, "volume": 83336.0}, {"date": "2020-06-18", "close": 26.73, "volume": 77756.0}, {"date": "2020-06-19", "close": 26.93, "volume": 175141.0}, {"date": "2020-06-22", "close": 26.99, "volume": 89220.0}, {"date": "2020-06-23", "close": 26.72, "volume": 161364.0}, {"date": "2020-06-24", "close": 26.3, "volume": 132459.0}, {"date": "2020-06-25", "close": 27.08, "volume": 220455.0}, {"date": "2020-06-26", "close": 26.95, "volume": 980388.0}, {"date": "2020-06-29", "close": 26.77, "volume": 137172.0}, {"date": "2020-06-30", "close": 27.39, "volume": 164639.0}, {"date": "2020-07-01", "close": 27.8, "volume": 462850.0}, {"date": "2020-07-02", "close": 27.88, "volume": 144307.0}, {"date": "2020-07-06", "close": 27.88, "volume": 197573.0}, {"date": "2020-07-07", "close": 27.13, "volume": 136795.0}, {"date": "2020-07-08", "close": 26.91, "volume": 96030.0}, {"date": "2020-07-09", "close": 27.5, "volume": 115338.0}, {"date": "2020-07-10", "close": 27.28, "volume": 82109.0}, {"date": "2020-07-13", "close": 26.92, "volume": 184640.0}, {"date": "2020-07-14", "close": 27.56, "volume": 79857.0}, {"date": "2020-07-15", "close": 28.48, "volume": 139580.0}, {"date": "2020-07-16", "close": 28.2, "volume": 143372.0}, {"date": "2020-07-17", "close": 31.35, "volume": 290211.0}, {"date": "2020-07-20", "close": 30.96, "volume": 187120.0}, {"date": "2020-07-21", "close": 30.96, "volume": 225770.0}, {"date": "2020-07-22", "close": 29.95, "volume": 99779.0}, {"date": "2020-07-23", "close": 30.05, "volume": 118114.0}, {"date": "2020-07-24", "close": 27.15, "volume": 192973.0}, {"date": "2020-07-27", "close": 27.02, "volume": 170476.0}, {"date": "2020-07-28", "close": 28.06, "volume": 452990.0}, {"date": "2020-07-29", "close": 31.58, "volume": 480345.0}, {"date": "2020-07-30", "close": 33.18, "volume": 386577.0}, {"date": "2020-07-31", "close": 32.31, "volume": 690626.0}, {"date": "2020-08-03", "close": 32.29, "volume": 329940.0}, {"date": "2020-08-04", "close": 33.0, "volume": 286390.0}, {"date": "2020-08-05", "close": 35.05, "volume": 342857.0}, {"date": "2020-08-06", "close": 34.93, "volume": 200964.0}, {"date": "2020-08-07", "close": 33.12, "volume": 1575387.0}, {"date": "2020-08-10", "close": 33.21, "volume": 805099.0}, {"date": "2020-08-11", "close": 33.42, "volume": 218995.0}, {"date": "2020-08-12", "close": 34.13, "volume": 187086.0}, {"date": "2020-08-13", "close": 37.47, "volume": 525461.0}, {"date": "2020-08-14", "close": 35.09, "volume": 203951.0}, {"date": "2020-08-17", "close": 34.74, "volume": 207944.0}, {"date": "2020-08-18", "close": 34.99, "volume": 236897.0}, {"date": "2020-08-19", "close": 36.42, "volume": 481565.0}, {"date": "2020-08-20", "close": 36.77, "volume": 191103.0}, {"date": "2020-08-21", "close": 36.05, "volume": 174420.0}, {"date": "2020-08-24", "close": 35.23, "volume": 118103.0}, {"date": "2020-08-25", "close": 36.22, "volume": 152263.0}, {"date": "2020-08-26", "close": 35.97, "volume": 161561.0}, {"date": "2020-08-27", "close": 34.85, "volume": 228813.0}, {"date": "2020-08-28", "close": 35.28, "volume": 211476.0}, {"date": "2020-08-31", "close": 35.6, "volume": 164316.0}, {"date": "2020-09-01", "close": 35.36, "volume": 134048.0}, {"date": "2020-09-02", "close": 34.98, "volume": 116816.0}, {"date": "2020-09-03", "close": 32.71, "volume": 212513.0}, {"date": "2020-09-04", "close": 31.0, "volume": 242868.0}, {"date": "2020-09-08", "close": 30.73, "volume": 215654.0}, {"date": "2020-09-09", "close": 31.76, "volume": 172690.0}, {"date": "2020-09-10", "close": 31.95, "volume": 144564.0}, {"date": "2020-09-11", "close": 31.75, "volume": 109329.0}, {"date": "2020-09-14", "close": 33.37, "volume": 144300.0}, {"date": "2020-09-15", "close": 33.2, "volume": 112499.0}, {"date": "2020-09-16", "close": 33.2, "volume": 123926.0}, {"date": "2020-09-17", "close": 33.16, "volume": 105112.0}, {"date": "2020-09-18", "close": 33.9, "volume": 591579.0}, {"date": "2020-09-21", "close": 33.1, "volume": 122430.0}, {"date": "2020-09-22", "close": 33.28, "volume": 92052.0}, {"date": "2020-09-23", "close": 32.76, "volume": 103613.0}, {"date": "2020-09-24", "close": 31.57, "volume": 116140.0}, {"date": "2020-09-25", "close": 32.77, "volume": 122092.0}, {"date": "2020-09-28", "close": 32.93, "volume": 105494.0}, {"date": "2020-09-29", "close": 33.87, "volume": 156395.0}, {"date": "2020-09-30", "close": 33.74, "volume": 97590.0}, {"date": "2020-10-01", "close": 34.7, "volume": 135556.0}, {"date": "2020-10-02", "close": 33.89, "volume": 143515.0}, {"date": "2020-10-05", "close": 35.35, "volume": 140819.0}, {"date": "2020-10-06", "close": 36.9, "volume": 412698.0}, {"date": "2020-10-07", "close": 43.38, "volume": 572853.0}, {"date": "2020-10-08", "close": 45.27, "volume": 436173.0}, {"date": "2020-10-09", "close": 46.15, "volume": 375703.0}, {"date": "2020-10-12", "close": 44.95, "volume": 288903.0}, {"date": "2020-10-13", "close": 44.64, "volume": 273652.0}, {"date": "2020-10-14", "close": 42.91, "volume": 154837.0}, {"date": "2020-10-15", "close": 43.14, "volume": 130970.0}, {"date": "2020-10-16", "close": 42.34, "volume": 139576.0}, {"date": "2020-10-19", "close": 42.67, "volume": 112505.0}, {"date": "2020-10-20", "close": 40.92, "volume": 208952.0}, {"date": "2020-10-21", "close": 40.34, "volume": 154781.0}, {"date": "2020-10-22", "close": 40.87, "volume": 177877.0}, {"date": "2020-10-23", "close": 40.59, "volume": 136066.0}, {"date": "2020-10-26", "close": 38.74, "volume": 189582.0}, {"date": "2020-10-27", "close": 39.51, "volume": 145031.0}, {"date": "2020-10-28", "close": 38.42, "volume": 129159.0}, {"date": "2020-10-29", "close": 37.85, "volume": 127883.0}, {"date": "2020-10-30", "close": 36.61, "volume": 119468.0}, {"date": "2020-11-02", "close": 37.08, "volume": 83178.0}, {"date": "2020-11-03", "close": 39.3, "volume": 139387.0}, {"date": "2020-11-04", "close": 42.07, "volume": 256043.0}, {"date": "2020-11-05", "close": 44.09, "volume": 178750.0}, {"date": "2020-11-06", "close": 49.7, "volume": 412075.0}, {"date": "2020-11-09", "close": 42.86, "volume": 437969.0}, {"date": "2020-11-10", "close": 44.97, "volume": 337578.0}, {"date": "2020-11-11", "close": 49.82, "volume": 260311.0}, {"date": "2020-11-12", "close": 48.75, "volume": 276492.0}, {"date": "2020-11-13", "close": 49.88, "volume": 172211.0}, {"date": "2020-11-16", "close": 47.47, "volume": 164153.0}, {"date": "2020-11-17", "close": 47.66, "volume": 128179.0}, {"date": "2020-11-18", "close": 46.12, "volume": 88020.0}, {"date": "2020-11-19", "close": 46.01, "volume": 107537.0}, {"date": "2020-11-20", "close": 46.05, "volume": 349526.0}, {"date": "2020-11-23", "close": 47.21, "volume": 267488.0}, {"date": "2020-11-24", "close": 42.7, "volume": 351175.0}, {"date": "2020-11-25", "close": 41.94, "volume": 276639.0}, {"date": "2020-11-27", "close": 43.54, "volume": 92624.0}, {"date": "2020-11-30", "close": 43.19, "volume": 218016.0}, {"date": "2020-12-01", "close": 43.88, "volume": 137188.0}, {"date": "2020-12-02", "close": 43.58, "volume": 158216.0}, {"date": "2020-12-03", "close": 44.16, "volume": 130659.0}, {"date": "2020-12-04", "close": 46.92, "volume": 292064.0}, {"date": "2020-12-07", "close": 47.33, "volume": 186892.0}, {"date": "2020-12-08", "close": 45.91, "volume": 229849.0}, {"date": "2020-12-09", "close": 44.58, "volume": 232511.0}, {"date": "2020-12-10", "close": 47.3, "volume": 230781.0}, {"date": "2020-12-11", "close": 45.88, "volume": 155928.0}, {"date": "2020-12-14", "close": 43.76, "volume": 230369.0}, {"date": "2020-12-15", "close": 44.28, "volume": 170715.0}, {"date": "2020-12-16", "close": 43.86, "volume": 216255.0}, {"date": "2020-12-17", "close": 43.8, "volume": 278113.0}, {"date": "2020-12-18", "close": 44.0, "volume": 870445.0}, {"date": "2020-12-21", "close": 45.87, "volume": 548389.0}, {"date": "2020-12-22", "close": 46.02, "volume": 399501.0}, {"date": "2020-12-23", "close": 47.77, "volume": 320321.0}, {"date": "2020-12-24", "close": 45.94, "volume": 118521.0}, {"date": "2020-12-28", "close": 48.06, "volume": 229023.0}, {"date": "2020-12-29", "close": 45.89, "volume": 410022.0}, {"date": "2020-12-30", "close": 47.51, "volume": 304202.0}, {"date": "2020-12-31", "close": 46.5, "volume": 155089.0}, {"date": "2021-01-04", "close": 44.11, "volume": 166444.0}, {"date": "2021-01-05", "close": 44.7, "volume": 127464.0}, {"date": "2021-01-06", "close": 47.02, "volume": 447817.0}, {"date": "2021-01-07", "close": 49.0, "volume": 157941.0}, {"date": "2021-01-08", "close": 48.74, "volume": 191448.0}, {"date": "2021-01-11", "close": 52.85, "volume": 654694.0}, {"date": "2021-01-12", "close": 59.59, "volume": 648884.0}, {"date": "2021-01-13", "close": 67.82, "volume": 649840.0}, {"date": "2021-01-14", "close": 74.01, "volume": 530408.0}, {"date": "2021-01-15", "close": 74.39, "volume": 448094.0}, {"date": "2021-01-19", "close": 79.16, "volume": 503445.0}, {"date": "2021-01-20", "close": 76.45, "volume": 835481.0}, {"date": "2021-01-21", "close": 80.28, "volume": 502807.0}, {"date": "2021-01-22", "close": 77.68, "volume": 502015.0}, {"date": "2021-01-25", "close": 76.19, "volume": 526093.0}, {"date": "2021-01-26", "close": 66.47, "volume": 565202.0}, {"date": "2021-01-27", "close": 60.81, "volume": 621990.0}, {"date": "2021-01-28", "close": 66.05, "volume": 350948.0}, {"date": "2021-01-29", "close": 64.74, "volume": 312035.0}, {"date": "2021-02-01", "close": 69.45, "volume": 341154.0}, {"date": "2021-02-02", "close": 74.62, "volume": 416733.0}, {"date": "2021-02-03", "close": 72.46, "volume": 287523.0}, {"date": "2021-02-04", "close": 79.47, "volume": 1277308.0}, {"date": "2021-02-05", "close": 79.8, "volume": 1107923.0}, {"date": "2021-02-08", "close": 77.79, "volume": 431497.0}, {"date": "2021-02-09", "close": 77.68, "volume": 389818.0}, {"date": "2021-02-10", "close": 79.48, "volume": 405770.0}, {"date": "2021-02-11", "close": 80.71, "volume": 255088.0}, {"date": "2021-02-12", "close": 86.52, "volume": 467770.0}, {"date": "2021-02-16", "close": 87.26, "volume": 366187.0}, {"date": "2021-02-17", "close": 85.28, "volume": 280430.0}, {"date": "2021-02-18", "close": 87.52, "volume": 248049.0}, {"date": "2021-02-19", "close": 90.64, "volume": 420717.0}, {"date": "2021-02-22", "close": 80.28, "volume": 555207.0}, {"date": "2021-02-23", "close": 78.35, "volume": 684622.0}, {"date": "2021-02-24", "close": 78.16, "volume": 302992.0}, {"date": "2021-02-25", "close": 73.77, "volume": 392327.0}, {"date": "2021-02-26", "close": 75.75, "volume": 515682.0}, {"date": "2021-03-01", "close": 82.66, "volume": 348191.0}, {"date": "2021-03-02", "close": 77.1, "volume": 406520.0}, {"date": "2021-03-03", "close": 65.47, "volume": 716765.0}, {"date": "2021-03-04", "close": 63.18, "volume": 626918.0}, {"date": "2021-03-05", "close": 67.37, "volume": 727235.0}, {"date": "2021-03-08", "close": 58.8, "volume": 641325.0}, {"date": "2021-03-09", "close": 60.34, "volume": 526638.0}, {"date": "2021-03-10", "close": 59.15, "volume": 419769.0}, {"date": "2021-03-11", "close": 63.65, "volume": 442948.0}, {"date": "2021-03-12", "close": 60.98, "volume": 427472.0}, {"date": "2021-03-15", "close": 61.16, "volume": 367221.0}, {"date": "2021-03-16", "close": 60.22, "volume": 362456.0}, {"date": "2021-03-17", "close": 62.56, "volume": 402232.0}, {"date": "2021-03-18", "close": 57.87, "volume": 229094.0}, {"date": "2021-03-19", "close": 59.45, "volume": 606046.0}, {"date": "2021-03-22", "close": 60.33, "volume": 241338.0}, {"date": "2021-03-23", "close": 56.66, "volume": 297261.0}, {"date": "2021-03-24", "close": 52.1, "volume": 318002.0}, {"date": "2021-03-25", "close": 53.61, "volume": 290060.0}, {"date": "2021-03-26", "close": 51.57, "volume": 372903.0}, {"date": "2021-03-29", "close": 51.41, "volume": 498562.0}, {"date": "2021-03-30", "close": 54.66, "volume": 525741.0}, {"date": "2021-03-31", "close": 58.47, "volume": 520405.0}, {"date": "2021-04-01", "close": 61.45, "volume": 384183.0}, {"date": "2021-04-05", "close": 62.88, "volume": 312775.0}, {"date": "2021-04-06", "close": 65.95, "volume": 409101.0}, {"date": "2021-04-07", "close": 64.16, "volume": 361833.0}, {"date": "2021-04-08", "close": 66.47, "volume": 249482.0}, {"date": "2021-04-09", "close": 66.12, "volume": 183484.0}, {"date": "2021-04-12", "close": 62.08, "volume": 334265.0}, {"date": "2021-04-13", "close": 63.53, "volume": 295303.0}, {"date": "2021-04-14", "close": 61.94, "volume": 209690.0}, {"date": "2021-04-15", "close": 63.61, "volume": 172735.0}, {"date": "2021-04-16", "close": 61.09, "volume": 209709.0}, {"date": "2021-04-19", "close": 59.17, "volume": 232688.0}, {"date": "2021-04-20", "close": 57.52, "volume": 305596.0}, {"date": "2021-04-21", "close": 58.3, "volume": 413413.0}, {"date": "2021-04-22", "close": 58.4, "volume": 243719.0}, {"date": "2021-04-23", "close": 60.73, "volume": 347558.0}, {"date": "2021-04-26", "close": 65.12, "volume": 225584.0}, {"date": "2021-04-27", "close": 66.15, "volume": 317727.0}, {"date": "2021-04-28", "close": 67.0, "volume": 221095.0}, {"date": "2021-04-29", "close": 64.37, "volume": 211690.0}, {"date": "2021-04-30", "close": 61.14, "volume": 305215.0}, {"date": "2021-05-03", "close": 56.72, "volume": 441155.0}, {"date": "2021-05-04", "close": 52.31, "volume": 431867.0}, {"date": "2021-05-05", "close": 52.77, "volume": 392003.0}, {"date": "2021-05-06", "close": 52.7, "volume": 497063.0}, {"date": "2021-05-07", "close": 56.1, "volume": 273386.0}, {"date": "2021-05-10", "close": 46.96, "volume": 556467.0}, {"date": "2021-05-11", "close": 49.2, "volume": 381434.0}, {"date": "2021-05-12", "close": 47.18, "volume": 466076.0}, {"date": "2021-05-13", "close": 43.3, "volume": 459457.0}, {"date": "2021-05-14", "close": 45.69, "volume": 407438.0}, {"date": "2021-05-17", "close": 44.98, "volume": 250811.0}, {"date": "2021-05-18", "close": 47.15, "volume": 496035.0}, {"date": "2021-05-19", "close": 45.4, "volume": 462657.0}, {"date": "2021-05-20", "close": 47.86, "volume": 369273.0}, {"date": "2021-05-21", "close": 46.91, "volume": 292686.0}, {"date": "2021-05-24", "close": 49.2, "volume": 183557.0}, {"date": "2021-05-25", "close": 48.57, "volume": 370753.0}, {"date": "2021-05-26", "close": 51.33, "volume": 344958.0}, {"date": "2021-05-27", "close": 50.78, "volume": 318184.0}, {"date": "2021-05-28", "close": 51.49, "volume": 251760.0}, {"date": "2021-06-01", "close": 49.85, "volume": 386987.0}, {"date": "2021-06-02", "close": 51.04, "volume": 254485.0}, {"date": "2021-06-03", "close": 53.56, "volume": 559480.0}, {"date": "2021-06-04", "close": 54.09, "volume": 552544.0}, {"date": "2021-06-07", "close": 59.89, "volume": 1139558.0}, {"date": "2021-06-08", "close": 63.45, "volume": 720106.0}, {"date": "2021-06-09", "close": 61.98, "volume": 326424.0}, {"date": "2021-06-10", "close": 67.17, "volume": 550260.0}, {"date": "2021-06-11", "close": 66.52, "volume": 358975.0}, {"date": "2021-06-14", "close": 65.47, "volume": 337718.0}, {"date": "2021-06-15", "close": 64.41, "volume": 343879.0}, {"date": "2021-06-16", "close": 63.75, "volume": 327855.0}, {"date": "2021-06-17", "close": 65.38, "volume": 333916.0}, {"date": "2021-06-18", "close": 64.44, "volume": 722796.0}, {"date": "2021-06-21", "close": 63.39, "volume": 271526.0}, {"date": "2021-06-22", "close": 62.26, "volume": 249616.0}, {"date": "2021-06-23", "close": 63.5, "volume": 283194.0}, {"date": "2021-06-24", "close": 62.96, "volume": 345294.0}, {"date": "2021-06-25", "close": 61.34, "volume": 1101902.0}, {"date": "2021-06-28", "close": 65.67, "volume": 375812.0}, {"date": "2021-06-29", "close": 63.94, "volume": 242174.0}, {"date": "2021-06-30", "close": 58.66, "volume": 415819.0}, {"date": "2021-07-01", "close": 59.48, "volume": 210122.0}, {"date": "2021-07-02", "close": 58.24, "volume": 120848.0}, {"date": "2021-07-06", "close": 57.33, "volume": 288231.0}, {"date": "2021-07-07", "close": 58.86, "volume": 245171.0}, {"date": "2021-07-08", "close": 58.45, "volume": 297673.0}, {"date": "2021-07-09", "close": 59.57, "volume": 196861.0}, {"date": "2021-07-12", "close": 59.67, "volume": 180610.0}, {"date": "2021-07-13", "close": 57.46, "volume": 138457.0}, {"date": "2021-07-14", "close": 53.31, "volume": 142809.0}, {"date": "2021-07-15", "close": 52.37, "volume": 211837.0}, {"date": "2021-07-16", "close": 51.71, "volume": 262950.0}, {"date": "2021-07-19", "close": 51.27, "volume": 259634.0}, {"date": "2021-07-20", "close": 52.93, "volume": 295256.0}, {"date": "2021-07-21", "close": 52.97, "volume": 247011.0}, {"date": "2021-07-22", "close": 53.25, "volume": 175491.0}, {"date": "2021-07-23", "close": 53.21, "volume": 146636.0}, {"date": "2021-07-26", "close": 52.13, "volume": 158687.0}, {"date": "2021-07-27", "close": 51.62, "volume": 156247.0}, {"date": "2021-07-28", "close": 54.04, "volume": 161032.0}, {"date": "2021-07-29", "close": 53.85, "volume": 146087.0}, {"date": "2021-07-30", "close": 53.15, "volume": 135785.0}, {"date": "2021-08-02", "close": 53.4, "volume": 235860.0}, {"date": "2021-08-03", "close": 54.23, "volume": 147833.0}, {"date": "2021-08-04", "close": 55.14, "volume": 164483.0}, {"date": "2021-08-05", "close": 56.96, "volume": 245972.0}, {"date": "2021-08-06", "close": 52.38, "volume": 284946.0}, {"date": "2021-08-09", "close": 54.68, "volume": 208100.0}, {"date": "2021-08-10", "close": 51.45, "volume": 296115.0}, {"date": "2021-08-11", "close": 49.13, "volume": 255104.0}, {"date": "2021-08-12", "close": 49.8, "volume": 115906.0}, {"date": "2021-08-13", "close": 49.25, "volume": 126093.0}, {"date": "2021-08-16", "close": 46.9, "volume": 190838.0}, {"date": "2021-08-17", "close": 46.41, "volume": 468348.0}, {"date": "2021-08-18", "close": 45.91, "volume": 166999.0}, {"date": "2021-08-19", "close": 46.35, "volume": 223277.0}, {"date": "2021-08-20", "close": 48.19, "volume": 288053.0}, {"date": "2021-08-23", "close": 49.08, "volume": 213560.0}, {"date": "2021-08-24", "close": 51.39, "volume": 256172.0}, {"date": "2021-08-25", "close": 50.62, "volume": 169414.0}, {"date": "2021-08-26", "close": 45.96, "volume": 1226001.0}, {"date": "2021-08-27", "close": 50.3, "volume": 615310.0}, {"date": "2021-08-30", "close": 50.22, "volume": 189181.0}, {"date": "2021-08-31", "close": 51.05, "volume": 235690.0}, {"date": "2021-09-01", "close": 50.16, "volume": 154169.0}, {"date": "2021-09-02", "close": 51.84, "volume": 223731.0}, {"date": "2021-09-03", "close": 51.59, "volume": 139889.0}, {"date": "2021-09-07", "close": 50.4, "volume": 159174.0}, {"date": "2021-09-08", "close": 48.65, "volume": 136009.0}, {"date": "2021-09-09", "close": 47.05, "volume": 205257.0}, {"date": "2021-09-10", "close": 47.94, "volume": 275268.0}, {"date": "2021-09-13", "close": 46.21, "volume": 175282.0}, {"date": "2021-09-14", "close": 47.46, "volume": 252847.0}, {"date": "2021-09-15", "close": 47.51, "volume": 210205.0}, {"date": "2021-09-16", "close": 47.71, "volume": 142321.0}, {"date": "2021-09-17", "close": 50.27, "volume": 432871.0}, {"date": "2021-09-20", "close": 47.49, "volume": 126115.0}, {"date": "2021-09-21", "close": 47.56, "volume": 103809.0}, {"date": "2021-09-22", "close": 49.14, "volume": 176185.0}, {"date": "2021-09-23", "close": 53.31, "volume": 332798.0}, {"date": "2021-09-24", "close": 52.99, "volume": 256720.0}, {"date": "2021-09-27", "close": 51.1, "volume": 186828.0}, {"date": "2021-09-28", "close": 49.23, "volume": 176486.0}, {"date": "2021-09-29", "close": 48.21, "volume": 137547.0}, {"date": "2021-09-30", "close": 49.79, "volume": 195130.0}, {"date": "2021-10-01", "close": 51.18, "volume": 221080.0}, {"date": "2021-10-04", "close": 48.06, "volume": 239678.0}, {"date": "2021-10-05", "close": 47.49, "volume": 171730.0}, {"date": "2021-10-06", "close": 46.95, "volume": 137305.0}, {"date": "2021-10-07", "close": 48.21, "volume": 256976.0}, {"date": "2021-10-08", "close": 43.65, "volume": 374480.0}, {"date": "2021-10-11", "close": 41.27, "volume": 467252.0}, {"date": "2021-10-12", "close": 46.75, "volume": 1698297.0}, {"date": "2021-10-13", "close": 48.43, "volume": 281309.0}, {"date": "2021-10-14", "close": 50.81, "volume": 359111.0}, {"date": "2021-10-15", "close": 51.71, "volume": 180435.0}, {"date": "2021-10-18", "close": 50.36, "volume": 197479.0}, {"date": "2021-10-19", "close": 50.88, "volume": 228860.0}, {"date": "2021-10-20", "close": 50.19, "volume": 113821.0}, {"date": "2021-10-21", "close": 50.38, "volume": 102238.0}, {"date": "2021-10-22", "close": 50.22, "volume": 111293.0}, {"date": "2021-10-25", "close": 50.52, "volume": 77714.0}, {"date": "2021-10-26", "close": 50.17, "volume": 126872.0}, {"date": "2021-10-27", "close": 48.32, "volume": 75313.0}, {"date": "2021-10-28", "close": 50.17, "volume": 87780.0}, {"date": "2021-10-29", "close": 50.61, "volume": 186875.0}, {"date": "2021-11-01", "close": 53.54, "volume": 164238.0}, {"date": "2021-11-02", "close": 52.44, "volume": 138113.0}, {"date": "2021-11-03", "close": 55.71, "volume": 202806.0}, {"date": "2021-11-04", "close": 56.3, "volume": 176341.0}, {"date": "2021-11-05", "close": 57.43, "volume": 356130.0}, {"date": "2021-11-08", "close": 57.51, "volume": 197379.0}, {"date": "2021-11-09", "close": 54.89, "volume": 217968.0}, {"date": "2021-11-10", "close": 52.9, "volume": 153259.0}, {"date": "2021-11-11", "close": 54.87, "volume": 181552.0}, {"date": "2021-11-12", "close": 56.75, "volume": 147861.0}, {"date": "2021-11-15", "close": 55.05, "volume": 111457.0}, {"date": "2021-11-16", "close": 53.76, "volume": 230883.0}, {"date": "2021-11-17", "close": 49.41, "volume": 283918.0}, {"date": "2021-11-18", "close": 46.38, "volume": 415540.0}, {"date": "2021-11-19", "close": 46.12, "volume": 656060.0}, {"date": "2021-11-22", "close": 43.8, "volume": 327665.0}, {"date": "2021-11-23", "close": 43.61, "volume": 315566.0}, {"date": "2021-11-24", "close": 43.96, "volume": 416514.0}, {"date": "2021-11-26", "close": 43.07, "volume": 129902.0}, {"date": "2021-11-29", "close": 40.73, "volume": 239926.0}, {"date": "2021-11-30", "close": 39.97, "volume": 335027.0}, {"date": "2021-12-01", "close": 38.54, "volume": 391924.0}, {"date": "2021-12-02", "close": 39.44, "volume": 230677.0}, {"date": "2021-12-03", "close": 37.54, "volume": 379543.0}, {"date": "2021-12-06", "close": 38.64, "volume": 227545.0}, {"date": "2021-12-07", "close": 41.88, "volume": 354201.0}, {"date": "2021-12-08", "close": 42.77, "volume": 350894.0}, {"date": "2021-12-09", "close": 41.0, "volume": 247068.0}, {"date": "2021-12-10", "close": 39.93, "volume": 187331.0}, {"date": "2021-12-13", "close": 40.16, "volume": 233339.0}, {"date": "2021-12-14", "close": 39.25, "volume": 174974.0}, {"date": "2021-12-15", "close": 41.07, "volume": 249318.0}, {"date": "2021-12-16", "close": 40.06, "volume": 241126.0}, {"date": "2021-12-17", "close": 42.81, "volume": 436330.0}, {"date": "2021-12-20", "close": 41.65, "volume": 336892.0}, {"date": "2021-12-21", "close": 43.71, "volume": 175416.0}, {"date": "2021-12-22", "close": 43.98, "volume": 132501.0}, {"date": "2021-12-23", "close": 43.89, "volume": 198345.0}, {"date": "2021-12-27", "close": 42.01, "volume": 152449.0}, {"date": "2021-12-28", "close": 40.8, "volume": 187227.0}, {"date": "2021-12-29", "close": 40.6, "volume": 137518.0}, {"date": "2021-12-30", "close": 42.26, "volume": 165626.0}, {"date": "2021-12-31", "close": 42.4, "volume": 115381.0}, {"date": "2022-01-03", "close": 42.41, "volume": 172826.0}, {"date": "2022-01-04", "close": 40.14, "volume": 253496.0}, {"date": "2022-01-05", "close": 36.23, "volume": 239566.0}, {"date": "2022-01-06", "close": 36.01, "volume": 339870.0}, {"date": "2022-01-07", "close": 34.23, "volume": 325662.0}, {"date": "2022-01-10", "close": 35.0, "volume": 335727.0}, {"date": "2022-01-11", "close": 35.08, "volume": 246463.0}, {"date": "2022-01-12", "close": 33.23, "volume": 414007.0}, {"date": "2022-01-13", "close": 33.09, "volume": 444802.0}, {"date": "2022-01-14", "close": 32.65, "volume": 201432.0}, {"date": "2022-01-18", "close": 30.18, "volume": 348478.0}, {"date": "2022-01-19", "close": 28.49, "volume": 599856.0}, {"date": "2022-01-20", "close": 28.89, "volume": 357243.0}, {"date": "2022-01-21", "close": 27.38, "volume": 542307.0}, {"date": "2022-01-24", "close": 28.45, "volume": 407313.0}, {"date": "2022-01-25", "close": 27.09, "volume": 346143.0}, {"date": "2022-01-26", "close": 27.34, "volume": 415385.0}, {"date": "2022-01-27", "close": 27.11, "volume": 233746.0}, {"date": "2022-01-28", "close": 28.18, "volume": 214822.0}, {"date": "2022-01-31", "close": 30.44, "volume": 676087.0}, {"date": "2022-02-01", "close": 32.17, "volume": 265137.0}, {"date": "2022-02-02", "close": 31.79, "volume": 224474.0}, {"date": "2022-02-03", "close": 31.25, "volume": 338626.0}, {"date": "2022-02-04", "close": 32.33, "volume": 390503.0}, {"date": "2022-02-07", "close": 33.18, "volume": 196003.0}, {"date": "2022-02-08", "close": 32.76, "volume": 235393.0}, {"date": "2022-02-09", "close": 34.91, "volume": 724910.0}, {"date": "2022-02-10", "close": 33.81, "volume": 896944.0}, {"date": "2022-02-11", "close": 33.42, "volume": 305446.0}, {"date": "2022-02-14", "close": 32.43, "volume": 297667.0}, {"date": "2022-02-15", "close": 33.19, "volume": 203420.0}, {"date": "2022-02-16", "close": 32.23, "volume": 208426.0}, {"date": "2022-02-17", "close": 28.63, "volume": 244306.0}, {"date": "2022-02-18", "close": 29.15, "volume": 324152.0}, {"date": "2022-02-22", "close": 28.74, "volume": 227144.0}, {"date": "2022-02-23", "close": 28.11, "volume": 248640.0}, {"date": "2022-02-24", "close": 31.03, "volume": 332068.0}, {"date": "2022-02-25", "close": 32.21, "volume": 284879.0}, {"date": "2022-02-28", "close": 33.74, "volume": 416140.0}, {"date": "2022-03-01", "close": 31.6, "volume": 841797.0}, {"date": "2022-03-02", "close": 32.71, "volume": 320296.0}, {"date": "2022-03-03", "close": 31.51, "volume": 247834.0}, {"date": "2022-03-04", "close": 29.71, "volume": 172512.0}, {"date": "2022-03-07", "close": 27.66, "volume": 169144.0}, {"date": "2022-03-08", "close": 27.05, "volume": 453255.0}, {"date": "2022-03-09", "close": 28.4, "volume": 556990.0}, {"date": "2022-03-10", "close": 27.89, "volume": 305022.0}, {"date": "2022-03-11", "close": 25.96, "volume": 164024.0}, {"date": "2022-03-14", "close": 23.26, "volume": 300307.0}, {"date": "2022-03-15", "close": 24.05, "volume": 312388.0}, {"date": "2022-03-16", "close": 25.68, "volume": 351649.0}, {"date": "2022-03-17", "close": 27.92, "volume": 466462.0}, {"date": "2022-03-18", "close": 28.8, "volume": 557906.0}, {"date": "2022-03-21", "close": 27.66, "volume": 223989.0}, {"date": "2022-03-22", "close": 29.24, "volume": 144595.0}, {"date": "2022-03-23", "close": 28.69, "volume": 166306.0}, {"date": "2022-03-24", "close": 28.55, "volume": 243304.0}, {"date": "2022-03-25", "close": 27.24, "volume": 167935.0}, {"date": "2022-03-28", "close": 27.59, "volume": 78146.0}, {"date": "2022-03-29", "close": 29.14, "volume": 171385.0}, {"date": "2022-03-30", "close": 28.58, "volume": 210002.0}, {"date": "2022-03-31", "close": 29.19, "volume": 290167.0}, {"date": "2022-04-01", "close": 30.47, "volume": 218533.0}, {"date": "2022-04-04", "close": 30.65, "volume": 238539.0}, {"date": "2022-04-05", "close": 30.46, "volume": 241898.0}, {"date": "2022-04-06", "close": 29.4, "volume": 244574.0}, {"date": "2022-04-07", "close": 29.62, "volume": 194412.0}, {"date": "2022-04-08", "close": 29.26, "volume": 244442.0}, {"date": "2022-04-11", "close": 28.76, "volume": 314654.0}, {"date": "2022-04-12", "close": 27.95, "volume": 175754.0}, {"date": "2022-04-13", "close": 27.16, "volume": 274809.0}, {"date": "2022-04-14", "close": 25.86, "volume": 144162.0}, {"date": "2022-04-18", "close": 25.0, "volume": 198071.0}, {"date": "2022-04-19", "close": 25.32, "volume": 161632.0}, {"date": "2022-04-20", "close": 24.86, "volume": 158064.0}, {"date": "2022-04-21", "close": 24.52, "volume": 527210.0}, {"date": "2022-04-22", "close": 24.0, "volume": 354536.0}, {"date": "2022-04-25", "close": 24.4, "volume": 198834.0}, {"date": "2022-04-26", "close": 23.11, "volume": 270420.0}, {"date": "2022-04-27", "close": 22.28, "volume": 287637.0}, {"date": "2022-04-28", "close": 22.32, "volume": 480204.0}, {"date": "2022-04-29", "close": 22.19, "volume": 201478.0}, {"date": "2022-05-02", "close": 23.35, "volume": 282934.0}, {"date": "2022-05-03", "close": 23.14, "volume": 200017.0}, {"date": "2022-05-04", "close": 23.76, "volume": 144522.0}, {"date": "2022-05-05", "close": 22.66, "volume": 200062.0}, {"date": "2022-05-06", "close": 22.55, "volume": 303565.0}, {"date": "2022-05-09", "close": 18.5, "volume": 407983.0}, {"date": "2022-05-10", "close": 16.82, "volume": 664801.0}, {"date": "2022-05-11", "close": 15.42, "volume": 476666.0}, {"date": "2022-05-12", "close": 15.75, "volume": 593701.0}, {"date": "2022-05-13", "close": 18.79, "volume": 781235.0}, {"date": "2022-05-16", "close": 17.9, "volume": 223831.0}, {"date": "2022-05-17", "close": 18.5, "volume": 228465.0}, {"date": "2022-05-18", "close": 17.06, "volume": 234817.0}, {"date": "2022-05-19", "close": 16.99, "volume": 420170.0}, {"date": "2022-05-20", "close": 17.2, "volume": 372771.0}, {"date": "2022-05-23", "close": 17.01, "volume": 249370.0}, {"date": "2022-05-24", "close": 16.57, "volume": 673200.0}, {"date": "2022-05-25", "close": 16.61, "volume": 310482.0}, {"date": "2022-05-26", "close": 16.88, "volume": 234016.0}, {"date": "2022-05-27", "close": 17.94, "volume": 263742.0}, {"date": "2022-05-31", "close": 16.86, "volume": 414620.0}, {"date": "2022-06-01", "close": 16.47, "volume": 356833.0}, {"date": "2022-06-02", "close": 17.58, "volume": 241173.0}, {"date": "2022-06-03", "close": 16.68, "volume": 384722.0}, {"date": "2022-06-06", "close": 16.67, "volume": 494963.0}, {"date": "2022-06-07", "close": 17.34, "volume": 213553.0}, {"date": "2022-06-08", "close": 18.23, "volume": 235741.0}, {"date": "2022-06-09", "close": 17.38, "volume": 253057.0}, {"date": "2022-06-10", "close": 16.44, "volume": 231016.0}, {"date": "2022-06-13", "close": 15.06, "volume": 412183.0}, {"date": "2022-06-14", "close": 15.67, "volume": 391068.0}, {"date": "2022-06-15", "close": 16.79, "volume": 371510.0}, {"date": "2022-06-16", "close": 16.03, "volume": 328702.0}, {"date": "2022-06-17", "close": 16.05, "volume": 641781.0}, {"date": "2022-06-21", "close": 16.59, "volume": 277286.0}, {"date": "2022-06-22", "close": 17.25, "volume": 432226.0}, {"date": "2022-06-23", "close": 19.51, "volume": 498786.0}, {"date": "2022-06-24", "close": 18.79, "volume": 2039408.0}, {"date": "2022-06-27", "close": 18.16, "volume": 236899.0}, {"date": "2022-06-28", "close": 17.13, "volume": 217601.0}, {"date": "2022-06-29", "close": 16.71, "volume": 280090.0}, {"date": "2022-06-30", "close": 16.19, "volume": 288857.0}, {"date": "2022-07-01", "close": 16.79, "volume": 160045.0}, {"date": "2022-07-05", "close": 18.02, "volume": 254428.0}, {"date": "2022-07-06", "close": 18.71, "volume": 269088.0}, {"date": "2022-07-07", "close": 19.25, "volume": 172271.0}, {"date": "2022-07-08", "close": 19.17, "volume": 141453.0}, {"date": "2022-07-11", "close": 17.97, "volume": 156673.0}, {"date": "2022-07-12", "close": 18.17, "volume": 343402.0}, {"date": "2022-07-13", "close": 18.3, "volume": 235584.0}, {"date": "2022-07-14", "close": 17.57, "volume": 162064.0}, {"date": "2022-07-15", "close": 18.0, "volume": 604145.0}, {"date": "2022-07-18", "close": 17.06, "volume": 162343.0}, {"date": "2022-07-19", "close": 17.77, "volume": 143305.0}, {"date": "2022-07-20", "close": 18.68, "volume": 352564.0}, {"date": "2022-07-21", "close": 19.28, "volume": 247250.0}, {"date": "2022-07-22", "close": 16.88, "volume": 189510.0}, {"date": "2022-07-25", "close": 16.71, "volume": 161858.0}, {"date": "2022-07-26", "close": 16.67, "volume": 104890.0}, {"date": "2022-07-27", "close": 17.25, "volume": 104185.0}, {"date": "2022-07-28", "close": 17.0, "volume": 458792.0}, {"date": "2022-07-29", "close": 15.99, "volume": 283876.0}, {"date": "2022-08-01", "close": 15.18, "volume": 500967.0}, {"date": "2022-08-02", "close": 15.95, "volume": 1990283.0}, {"date": "2022-08-03", "close": 17.03, "volume": 241084.0}, {"date": "2022-08-04", "close": 17.19, "volume": 338118.0}, {"date": "2022-08-05", "close": 17.47, "volume": 392514.0}, {"date": "2022-08-08", "close": 16.49, "volume": 833889.0}, {"date": "2022-08-09", "close": 7.46, "volume": 11962970.0}, {"date": "2022-08-10", "close": 8.56, "volume": 4715425.0}, {"date": "2022-08-11", "close": 10.16, "volume": 3280008.0}, {"date": "2022-08-12", "close": 10.46, "volume": 1242560.0}, {"date": "2022-08-15", "close": 10.18, "volume": 982835.0}, {"date": "2022-08-16", "close": 9.77, "volume": 943793.0}, {"date": "2022-08-17", "close": 9.79, "volume": 1037521.0}, {"date": "2022-08-18", "close": 9.51, "volume": 560858.0}, {"date": "2022-08-19", "close": 9.23, "volume": 702975.0}, {"date": "2022-08-22", "close": 8.94, "volume": 492822.0}, {"date": "2022-08-23", "close": 9.37, "volume": 452817.0}, {"date": "2022-08-24", "close": 9.79, "volume": 662674.0}, {"date": "2022-08-25", "close": 10.05, "volume": 369154.0}, {"date": "2022-08-26", "close": 9.48, "volume": 337042.0}, {"date": "2022-08-29", "close": 9.27, "volume": 685658.0}, {"date": "2022-08-30", "close": 9.25, "volume": 328733.0}, {"date": "2022-08-31", "close": 9.35, "volume": 315243.0}, {"date": "2022-09-01", "close": 9.21, "volume": 524396.0}, {"date": "2022-09-02", "close": 8.79, "volume": 435832.0}, {"date": "2022-09-06", "close": 8.66, "volume": 473017.0}, {"date": "2022-09-07", "close": 9.47, "volume": 1793596.0}, {"date": "2022-09-08", "close": 9.31, "volume": 424537.0}, {"date": "2022-09-09", "close": 10.1, "volume": 712127.0}, {"date": "2022-09-12", "close": 10.53, "volume": 415957.0}, {"date": "2022-09-13", "close": 9.95, "volume": 473596.0}, {"date": "2022-09-14", "close": 9.84, "volume": 247697.0}, {"date": "2022-09-15", "close": 10.32, "volume": 335501.0}, {"date": "2022-09-16", "close": 9.4, "volume": 518288.0}, {"date": "2022-09-19", "close": 9.67, "volume": 278424.0}, {"date": "2022-09-20", "close": 9.48, "volume": 243916.0}, {"date": "2022-09-21", "close": 9.08, "volume": 346713.0}, {"date": "2022-09-22", "close": 8.63, "volume": 322213.0}, {"date": "2022-09-23", "close": 8.47, "volume": 450266.0}, {"date": "2022-09-26", "close": 8.32, "volume": 519145.0}, {"date": "2022-09-27", "close": 8.06, "volume": 566718.0}, {"date": "2022-09-28", "close": 10.41, "volume": 4464268.0}, {"date": "2022-09-29", "close": 9.86, "volume": 624197.0}, {"date": "2022-09-30", "close": 11.02, "volume": 1003439.0}, {"date": "2022-10-03", "close": 10.48, "volume": 585381.0}, {"date": "2022-10-04", "close": 11.46, "volume": 486574.0}, {"date": "2022-10-05", "close": 11.07, "volume": 432985.0}, {"date": "2022-10-06", "close": 11.19, "volume": 249766.0}, {"date": "2022-10-07", "close": 10.39, "volume": 272528.0}, {"date": "2022-10-10", "close": 9.6, "volume": 1363906.0}, {"date": "2022-10-11", "close": 9.19, "volume": 1096992.0}, {"date": "2022-10-12", "close": 9.06, "volume": 458358.0}, {"date": "2022-10-13", "close": 8.79, "volume": 416239.0}, {"date": "2022-10-14", "close": 8.8, "volume": 247476.0}, {"date": "2022-10-17", "close": 8.82, "volume": 515223.0}, {"date": "2022-10-18", "close": 9.12, "volume": 280566.0}, {"date": "2022-10-19", "close": 8.75, "volume": 472416.0}, {"date": "2022-10-20", "close": 8.97, "volume": 601120.0}, {"date": "2022-10-21", "close": 9.22, "volume": 391659.0}, {"date": "2022-10-24", "close": 9.32, "volume": 260955.0}, {"date": "2022-10-25", "close": 10.31, "volume": 336126.0}, {"date": "2022-10-26", "close": 10.85, "volume": 291009.0}, {"date": "2022-10-27", "close": 10.59, "volume": 255889.0}, {"date": "2022-10-28", "close": 11.17, "volume": 290270.0}, {"date": "2022-10-31", "close": 11.07, "volume": 341848.0}, {"date": "2022-11-01", "close": 11.18, "volume": 314785.0}, {"date": "2022-11-02", "close": 10.25, "volume": 347377.0}, {"date": "2022-11-03", "close": 10.38, "volume": 314809.0}, {"date": "2022-11-04", "close": 10.01, "volume": 360108.0}, {"date": "2022-11-07", "close": 9.65, "volume": 577602.0}, {"date": "2022-11-08", "close": 9.33, "volume": 568902.0}, {"date": "2022-11-09", "close": 9.45, "volume": 825487.0}, {"date": "2022-11-10", "close": 11.72, "volume": 680331.0}, {"date": "2022-11-11", "close": 12.68, "volume": 778139.0}, {"date": "2022-11-14", "close": 12.84, "volume": 550226.0}, {"date": "2022-11-15", "close": 12.15, "volume": 452417.0}, {"date": "2022-11-16", "close": 11.81, "volume": 324363.0}, {"date": "2022-11-17", "close": 11.18, "volume": 293618.0}, {"date": "2022-11-18", "close": 11.73, "volume": 447764.0}, {"date": "2022-11-21", "close": 11.91, "volume": 327050.0}, {"date": "2022-11-22", "close": 12.04, "volume": 745252.0}, {"date": "2022-11-23", "close": 11.79, "volume": 216815.0}, {"date": "2022-11-25", "close": 11.75, "volume": 69380.0}, {"date": "2022-11-28", "close": 11.91, "volume": 273045.0}, {"date": "2022-11-29", "close": 12.7, "volume": 285346.0}, {"date": "2022-11-30", "close": 13.3, "volume": 389044.0}, {"date": "2022-12-01", "close": 13.46, "volume": 272352.0}, {"date": "2022-12-02", "close": 13.38, "volume": 110686.0}, {"date": "2022-12-05", "close": 13.0, "volume": 254336.0}, {"date": "2022-12-06", "close": 13.0, "volume": 221366.0}, {"date": "2022-12-07", "close": 13.03, "volume": 231799.0}, {"date": "2022-12-08", "close": 13.11, "volume": 174438.0}, {"date": "2022-12-09", "close": 13.0, "volume": 224482.0}, {"date": "2022-12-12", "close": 13.31, "volume": 205336.0}, {"date": "2022-12-13", "close": 13.69, "volume": 377016.0}, {"date": "2022-12-14", "close": 13.9, "volume": 356443.0}, {"date": "2022-12-15", "close": 13.27, "volume": 382813.0}, {"date": "2022-12-16", "close": 13.43, "volume": 485261.0}, {"date": "2022-12-19", "close": 12.74, "volume": 370833.0}, {"date": "2022-12-20", "close": 12.07, "volume": 236272.0}, {"date": "2022-12-21", "close": 12.72, "volume": 226114.0}, {"date": "2022-12-22", "close": 13.13, "volume": 326736.0}, {"date": "2022-12-23", "close": 12.9, "volume": 194408.0}, {"date": "2022-12-27", "close": 12.59, "volume": 248293.0}, {"date": "2022-12-28", "close": 13.32, "volume": 240681.0}, {"date": "2022-12-29", "close": 14.02, "volume": 325374.0}, {"date": "2022-12-30", "close": 13.85, "volume": 291207.0}, {"date": "2023-01-03", "close": 12.86, "volume": 296631.0}, {"date": "2023-01-04", "close": 12.97, "volume": 432925.0}, {"date": "2023-01-05", "close": 12.67, "volume": 341207.0}, {"date": "2023-01-06", "close": 12.94, "volume": 536542.0}, {"date": "2023-01-09", "close": 12.97, "volume": 289447.0}, {"date": "2023-01-10", "close": 13.97, "volume": 374515.0}, {"date": "2023-01-11", "close": 13.72, "volume": 405472.0}, {"date": "2023-01-12", "close": 13.01, "volume": 313263.0}, {"date": "2023-01-13", "close": 13.19, "volume": 160478.0}, {"date": "2023-01-17", "close": 14.13, "volume": 326796.0}, {"date": "2023-01-18", "close": 14.74, "volume": 530773.0}, {"date": "2023-01-19", "close": 13.65, "volume": 397646.0}, {"date": "2023-01-20", "close": 14.29, "volume": 380330.0}, {"date": "2023-01-23", "close": 14.71, "volume": 356785.0}, {"date": "2023-01-24", "close": 14.45, "volume": 238203.0}, {"date": "2023-01-25", "close": 14.52, "volume": 264132.0}, {"date": "2023-01-26", "close": 14.46, "volume": 113812.0}, {"date": "2023-01-27", "close": 14.28, "volume": 122689.0}, {"date": "2023-01-30", "close": 13.88, "volume": 239935.0}, {"date": "2023-01-31", "close": 14.13, "volume": 253029.0}, {"date": "2023-02-01", "close": 14.35, "volume": 277354.0}, {"date": "2023-02-02", "close": 14.82, "volume": 633038.0}, {"date": "2023-02-03", "close": 14.91, "volume": 270718.0}, {"date": "2023-02-06", "close": 14.89, "volume": 272531.0}, {"date": "2023-02-07", "close": 14.61, "volume": 182895.0}, {"date": "2023-02-08", "close": 14.21, "volume": 154069.0}, {"date": "2023-02-09", "close": 13.47, "volume": 212368.0}, {"date": "2023-02-10", "close": 13.18, "volume": 245188.0}, {"date": "2023-02-13", "close": 13.58, "volume": 231035.0}, {"date": "2023-02-14", "close": 13.39, "volume": 119761.0}, {"date": "2023-02-15", "close": 13.58, "volume": 119755.0}, {"date": "2023-02-16", "close": 13.29, "volume": 206463.0}, {"date": "2023-02-17", "close": 13.23, "volume": 134982.0}, {"date": "2023-02-21", "close": 11.89, "volume": 322856.0}, {"date": "2023-02-22", "close": 11.77, "volume": 226408.0}, {"date": "2023-02-23", "close": 11.96, "volume": 195351.0}, {"date": "2023-02-24", "close": 11.26, "volume": 310024.0}, {"date": "2023-02-27", "close": 10.99, "volume": 425644.0}, {"date": "2023-02-28", "close": 11.0, "volume": 799492.0}, {"date": "2023-03-01", "close": 10.55, "volume": 484161.0}, {"date": "2023-03-02", "close": 11.01, "volume": 384369.0}, {"date": "2023-03-03", "close": 12.12, "volume": 318296.0}, {"date": "2023-03-06", "close": 13.59, "volume": 537814.0}, {"date": "2023-03-07", "close": 12.84, "volume": 381793.0}, {"date": "2023-03-08", "close": 12.69, "volume": 208640.0}, {"date": "2023-03-09", "close": 12.51, "volume": 392964.0}, {"date": "2023-03-10", "close": 11.95, "volume": 299761.0}, {"date": "2023-03-13", "close": 12.15, "volume": 260123.0}, {"date": "2023-03-14", "close": 12.11, "volume": 1034547.0}, {"date": "2023-03-15", "close": 11.89, "volume": 306459.0}, {"date": "2023-03-16", "close": 12.08, "volume": 312610.0}, {"date": "2023-03-17", "close": 11.91, "volume": 349448.0}, {"date": "2023-03-20", "close": 11.22, "volume": 214681.0}, {"date": "2023-03-21", "close": 11.8, "volume": 215861.0}, {"date": "2023-03-22", "close": 10.77, "volume": 348242.0}, {"date": "2023-03-23", "close": 10.71, "volume": 175443.0}, {"date": "2023-03-24", "close": 10.58, "volume": 203011.0}, {"date": "2023-03-27", "close": 10.59, "volume": 216108.0}, {"date": "2023-03-28", "close": 10.12, "volume": 210279.0}, {"date": "2023-03-29", "close": 10.85, "volume": 530915.0}, {"date": "2023-03-30", "close": 10.85, "volume": 371208.0}, {"date": "2023-03-31", "close": 11.27, "volume": 564916.0}, {"date": "2023-04-03", "close": 11.16, "volume": 203027.0}, {"date": "2023-04-04", "close": 11.49, "volume": 273817.0}, {"date": "2023-04-05", "close": 11.93, "volume": 409673.0}, {"date": "2023-04-06", "close": 12.63, "volume": 298865.0}, {"date": "2023-04-10", "close": 12.77, "volume": 167815.0}, {"date": "2023-04-11", "close": 13.37, "volume": 323425.0}, {"date": "2023-04-12", "close": 13.37, "volume": 203453.0}, {"date": "2023-04-13", "close": 13.79, "volume": 221589.0}, {"date": "2023-04-14", "close": 12.91, "volume": 266398.0}, {"date": "2023-04-17", "close": 12.66, "volume": 191604.0}, {"date": "2023-04-18", "close": 12.18, "volume": 186203.0}, {"date": "2023-04-19", "close": 12.09, "volume": 128075.0}, {"date": "2023-04-20", "close": 12.09, "volume": 214190.0}, {"date": "2023-04-21", "close": 12.92, "volume": 234350.0}, {"date": "2023-04-24", "close": 12.58, "volume": 254349.0}, {"date": "2023-04-25", "close": 11.67, "volume": 248240.0}, {"date": "2023-04-26", "close": 11.83, "volume": 247541.0}, {"date": "2023-04-27", "close": 11.84, "volume": 105058.0}, {"date": "2023-04-28", "close": 12.64, "volume": 262231.0}, {"date": "2023-05-01", "close": 12.62, "volume": 187061.0}, {"date": "2023-05-02", "close": 12.27, "volume": 166083.0}, {"date": "2023-05-03", "close": 16.4, "volume": 1709475.0}, {"date": "2023-05-04", "close": 18.39, "volume": 1340876.0}, {"date": "2023-05-05", "close": 18.51, "volume": 527400.0}, {"date": "2023-05-08", "close": 17.29, "volume": 439033.0}, {"date": "2023-05-09", "close": 17.5, "volume": 330805.0}, {"date": "2023-05-10", "close": 17.61, "volume": 439503.0}, {"date": "2023-05-11", "close": 16.81, "volume": 273023.0}, {"date": "2023-05-12", "close": 16.11, "volume": 292942.0}, {"date": "2023-05-15", "close": 17.48, "volume": 303448.0}, {"date": "2023-05-16", "close": 18.22, "volume": 331951.0}, {"date": "2023-05-17", "close": 18.31, "volume": 304990.0}, {"date": "2023-05-18", "close": 18.06, "volume": 251129.0}, {"date": "2023-05-19", "close": 18.78, "volume": 306421.0}, {"date": "2023-05-22", "close": 19.23, "volume": 363224.0}, {"date": "2023-05-23", "close": 21.0, "volume": 761778.0}, {"date": "2023-05-24", "close": 21.12, "volume": 656563.0}, {"date": "2023-05-25", "close": 20.76, "volume": 369057.0}, {"date": "2023-05-26", "close": 20.79, "volume": 232807.0}, {"date": "2023-05-30", "close": 19.8, "volume": 294117.0}, {"date": "2023-05-31", "close": 19.61, "volume": 313637.0}, {"date": "2023-06-01", "close": 20.14, "volume": 311016.0}, {"date": "2023-06-02", "close": 20.36, "volume": 212971.0}, {"date": "2023-06-05", "close": 20.87, "volume": 219689.0}, {"date": "2023-06-06", "close": 22.15, "volume": 304219.0}, {"date": "2023-06-07", "close": 22.51, "volume": 429177.0}, {"date": "2023-06-08", "close": 23.09, "volume": 336955.0}, {"date": "2023-06-09", "close": 23.0, "volume": 222988.0}, {"date": "2023-06-12", "close": 22.5, "volume": 354182.0}, {"date": "2023-06-13", "close": 23.0, "volume": 387362.0}, {"date": "2023-06-14", "close": 22.72, "volume": 226494.0}, {"date": "2023-06-15", "close": 23.1, "volume": 265567.0}, {"date": "2023-06-16", "close": 22.57, "volume": 356707.0}, {"date": "2023-06-20", "close": 23.65, "volume": 345205.0}, {"date": "2023-06-21", "close": 23.27, "volume": 403487.0}, {"date": "2023-06-22", "close": 23.23, "volume": 259936.0}, {"date": "2023-06-23", "close": 22.43, "volume": 658776.0}, {"date": "2023-06-26", "close": 22.82, "volume": 289623.0}, {"date": "2023-06-27", "close": 22.64, "volume": 278242.0}, {"date": "2023-06-28", "close": 22.69, "volume": 403111.0}, {"date": "2023-06-29", "close": 23.22, "volume": 290570.0}, {"date": "2023-06-30", "close": 22.55, "volume": 570648.0}, {"date": "2023-07-03", "close": 21.82, "volume": 307692.0}, {"date": "2023-07-05", "close": 21.5, "volume": 312156.0}, {"date": "2023-07-06", "close": 21.15, "volume": 478155.0}, {"date": "2023-07-07", "close": 24.02, "volume": 736168.0}, {"date": "2023-07-10", "close": 24.53, "volume": 492169.0}, {"date": "2023-07-11", "close": 24.45, "volume": 322810.0}, {"date": "2023-07-12", "close": 24.7, "volume": 229641.0}, {"date": "2023-07-13", "close": 24.65, "volume": 176557.0}, {"date": "2023-07-14", "close": 23.85, "volume": 239709.0}, {"date": "2023-07-17", "close": 22.7, "volume": 505834.0}, {"date": "2023-07-18", "close": 24.35, "volume": 329224.0}, {"date": "2023-07-19", "close": 24.72, "volume": 346992.0}, {"date": "2023-07-20", "close": 23.85, "volume": 203528.0}, {"date": "2023-07-21", "close": 24.65, "volume": 232728.0}, {"date": "2023-07-24", "close": 23.45, "volume": 232499.0}, {"date": "2023-07-25", "close": 23.3, "volume": 406242.0}, {"date": "2023-07-26", "close": 23.48, "volume": 215603.0}, {"date": "2023-07-27", "close": 22.88, "volume": 173605.0}, {"date": "2023-07-28", "close": 23.34, "volume": 151526.0}, {"date": "2023-07-31", "close": 24.84, "volume": 597716.0}, {"date": "2023-08-01", "close": 24.94, "volume": 286584.0}, {"date": "2023-08-02", "close": 23.78, "volume": 215185.0}, {"date": "2023-08-03", "close": 22.43, "volume": 1132476.0}, {"date": "2023-08-04", "close": 22.88, "volume": 224180.0}, {"date": "2023-08-07", "close": 21.73, "volume": 450151.0}, {"date": "2023-08-08", "close": 25.4, "volume": 1102225.0}, {"date": "2023-08-09", "close": 25.86, "volume": 607274.0}, {"date": "2023-08-10", "close": 24.18, "volume": 456678.0}, {"date": "2023-08-11", "close": 25.05, "volume": 512949.0}, {"date": "2023-08-14", "close": 25.38, "volume": 244025.0}, {"date": "2023-08-15", "close": 26.63, "volume": 360499.0}, {"date": "2023-08-16", "close": 25.66, "volume": 315979.0}, {"date": "2023-08-17", "close": 23.9, "volume": 393253.0}, {"date": "2023-08-18", "close": 24.51, "volume": 299654.0}, {"date": "2023-08-21", "close": 24.32, "volume": 198161.0}, {"date": "2023-08-22", "close": 24.04, "volume": 214533.0}, {"date": "2023-08-23", "close": 24.97, "volume": 215545.0}, {"date": "2023-08-24", "close": 24.6, "volume": 176963.0}, {"date": "2023-08-25", "close": 24.8, "volume": 138494.0}, {"date": "2023-08-28", "close": 25.2, "volume": 267488.0}, {"date": "2023-08-29", "close": 25.39, "volume": 331654.0}, {"date": "2023-08-30", "close": 26.4, "volume": 347376.0}, {"date": "2023-08-31", "close": 26.8, "volume": 303301.0}, {"date": "2023-09-01", "close": 26.97, "volume": 277307.0}, {"date": "2023-09-05", "close": 25.93, "volume": 163437.0}, {"date": "2023-09-06", "close": 26.4, "volume": 197592.0}, {"date": "2023-09-07", "close": 25.24, "volume": 275521.0}, {"date": "2023-09-08", "close": 24.53, "volume": 158239.0}, {"date": "2023-09-11", "close": 24.32, "volume": 298008.0}, {"date": "2023-09-12", "close": 25.53, "volume": 425875.0}, {"date": "2023-09-13", "close": 25.68, "volume": 364708.0}, {"date": "2023-09-14", "close": 26.53, "volume": 320309.0}, {"date": "2023-09-15", "close": 25.73, "volume": 394892.0}, {"date": "2023-09-18", "close": 25.95, "volume": 718277.0}, {"date": "2023-09-19", "close": 25.97, "volume": 379434.0}, {"date": "2023-09-20", "close": 25.58, "volume": 294745.0}, {"date": "2023-09-21", "close": 24.98, "volume": 301679.0}, {"date": "2023-09-22", "close": 25.01, "volume": 239546.0}, {"date": "2023-09-25", "close": 25.94, "volume": 474527.0}, {"date": "2023-09-26", "close": 25.56, "volume": 327980.0}, {"date": "2023-09-27", "close": 27.39, "volume": 802502.0}, {"date": "2023-09-28", "close": 27.96, "volume": 361791.0}, {"date": "2023-09-29", "close": 27.14, "volume": 397482.0}, {"date": "2023-10-02", "close": 26.71, "volume": 565636.0}, {"date": "2023-10-03", "close": 26.74, "volume": 438204.0}, {"date": "2023-10-04", "close": 26.22, "volume": 289144.0}, {"date": "2023-10-05", "close": 25.87, "volume": 470716.0}, {"date": "2023-10-06", "close": 26.85, "volume": 323370.0}, {"date": "2023-10-09", "close": 26.23, "volume": 198103.0}, {"date": "2023-10-10", "close": 26.07, "volume": 331419.0}, {"date": "2023-10-11", "close": 23.01, "volume": 877754.0}, {"date": "2023-10-12", "close": 20.46, "volume": 679191.0}, {"date": "2023-10-13", "close": 20.47, "volume": 387682.0}, {"date": "2023-10-16", "close": 20.6, "volume": 268592.0}, {"date": "2023-10-17", "close": 20.32, "volume": 556090.0}, {"date": "2023-10-18", "close": 19.75, "volume": 386601.0}, {"date": "2023-10-19", "close": 19.9, "volume": 237278.0}, {"date": "2023-10-20", "close": 19.54, "volume": 221755.0}, {"date": "2023-10-23", "close": 19.88, "volume": 297543.0}, {"date": "2023-10-24", "close": 21.94, "volume": 738725.0}, {"date": "2023-10-25", "close": 21.1, "volume": 465261.0}, {"date": "2023-10-26", "close": 21.14, "volume": 332895.0}, {"date": "2023-10-27", "close": 20.5, "volume": 347256.0}, {"date": "2023-10-30", "close": 20.57, "volume": 162889.0}, {"date": "2023-10-31", "close": 21.72, "volume": 316285.0}, {"date": "2023-11-01", "close": 21.44, "volume": 357050.0}, {"date": "2023-11-02", "close": 22.29, "volume": 251751.0}, {"date": "2023-11-03", "close": 22.92, "volume": 278282.0}, {"date": "2023-11-06", "close": 22.06, "volume": 340719.0}, {"date": "2023-11-07", "close": 22.54, "volume": 574724.0}, {"date": "2023-11-08", "close": 22.08, "volume": 403578.0}, {"date": "2023-11-09", "close": 20.48, "volume": 336670.0}, {"date": "2023-11-10", "close": 20.5, "volume": 381874.0}, {"date": "2023-11-13", "close": 20.7, "volume": 204153.0}, {"date": "2023-11-14", "close": 22.66, "volume": 455997.0}, {"date": "2023-11-15", "close": 22.27, "volume": 301667.0}, {"date": "2023-11-16", "close": 21.9, "volume": 184643.0}, {"date": "2023-11-17", "close": 22.45, "volume": 250504.0}, {"date": "2023-11-20", "close": 23.18, "volume": 234930.0}, {"date": "2023-11-21", "close": 23.59, "volume": 293608.0}, {"date": "2023-11-22", "close": 24.17, "volume": 287664.0}, {"date": "2023-11-24", "close": 24.5, "volume": 97823.0}, {"date": "2023-11-27", "close": 24.03, "volume": 197108.0}, {"date": "2023-11-28", "close": 23.74, "volume": 378292.0}, {"date": "2023-11-29", "close": 24.01, "volume": 355375.0}, {"date": "2023-11-30", "close": 23.97, "volume": 393488.0}, {"date": "2023-12-01", "close": 25.38, "volume": 668970.0}, {"date": "2023-12-04", "close": 24.64, "volume": 966788.0}, {"date": "2023-12-05", "close": 23.6, "volume": 251338.0}, {"date": "2023-12-06", "close": 23.2, "volume": 411126.0}, {"date": "2023-12-07", "close": 22.75, "volume": 378904.0}, {"date": "2023-12-08", "close": 23.04, "volume": 363211.0}, {"date": "2023-12-11", "close": 22.95, "volume": 381028.0}, {"date": "2023-12-12", "close": 23.04, "volume": 467217.0}, {"date": "2023-12-13", "close": 25.06, "volume": 476281.0}, {"date": "2023-12-14", "close": 25.21, "volume": 327280.0}, {"date": "2023-12-15", "close": 25.03, "volume": 543397.0}, {"date": "2023-12-18", "close": 26.21, "volume": 437491.0}, {"date": "2023-12-19", "close": 27.71, "volume": 297909.0}, {"date": "2023-12-20", "close": 26.85, "volume": 362181.0}, {"date": "2023-12-21", "close": 27.63, "volume": 277004.0}, {"date": "2023-12-22", "close": 27.27, "volume": 272097.0}, {"date": "2023-12-26", "close": 28.2, "volume": 197131.0}, {"date": "2023-12-27", "close": 28.22, "volume": 171166.0}, {"date": "2023-12-28", "close": 28.66, "volume": 252123.0}, {"date": "2023-12-29", "close": 27.34, "volume": 454826.0}, {"date": "2024-01-02", "close": 27.15, "volume": 247976.0}, {"date": "2024-01-03", "close": 25.89, "volume": 329991.0}, {"date": "2024-01-04", "close": 25.43, "volume": 246926.0}, {"date": "2024-01-05", "close": 25.57, "volume": 248110.0}, {"date": "2024-01-08", "close": 26.23, "volume": 231567.0}, {"date": "2024-01-09", "close": 26.13, "volume": 217715.0}, {"date": "2024-01-10", "close": 26.36, "volume": 185906.0}, {"date": "2024-01-11", "close": 23.96, "volume": 459493.0}, {"date": "2024-01-12", "close": 22.91, "volume": 636951.0}, {"date": "2024-01-16", "close": 22.9, "volume": 318650.0}, {"date": "2024-01-17", "close": 22.27, "volume": 297281.0}, {"date": "2024-01-18", "close": 22.12, "volume": 293162.0}, {"date": "2024-01-19", "close": 22.39, "volume": 265692.0}, {"date": "2024-01-22", "close": 22.82, "volume": 194590.0}, {"date": "2024-01-23", "close": 23.61, "volume": 348105.0}, {"date": "2024-01-24", "close": 23.3, "volume": 274621.0}, {"date": "2024-01-25", "close": 23.38, "volume": 248594.0}, {"date": "2024-01-26", "close": 23.56, "volume": 209398.0}, {"date": "2024-01-29", "close": 23.62, "volume": 233632.0}, {"date": "2024-01-30", "close": 22.91, "volume": 254342.0}, {"date": "2024-01-31", "close": 22.09, "volume": 245220.0}, {"date": "2024-02-01", "close": 23.13, "volume": 365801.0}, {"date": "2024-02-02", "close": 23.1, "volume": 367244.0}, {"date": "2024-02-05", "close": 23.44, "volume": 258623.0}, {"date": "2024-02-06", "close": 24.01, "volume": 229343.0}, {"date": "2024-02-07", "close": 23.77, "volume": 151370.0}, {"date": "2024-02-08", "close": 24.35, "volume": 206101.0}, {"date": "2024-02-09", "close": 24.28, "volume": 388820.0}, {"date": "2024-02-12", "close": 24.44, "volume": 346054.0}, {"date": "2024-02-13", "close": 23.96, "volume": 561616.0}, {"date": "2024-02-14", "close": 24.68, "volume": 309644.0}, {"date": "2024-02-15", "close": 26.23, "volume": 424838.0}, {"date": "2024-02-16", "close": 26.2, "volume": 262972.0}, {"date": "2024-02-20", "close": 26.07, "volume": 285286.0}, {"date": "2024-02-21", "close": 25.78, "volume": 301068.0}, {"date": "2024-02-22", "close": 25.51, "volume": 365281.0}, {"date": "2024-02-23", "close": 24.87, "volume": 262645.0}, {"date": "2024-02-26", "close": 25.09, "volume": 577304.0}, {"date": "2024-02-27", "close": 24.17, "volume": 482924.0}, {"date": "2024-02-28", "close": 23.48, "volume": 315865.0}, {"date": "2024-02-29", "close": 23.96, "volume": 390455.0}, {"date": "2024-03-01", "close": 27.0, "volume": 767886.0}, {"date": "2024-03-04", "close": 28.07, "volume": 574959.0}, {"date": "2024-03-05", "close": 28.21, "volume": 361776.0}, {"date": "2024-03-06", "close": 28.28, "volume": 391428.0}, {"date": "2024-03-07", "close": 28.05, "volume": 199852.0}, {"date": "2024-03-08", "close": 26.54, "volume": 422536.0}, {"date": "2024-03-11", "close": 26.35, "volume": 203804.0}, {"date": "2024-03-12", "close": 26.81, "volume": 157204.0}, {"date": "2024-03-13", "close": 26.31, "volume": 176351.0}, {"date": "2024-03-14", "close": 26.38, "volume": 224771.0}, {"date": "2024-03-15", "close": 26.55, "volume": 408734.0}, {"date": "2024-03-18", "close": 26.58, "volume": 381273.0}, {"date": "2024-03-19", "close": 26.96, "volume": 304596.0}, {"date": "2024-03-20", "close": 25.39, "volume": 293498.0}, {"date": "2024-03-21", "close": 24.22, "volume": 435998.0}, {"date": "2024-03-22", "close": 23.33, "volume": 439385.0}, {"date": "2024-03-25", "close": 22.47, "volume": 328899.0}, {"date": "2024-03-26", "close": 21.9, "volume": 798201.0}, {"date": "2024-03-27", "close": 22.93, "volume": 438185.0}, {"date": "2024-03-28", "close": 23.56, "volume": 414961.0}, {"date": "2024-04-01", "close": 23.78, "volume": 302520.0}, {"date": "2024-04-02", "close": 21.81, "volume": 336555.0}, {"date": "2024-04-03", "close": 21.96, "volume": 383581.0}, {"date": "2024-04-04", "close": 21.6, "volume": 354433.0}, {"date": "2024-04-05", "close": 21.48, "volume": 161242.0}, {"date": "2024-04-08", "close": 21.32, "volume": 175923.0}, {"date": "2024-04-09", "close": 21.71, "volume": 295332.0}, {"date": "2024-04-10", "close": 20.29, "volume": 404937.0}, {"date": "2024-04-11", "close": 19.95, "volume": 315294.0}, {"date": "2024-04-12", "close": 18.37, "volume": 458660.0}, {"date": "2024-04-15", "close": 17.15, "volume": 664818.0}, {"date": "2024-04-16", "close": 15.94, "volume": 699448.0}, {"date": "2024-04-17", "close": 15.75, "volume": 481085.0}, {"date": "2024-04-18", "close": 15.79, "volume": 363272.0}, {"date": "2024-04-19", "close": 15.83, "volume": 358738.0}, {"date": "2024-04-22", "close": 16.3, "volume": 385154.0}, {"date": "2024-04-23", "close": 16.1, "volume": 409256.0}, {"date": "2024-04-24", "close": 16.04, "volume": 386796.0}, {"date": "2024-04-25", "close": 15.59, "volume": 291841.0}, {"date": "2024-04-26", "close": 15.56, "volume": 258697.0}, {"date": "2024-04-29", "close": 15.58, "volume": 640247.0}, {"date": "2024-04-30", "close": 16.12, "volume": 478277.0}, {"date": "2024-05-01", "close": 16.49, "volume": 427480.0}, {"date": "2024-05-02", "close": 16.92, "volume": 288295.0}, {"date": "2024-05-03", "close": 17.02, "volume": 367415.0}, {"date": "2024-05-06", "close": 16.8, "volume": 279136.0}, {"date": "2024-05-07", "close": 17.36, "volume": 599299.0}, {"date": "2024-05-08", "close": 16.51, "volume": 998103.0}, {"date": "2024-05-09", "close": 17.12, "volume": 658074.0}, {"date": "2024-05-10", "close": 16.68, "volume": 498776.0}, {"date": "2024-05-13", "close": 16.86, "volume": 309105.0}, {"date": "2024-05-14", "close": 16.82, "volume": 328457.0}, {"date": "2024-05-15", "close": 17.88, "volume": 467727.0}, {"date": "2024-05-16", "close": 17.35, "volume": 297152.0}, {"date": "2024-05-17", "close": 17.34, "volume": 246396.0}, {"date": "2024-05-20", "close": 17.22, "volume": 173098.0}, {"date": "2024-05-21", "close": 16.78, "volume": 220381.0}, {"date": "2024-05-22", "close": 16.93, "volume": 242323.0}, {"date": "2024-05-23", "close": 16.56, "volume": 294709.0}, {"date": "2024-05-24", "close": 16.42, "volume": 217847.0}, {"date": "2024-05-28", "close": 16.52, "volume": 274425.0}, {"date": "2024-05-29", "close": 16.18, "volume": 358359.0}, {"date": "2024-05-30", "close": 16.32, "volume": 325303.0}, {"date": "2024-05-31", "close": 15.97, "volume": 375349.0}, {"date": "2024-06-03", "close": 15.51, "volume": 522515.0}, {"date": "2024-06-04", "close": 15.47, "volume": 320807.0}, {"date": "2024-06-05", "close": 15.36, "volume": 465868.0}, {"date": "2024-06-06", "close": 15.62, "volume": 372037.0}, {"date": "2024-06-07", "close": 17.0, "volume": 480644.0}, {"date": "2024-06-10", "close": 18.1, "volume": 954000.0}, {"date": "2024-06-11", "close": 18.15, "volume": 654187.0}, {"date": "2024-06-12", "close": 17.77, "volume": 614135.0}, {"date": "2024-06-13", "close": 14.52, "volume": 1181557.0}, {"date": "2024-06-14", "close": 13.32, "volume": 1089156.0}, {"date": "2024-06-17", "close": 14.05, "volume": 764149.0}, {"date": "2024-06-18", "close": 13.78, "volume": 402321.0}, {"date": "2024-06-20", "close": 13.41, "volume": 517198.0}, {"date": "2024-06-21", "close": 12.83, "volume": 570300.0}, {"date": "2024-06-24", "close": 12.8, "volume": 377551.0}, {"date": "2024-06-25", "close": 12.68, "volume": 265009.0}, {"date": "2024-06-26", "close": 12.26, "volume": 362905.0}, {"date": "2024-06-27", "close": 13.0, "volume": 684198.0}, {"date": "2024-06-28", "close": 13.21, "volume": 667894.0}, {"date": "2024-07-01", "close": 12.68, "volume": 461697.0}, {"date": "2024-07-02", "close": 12.72, "volume": 294395.0}, {"date": "2024-07-03", "close": 12.52, "volume": 246103.0}, {"date": "2024-07-05", "close": 12.23, "volume": 208009.0}, {"date": "2024-07-08", "close": 12.23, "volume": 364511.0}, {"date": "2024-07-09", "close": 12.65, "volume": 362250.0}, {"date": "2024-07-10", "close": 13.28, "volume": 371193.0}, {"date": "2024-07-11", "close": 14.08, "volume": 365642.0}, {"date": "2024-07-12", "close": 14.49, "volume": 379489.0}, {"date": "2024-07-15", "close": 15.08, "volume": 317252.0}, {"date": "2024-07-16", "close": 16.36, "volume": 790416.0}, {"date": "2024-07-17", "close": 15.76, "volume": 781597.0}, {"date": "2024-07-18", "close": 14.94, "volume": 506632.0}, {"date": "2024-07-19", "close": 14.4, "volume": 363758.0}, {"date": "2024-07-22", "close": 14.89, "volume": 295810.0}, {"date": "2024-07-23", "close": 15.23, "volume": 292621.0}, {"date": "2024-07-24", "close": 15.33, "volume": 487278.0}, {"date": "2024-07-25", "close": 15.27, "volume": 282447.0}, {"date": "2024-07-26", "close": 15.56, "volume": 257549.0}, {"date": "2024-07-29", "close": 14.53, "volume": 436808.0}, {"date": "2024-07-30", "close": 14.85, "volume": 243934.0}, {"date": "2024-07-31", "close": 14.76, "volume": 219569.0}, {"date": "2024-08-01", "close": 14.05, "volume": 382095.0}, {"date": "2024-08-02", "close": 13.93, "volume": 332168.0}, {"date": "2024-08-05", "close": 13.42, "volume": 429993.0}, {"date": "2024-08-06", "close": 13.32, "volume": 175509.0}, {"date": "2024-08-07", "close": 12.62, "volume": 520212.0}, {"date": "2024-08-08", "close": 12.82, "volume": 683844.0}, {"date": "2024-08-09", "close": 10.92, "volume": 1575660.0}, {"date": "2024-08-12", "close": 11.27, "volume": 475628.0}, {"date": "2024-08-13", "close": 11.14, "volume": 723312.0}, {"date": "2024-08-14", "close": 11.22, "volume": 605016.0}, {"date": "2024-08-15", "close": 11.35, "volume": 512006.0}, {"date": "2024-08-16", "close": 12.4, "volume": 820058.0}, {"date": "2024-08-19", "close": 13.35, "volume": 470211.0}, {"date": "2024-08-20", "close": 13.22, "volume": 534923.0}, {"date": "2024-08-21", "close": 13.15, "volume": 355023.0}, {"date": "2024-08-22", "close": 12.83, "volume": 221152.0}, {"date": "2024-08-23", "close": 13.5, "volume": 231593.0}, {"date": "2024-08-26", "close": 13.68, "volume": 350275.0}, {"date": "2024-08-27", "close": 13.41, "volume": 302844.0}, {"date": "2024-08-28", "close": 13.14, "volume": 266212.0}, {"date": "2024-08-29", "close": 13.24, "volume": 178010.0}, {"date": "2024-08-30", "close": 13.03, "volume": 288103.0}, {"date": "2024-09-03", "close": 12.23, "volume": 386793.0}, {"date": "2024-09-04", "close": 12.31, "volume": 240176.0}, {"date": "2024-09-05", "close": 12.25, "volume": 220951.0}, {"date": "2024-09-06", "close": 11.99, "volume": 261595.0}, {"date": "2024-09-09", "close": 11.99, "volume": 345806.0}, {"date": "2024-09-10", "close": 11.95, "volume": 428999.0}, {"date": "2024-09-11", "close": 12.07, "volume": 330537.0}, {"date": "2024-09-12", "close": 12.49, "volume": 310750.0}, {"date": "2024-09-13", "close": 12.82, "volume": 359858.0}, {"date": "2024-09-16", "close": 12.97, "volume": 320624.0}, {"date": "2024-09-17", "close": 13.2, "volume": 376178.0}, {"date": "2024-09-18", "close": 14.14, "volume": 757571.0}, {"date": "2024-09-19", "close": 15.49, "volume": 721443.0}, {"date": "2024-09-20", "close": 14.54, "volume": 602087.0}, {"date": "2024-09-23", "close": 13.89, "volume": 308612.0}, {"date": "2024-09-24", "close": 13.88, "volume": 486643.0}, {"date": "2024-09-25", "close": 13.15, "volume": 476650.0}, {"date": "2024-09-26", "close": 12.98, "volume": 883714.0}, {"date": "2024-09-27", "close": 12.73, "volume": 535543.0}, {"date": "2024-09-30", "close": 12.96, "volume": 262513.0}, {"date": "2024-10-01", "close": 12.5, "volume": 218538.0}, {"date": "2024-10-02", "close": 12.5, "volume": 160183.0}, {"date": "2024-10-03", "close": 11.89, "volume": 336671.0}, {"date": "2024-10-04", "close": 11.9, "volume": 358062.0}, {"date": "2024-10-07", "close": 11.35, "volume": 279779.0}, {"date": "2024-10-08", "close": 11.44, "volume": 285267.0}, {"date": "2024-10-09", "close": 11.39, "volume": 252615.0}, {"date": "2024-10-10", "close": 11.06, "volume": 317428.0}, {"date": "2024-10-11", "close": 11.76, "volume": 417560.0}, {"date": "2024-10-14", "close": 12.23, "volume": 314331.0}, {"date": "2024-10-15", "close": 12.48, "volume": 306429.0}, {"date": "2024-10-16", "close": 12.81, "volume": 426318.0}, {"date": "2024-10-17", "close": 12.41, "volume": 303545.0}, {"date": "2024-10-18", "close": 12.78, "volume": 221776.0}, {"date": "2024-10-21", "close": 12.34, "volume": 279671.0}, {"date": "2024-10-22", "close": 12.52, "volume": 254464.0}, {"date": "2024-10-23", "close": 12.28, "volume": 370229.0}, {"date": "2024-10-24", "close": 12.21, "volume": 564307.0}, {"date": "2024-10-25", "close": 12.47, "volume": 624899.0}, {"date": "2024-10-28", "close": 12.56, "volume": 298505.0}, {"date": "2024-10-29", "close": 13.19, "volume": 237369.0}, {"date": "2024-10-30", "close": 13.36, "volume": 289617.0}, {"date": "2024-10-31", "close": 13.215, "volume": 332968.0}, {"date": "2024-11-01", "close": 13.43, "volume": 383841.0}, {"date": "2024-11-04", "close": 13.85, "volume": 401491.0}, {"date": "2024-11-05", "close": 14.52, "volume": 403332.0}, {"date": "2024-11-06", "close": 15.39, "volume": 702754.0}, {"date": "2024-11-07", "close": 15.09, "volume": 273056.0}, {"date": "2024-11-08", "close": 15.1, "volume": 332260.0}, {"date": "2024-11-11", "close": 15.31, "volume": 775733.0}, {"date": "2024-11-12", "close": 15.17, "volume": 336084.0}, {"date": "2024-11-13", "close": 12.4, "volume": 1150450.0}, {"date": "2024-11-14", "close": 11.92, "volume": 685472.0}, {"date": "2024-11-15", "close": 11.44, "volume": 555932.0}, {"date": "2024-11-18", "close": 11.18, "volume": 429968.0}, {"date": "2024-11-19", "close": 11.06, "volume": 342778.0}, {"date": "2024-11-20", "close": 11.02, "volume": 561464.0}, {"date": "2024-11-21", "close": 11.72, "volume": 417579.0}, {"date": "2024-11-22", "close": 11.75, "volume": 256544.0}, {"date": "2024-11-25", "close": 12.42, "volume": 462512.0}, {"date": "2024-11-26", "close": 12.06, "volume": 437409.0}, {"date": "2024-11-27", "close": 12.47, "volume": 141647.0}, {"date": "2024-11-29", "close": 12.33, "volume": 95609.0}, {"date": "2024-12-02", "close": 12.54, "volume": 244367.0}, {"date": "2024-12-03", "close": 11.78, "volume": 322201.0}, {"date": "2024-12-04", "close": 12.77, "volume": 362346.0}, {"date": "2024-12-05", "close": 11.67, "volume": 277628.0}, {"date": "2024-12-06", "close": 11.97, "volume": 214426.0}, {"date": "2024-12-09", "close": 12.11, "volume": 325710.0}, {"date": "2024-12-10", "close": 11.78, "volume": 348570.0}, {"date": "2024-12-11", "close": 11.53, "volume": 247535.0}, {"date": "2024-12-12", "close": 11.16, "volume": 309481.0}, {"date": "2024-12-13", "close": 10.68, "volume": 380989.0}, {"date": "2024-12-16", "close": 11.41, "volume": 690660.0}, {"date": "2024-12-17", "close": 11.11, "volume": 464012.0}, {"date": "2024-12-18", "close": 10.33, "volume": 777837.0}, {"date": "2024-12-19", "close": 9.99, "volume": 600254.0}, {"date": "2024-12-20", "close": 10.5, "volume": 547647.0}, {"date": "2024-12-23", "close": 10.65, "volume": 711319.0}, {"date": "2024-12-24", "close": 10.52, "volume": 124159.0}, {"date": "2024-12-26", "close": 11.07, "volume": 319442.0}, {"date": "2024-12-27", "close": 11.06, "volume": 456337.0}, {"date": "2024-12-30", "close": 10.9, "volume": 241592.0}, {"date": "2024-12-31", "close": 10.63, "volume": 356464.0}, {"date": "2025-01-02", "close": 10.76, "volume": 264062.0}, {"date": "2025-01-03", "close": 12.08, "volume": 364448.0}, {"date": "2025-01-06", "close": 11.87, "volume": 361671.0}, {"date": "2025-01-07", "close": 11.79, "volume": 315703.0}, {"date": "2025-01-08", "close": 11.73, "volume": 357166.0}, {"date": "2025-01-10", "close": 9.42, "volume": 2617116.0}, {"date": "2025-01-13", "close": 9.11, "volume": 1280331.0}, {"date": "2025-01-14", "close": 8.57, "volume": 1763947.0}, {"date": "2025-01-15", "close": 8.62, "volume": 1925457.0}, {"date": "2025-01-16", "close": 8.82, "volume": 1068295.0}, {"date": "2025-01-17", "close": 8.87, "volume": 1280057.0}, {"date": "2025-01-21", "close": 9.72, "volume": 996906.0}, {"date": "2025-01-22", "close": 10.02, "volume": 1845059.0}, {"date": "2025-01-23", "close": 10.21, "volume": 973826.0}, {"date": "2025-01-24", "close": 9.57, "volume": 744260.0}, {"date": "2025-01-27", "close": 9.58, "volume": 750702.0}, {"date": "2025-01-28", "close": 9.54, "volume": 658714.0}, {"date": "2025-01-29", "close": 9.61, "volume": 640203.0}, {"date": "2025-01-30", "close": 9.56, "volume": 524954.0}, {"date": "2025-01-31", "close": 9.19, "volume": 665893.0}, {"date": "2025-02-03", "close": 8.83, "volume": 587397.0}, {"date": "2025-02-04", "close": 8.43, "volume": 844322.0}, {"date": "2025-02-05", "close": 8.66, "volume": 961876.0}, {"date": "2025-02-06", "close": 8.31, "volume": 538999.0}, {"date": "2025-02-07", "close": 8.12, "volume": 494099.0}, {"date": "2025-02-10", "close": 7.83, "volume": 938895.0}, {"date": "2025-02-11", "close": 7.88, "volume": 722669.0}, {"date": "2025-02-12", "close": 7.81, "volume": 642406.0}, {"date": "2025-02-13", "close": 8.06, "volume": 570869.0}, {"date": "2025-02-14", "close": 8.05, "volume": 618129.0}, {"date": "2025-02-18", "close": 7.75, "volume": 350097.0}, {"date": "2025-02-19", "close": 7.81, "volume": 789335.0}, {"date": "2025-02-20", "close": 7.58, "volume": 387383.0}, {"date": "2025-02-21", "close": 7.55, "volume": 527646.0}, {"date": "2025-02-24", "close": 8.06, "volume": 961686.0}, {"date": "2025-02-25", "close": 7.89, "volume": 662835.0}, {"date": "2025-02-26", "close": 8.01, "volume": 469000.0}, {"date": "2025-02-27", "close": 7.48, "volume": 667495.0}, {"date": "2025-02-28", "close": 7.59, "volume": 1492853.0}, {"date": "2025-03-03", "close": 7.09, "volume": 870863.0}, {"date": "2025-03-04", "close": 7.52, "volume": 735990.0}, {"date": "2025-03-05", "close": 7.65, "volume": 629884.0}, {"date": "2025-03-06", "close": 7.49, "volume": 521557.0}, {"date": "2025-03-07", "close": 7.4, "volume": 839804.0}, {"date": "2025-03-10", "close": 7.28, "volume": 1262765.0}, {"date": "2025-03-11", "close": 7.6, "volume": 831838.0}, {"date": "2025-03-12", "close": 7.35, "volume": 409120.0}, {"date": "2025-03-13", "close": 7.11, "volume": 438113.0}, {"date": "2025-03-14", "close": 7.06, "volume": 731276.0}, {"date": "2025-03-17", "close": 7.28, "volume": 565395.0}, {"date": "2025-03-18", "close": 7.15, "volume": 2387948.0}, {"date": "2025-03-19", "close": 7.2, "volume": 1059696.0}, {"date": "2025-03-20", "close": 7.24, "volume": 1044652.0}, {"date": "2025-03-21", "close": 7.22, "volume": 705141.0}, {"date": "2025-03-24", "close": 7.19, "volume": 528354.0}, {"date": "2025-03-25", "close": 7.02, "volume": 386109.0}, {"date": "2025-03-26", "close": 6.66, "volume": 587222.0}, {"date": "2025-03-27", "close": 6.77, "volume": 599441.0}, {"date": "2025-03-28", "close": 6.56, "volume": 515291.0}, {"date": "2025-03-31", "close": 6.51, "volume": 485465.0}, {"date": "2025-04-01", "close": 6.665, "volume": 582741.0}, {"date": "2025-04-02", "close": 6.72, "volume": 488146.0}, {"date": "2025-04-03", "close": 6.21, "volume": 431175.0}, {"date": "2025-04-04", "close": 5.94, "volume": 986288.0}, {"date": "2025-04-07", "close": 5.17, "volume": 1709436.0}, {"date": "2025-04-08", "close": 4.86, "volume": 905881.0}, {"date": "2025-04-09", "close": 5.59, "volume": 1780776.0}, {"date": "2025-04-10", "close": 4.81, "volume": 1102837.0}, {"date": "2025-04-11", "close": 5.2, "volume": 748973.0}, {"date": "2025-04-14", "close": 5.6, "volume": 804485.0}, {"date": "2025-04-15", "close": 5.36, "volume": 688147.0}, {"date": "2025-04-16", "close": 5.16, "volume": 455546.0}, {"date": "2025-04-17", "close": 5.15, "volume": 804495.0}, {"date": "2025-04-21", "close": 4.89, "volume": 519032.0}, {"date": "2025-04-22", "close": 5.16, "volume": 676173.0}, {"date": "2025-04-23", "close": 5.34, "volume": 631050.0}, {"date": "2025-04-24", "close": 5.6, "volume": 463405.0}, {"date": "2025-04-25", "close": 5.88, "volume": 618045.0}, {"date": "2025-04-28", "close": 5.78, "volume": 548324.0}, {"date": "2025-04-29", "close": 6.05, "volume": 1370241.0}, {"date": "2025-04-30", "close": 5.76, "volume": 803561.0}, {"date": "2025-05-01", "close": 5.77, "volume": 622309.0}, {"date": "2025-05-02", "close": 6.015, "volume": 477565.0}, {"date": "2025-05-05", "close": 5.81, "volume": 403713.0}, {"date": "2025-05-06", "close": 5.35, "volume": 412581.0}, {"date": "2025-05-07", "close": 5.36, "volume": 410093.0}, {"date": "2025-05-08", "close": 5.51, "volume": 376583.0}, {"date": "2025-05-09", "close": 5.28, "volume": 348159.0}, {"date": "2025-05-12", "close": 5.73, "volume": 529984.0}, {"date": "2025-05-13", "close": 4.64, "volume": 2717151.0}, {"date": "2025-05-14", "close": 4.28, "volume": 1413222.0}, {"date": "2025-05-15", "close": 4.5, "volume": 713339.0}, {"date": "2025-05-16", "close": 4.79, "volume": 734602.0}, {"date": "2025-05-19", "close": 4.87, "volume": 508263.0}, {"date": "2025-05-20", "close": 4.99, "volume": 706108.0}, {"date": "2025-05-21", "close": 4.81, "volume": 816487.0}, {"date": "2025-05-22", "close": 4.83, "volume": 440972.0}, {"date": "2025-05-23", "close": 4.85, "volume": 409846.0}, {"date": "2025-05-27", "close": 5.085, "volume": 442673.0}, {"date": "2025-05-28", "close": 5.28, "volume": 779592.0}, {"date": "2025-05-29", "close": 5.235, "volume": 397791.0}, {"date": "2025-05-30", "close": 5.2, "volume": 481543.0}, {"date": "2025-06-02", "close": 5.25, "volume": 586266.0}, {"date": "2025-06-03", "close": 5.425, "volume": 686557.0}, {"date": "2025-06-04", "close": 5.58, "volume": 384928.0}, {"date": "2025-06-05", "close": 5.16, "volume": 316124.0}, {"date": "2025-06-06", "close": 5.37, "volume": 800101.0}, {"date": "2025-06-09", "close": 5.06, "volume": 812969.0}, {"date": "2025-06-10", "close": 6.58, "volume": 2935137.0}, {"date": "2025-06-11", "close": 6.66, "volume": 1427431.0}, {"date": "2025-06-12", "close": 6.19, "volume": 731511.0}, {"date": "2025-06-13", "close": 6.06, "volume": 569745.0}, {"date": "2025-06-16", "close": 6.17, "volume": 662726.0}, {"date": "2025-06-17", "close": 6.14, "volume": 563604.0}, {"date": "2025-06-18", "close": 6.38, "volume": 1159425.0}, {"date": "2025-06-20", "close": 6.12, "volume": 681395.0}, {"date": "2025-06-23", "close": 6.3, "volume": 711950.0}, {"date": "2025-06-24", "close": 5.9, "volume": 1861372.0}, {"date": "2025-06-25", "close": 6.2, "volume": 615830.0}, {"date": "2025-06-26", "close": 6.57, "volume": 867312.0}, {"date": "2025-06-27", "close": 6.65, "volume": 1424774.0}, {"date": "2025-06-30", "close": 6.65, "volume": 487686.0}, {"date": "2025-07-01", "close": 6.69, "volume": 465591.0}, {"date": "2025-07-02", "close": 6.92, "volume": 431617.0}, {"date": "2025-07-03", "close": 6.98, "volume": 383527.0}, {"date": "2025-07-07", "close": 6.3, "volume": 530998.0}, {"date": "2025-07-08", "close": 6.54, "volume": 603792.0}, {"date": "2025-07-09", "close": 5.9, "volume": 1555744.0}, {"date": "2025-07-10", "close": 5.855, "volume": 604649.0}, {"date": "2025-07-11", "close": 5.89, "volume": 520929.0}, {"date": "2025-07-14", "close": 6.05, "volume": 537518.0}, {"date": "2025-07-15", "close": 5.49, "volume": 709128.0}, {"date": "2025-07-16", "close": 5.66, "volume": 783396.0}, {"date": "2025-07-17", "close": 5.51, "volume": 834112.0}, {"date": "2025-07-18", "close": 5.37, "volume": 482180.0}, {"date": "2025-07-21", "close": 5.18, "volume": 641652.0}, {"date": "2025-07-22", "close": 5.51, "volume": 654098.0}, {"date": "2025-07-23", "close": 5.69, "volume": 685266.0}, {"date": "2025-07-24", "close": 5.51, "volume": 663994.0}, {"date": "2025-07-25", "close": 5.85, "volume": 838299.0}, {"date": "2025-07-28", "close": 6.49, "volume": 674684.0}, {"date": "2025-07-29", "close": 6.08, "volume": 590600.0}, {"date": "2025-07-30", "close": 6.09, "volume": 686024.0}, {"date": "2025-07-31", "close": 5.94, "volume": 543421.0}, {"date": "2025-08-01", "close": 5.86, "volume": 553929.0}, {"date": "2025-08-04", "close": 6.04, "volume": 562833.0}, {"date": "2025-08-05", "close": 5.96, "volume": 598454.0}, {"date": "2025-08-06", "close": 5.61, "volume": 447857.0}, {"date": "2025-08-07", "close": 5.51, "volume": 534736.0}, {"date": "2025-08-08", "close": 4.75, "volume": 1912257.0}, {"date": "2025-08-11", "close": 4.58, "volume": 1129780.0}, {"date": "2025-08-12", "close": 4.76, "volume": 851890.0}, {"date": "2025-08-13", "close": 4.79, "volume": 1123157.0}, {"date": "2025-08-14", "close": 4.54, "volume": 575115.0}, {"date": "2025-08-15", "close": 4.57, "volume": 463380.0}, {"date": "2025-08-18", "close": 4.95, "volume": 1120243.0}, {"date": "2025-08-19", "close": 5.03, "volume": 2192643.0}, {"date": "2025-08-20", "close": 4.91, "volume": 678980.0}, {"date": "2025-08-21", "close": 4.84, "volume": 494033.0}, {"date": "2025-08-22", "close": 4.83, "volume": 985212.0}, {"date": "2025-08-25", "close": 4.67, "volume": 597333.0}, {"date": "2025-08-26", "close": 4.69, "volume": 405691.0}, {"date": "2025-08-27", "close": 4.61, "volume": 544895.0}, {"date": "2025-08-28", "close": 4.54, "volume": 542141.0}, {"date": "2025-08-29", "close": 4.55, "volume": 481566.0}, {"date": "2025-09-02", "close": 4.49, "volume": 554704.0}, {"date": "2025-09-03", "close": 4.35, "volume": 466064.0}, {"date": "2025-09-04", "close": 4.32, "volume": 354514.0}, {"date": "2025-09-05", "close": 4.55, "volume": 391248.0}, {"date": "2025-09-08", "close": 4.52, "volume": 412822.0}, {"date": "2025-09-09", "close": 4.29, "volume": 571274.0}, {"date": "2025-09-10", "close": 4.33, "volume": 969433.0}, {"date": "2025-09-11", "close": 4.79, "volume": 1200080.0}, {"date": "2025-09-12", "close": 4.81, "volume": 506028.0}, {"date": "2025-09-15", "close": 4.97, "volume": 472686.0}, {"date": "2025-09-16", "close": 5.28, "volume": 702618.0}, {"date": "2025-09-17", "close": 5.26, "volume": 921742.0}, {"date": "2025-09-18", "close": 5.58, "volume": 566979.0}, {"date": "2025-09-19", "close": 5.43, "volume": 615032.0}, {"date": "2025-09-22", "close": 5.45, "volume": 319533.0}, {"date": "2025-09-23", "close": 5.44, "volume": 391112.0}, {"date": "2025-09-24", "close": 5.3, "volume": 301121.0}, {"date": "2025-09-25", "close": 5.26, "volume": 299092.0}, {"date": "2025-09-26", "close": 5.19, "volume": 321763.0}, {"date": "2025-09-29", "close": 5.25, "volume": 306238.0}, {"date": "2025-09-30", "close": 5.43, "volume": 248814.0}, {"date": "2025-10-01", "close": 5.54, "volume": 440620.0}, {"date": "2025-10-02", "close": 5.65, "volume": 409655.0}, {"date": "2025-10-03", "close": 6.08, "volume": 702149.0}, {"date": "2025-10-06", "close": 5.88, "volume": 484095.0}, {"date": "2025-10-07", "close": 5.66, "volume": 445093.0}, {"date": "2025-10-08", "close": 6.0, "volume": 395025.0}, {"date": "2025-10-09", "close": 5.99, "volume": 551883.0}, {"date": "2025-10-10", "close": 5.64, "volume": 384940.0}, {"date": "2025-10-13", "close": 5.88, "volume": 517245.0}, {"date": "2025-10-14", "close": 5.86, "volume": 503047.0}, {"date": "2025-10-15", "close": 5.78, "volume": 541006.0}, {"date": "2025-10-16", "close": 5.95, "volume": 419845.0}, {"date": "2025-10-17", "close": 5.86, "volume": 373082.0}, {"date": "2025-10-20", "close": 5.9, "volume": 586406.0}, {"date": "2025-10-21", "close": 6.06, "volume": 431584.0}, {"date": "2025-10-22", "close": 5.75, "volume": 376923.0}, {"date": "2025-10-23", "close": 5.86, "volume": 496240.0}, {"date": "2025-10-24", "close": 5.72, "volume": 348175.0}, {"date": "2025-10-27", "close": 5.68, "volume": 513120.0}, {"date": "2025-10-28", "close": 5.48, "volume": 673984.0}, {"date": "2025-10-29", "close": 5.17, "volume": 714182.0}, {"date": "2025-10-30", "close": 5.0, "volume": 972070.0}, {"date": "2025-10-31", "close": 5.34, "volume": 776713.0}, {"date": "2025-11-03", "close": 5.29, "volume": 414986.0}, {"date": "2025-11-04", "close": 5.21, "volume": 455160.0}, {"date": "2025-11-05", "close": 5.17, "volume": 321688.0}, {"date": "2025-11-06", "close": 4.99, "volume": 301643.0}, {"date": "2025-11-07", "close": 4.94, "volume": 429298.0}, {"date": "2025-11-10", "close": 5.12, "volume": 420288.0}, {"date": "2025-11-11", "close": 5.0, "volume": 1378360.0}, {"date": "2025-11-12", "close": 5.22, "volume": 629086.0}, {"date": "2025-11-13", "close": 5.32, "volume": 632977.0}, {"date": "2025-11-14", "close": 5.74, "volume": 1043263.0}, {"date": "2025-11-17", "close": 5.53, "volume": 673887.0}, {"date": "2025-11-18", "close": 5.62, "volume": 819252.0}, {"date": "2025-11-19", "close": 5.86, "volume": 1220865.0}, {"date": "2025-11-20", "close": 5.91, "volume": 792480.0}, {"date": "2025-11-21", "close": 6.66, "volume": 1097899.0}, {"date": "2025-11-24", "close": 7.02, "volume": 2004822.0}, {"date": "2025-11-25", "close": 7.23, "volume": 849590.0}, {"date": "2025-11-26", "close": 7.38, "volume": 1001200.0}, {"date": "2025-11-28", "close": 7.26, "volume": 338979.0}, {"date": "2025-12-01", "close": 6.97, "volume": 1016354.0}, {"date": "2025-12-02", "close": 6.89, "volume": 834928.0}, {"date": "2025-12-03", "close": 7.48, "volume": 681497.0}, {"date": "2025-12-04", "close": 7.7, "volume": 1158030.0}, {"date": "2025-12-05", "close": 7.63, "volume": 612803.0}, {"date": "2025-12-08", "close": 7.55, "volume": 875785.0}, {"date": "2025-12-09", "close": 7.67, "volume": 1050287.0}, {"date": "2025-12-10", "close": 7.62, "volume": 570655.0}, {"date": "2025-12-11", "close": 7.55, "volume": 361593.0}, {"date": "2025-12-12", "close": 7.56, "volume": 431397.0}, {"date": "2025-12-15", "close": 7.41, "volume": 568710.0}, {"date": "2025-12-16", "close": 7.36, "volume": 532826.0}, {"date": "2025-12-17", "close": 7.0, "volume": 711824.0}, {"date": "2025-12-18", "close": 6.8, "volume": 618509.0}, {"date": "2025-12-19", "close": 6.59, "volume": 1171331.0}, {"date": "2025-12-22", "close": 6.8, "volume": 949713.0}, {"date": "2025-12-23", "close": 6.64, "volume": 452131.0}, {"date": "2025-12-24", "close": 6.62, "volume": 296089.0}, {"date": "2025-12-26", "close": 6.46, "volume": 352690.0}, {"date": "2025-12-29", "close": 6.36, "volume": 443407.0}, {"date": "2025-12-30", "close": 6.33, "volume": 361108.0}, {"date": "2025-12-31", "close": 6.36, "volume": 361988.0}, {"date": "2026-01-02", "close": 6.43, "volume": 392903.0}, {"date": "2026-01-05", "close": 6.43, "volume": 634494.0}, {"date": "2026-01-06", "close": 6.55, "volume": 412500.0}, {"date": "2026-01-07", "close": 6.63, "volume": 524035.0}, {"date": "2026-01-08", "close": 6.51, "volume": 351045.0}, {"date": "2026-01-09", "close": 8.06, "volume": 2848669.0}, {"date": "2026-01-12", "close": 7.36, "volume": 796067.0}, {"date": "2026-01-13", "close": 7.16, "volume": 1113816.0}, {"date": "2026-01-14", "close": 7.35, "volume": 407750.0}, {"date": "2026-01-15", "close": 7.95, "volume": 612194.0}, {"date": "2026-01-16", "close": 7.4, "volume": 846159.0}, {"date": "2026-01-20", "close": 7.02, "volume": 488379.0}, {"date": "2026-01-21", "close": 7.05, "volume": 423421.0}, {"date": "2026-01-22", "close": 7.22, "volume": 548440.0}, {"date": "2026-01-23", "close": 6.48, "volume": 558168.0}, {"date": "2026-01-26", "close": 6.915, "volume": 830761.0}, {"date": "2026-01-27", "close": 6.66, "volume": 1404250.0}, {"date": "2026-01-28", "close": 6.68, "volume": 817521.0}, {"date": "2026-01-29", "close": 6.69, "volume": 998878.0}, {"date": "2026-01-30", "close": 6.34, "volume": 511995.0}, {"date": "2026-02-02", "close": 6.5, "volume": 682533.0}, {"date": "2026-02-03", "close": 6.45, "volume": 963084.0}, {"date": "2026-02-04", "close": 6.32, "volume": 608791.0}, {"date": "2026-02-05", "close": 5.88, "volume": 676114.0}, {"date": "2026-02-06", "close": 6.09, "volume": 567295.0}, {"date": "2026-02-09", "close": 6.17, "volume": 468368.0}, {"date": "2026-02-10", "close": 6.12, "volume": 250640.0}, {"date": "2026-02-11", "close": 5.98, "volume": 574746.0}, {"date": "2026-02-12", "close": 5.89, "volume": 539495.0}, {"date": "2026-02-13", "close": 5.74, "volume": 279749.0}, {"date": "2026-02-17", "close": 5.76, "volume": 264177.0}, {"date": "2026-02-18", "close": 5.8, "volume": 322132.0}, {"date": "2026-02-19", "close": 5.95, "volume": 230242.0}, {"date": "2026-02-20", "close": 5.76, "volume": 377384.0}, {"date": "2026-02-23", "close": 5.67, "volume": 1199325.0}, {"date": "2026-02-24", "close": 5.7, "volume": 731941.0}, {"date": "2026-02-25", "close": 6.29, "volume": 698570.0}, {"date": "2026-02-26", "close": 6.72, "volume": 1063063.0}, {"date": "2026-02-27", "close": 6.55, "volume": 381051.0}, {"date": "2026-03-02", "close": 6.33, "volume": 371528.0}, {"date": "2026-03-03", "close": 5.87, "volume": 1488166.0}, {"date": "2026-03-04", "close": 5.86, "volume": 973679.0}, {"date": "2026-03-05", "close": 5.31, "volume": 987148.0}, {"date": "2026-03-06", "close": 5.06, "volume": 527822.0}, {"date": "2026-03-09", "close": 5.1, "volume": 686060.0}, {"date": "2026-03-10", "close": 5.02, "volume": 838495.0}, {"date": "2026-03-11", "close": 5.01, "volume": 329995.0}, {"date": "2026-03-12", "close": 4.76, "volume": 447539.0}, {"date": "2026-03-13", "close": 4.72, "volume": 368553.0}, {"date": "2026-03-16", "close": 4.71, "volume": 525398.0}, {"date": "2026-03-17", "close": 4.72, "volume": 486495.0}, {"date": "2026-03-18", "close": 4.52, "volume": 555575.0}, {"date": "2026-03-19", "close": 4.41, "volume": 419747.0}, {"date": "2026-03-20", "close": 4.28, "volume": 823317.0}, {"date": "2026-03-23", "close": 3.94, "volume": 2256649.0}, {"date": "2026-03-24", "close": 3.82, "volume": 1004411.0}, {"date": "2026-03-25", "close": 3.96, "volume": 768473.0}, {"date": "2026-03-26", "close": 3.9, "volume": 421971.0}, {"date": "2026-03-27", "close": 3.58, "volume": 1371683.0}, {"date": "2026-03-30", "close": 3.43, "volume": 1217847.0}, {"date": "2026-03-31", "close": 3.52, "volume": 1087083.0}, {"date": "2026-04-01", "close": 3.48, "volume": 1752978.0}, {"date": "2026-04-02", "close": 3.79, "volume": 941029.0}, {"date": "2026-04-06", "close": 3.6, "volume": 382913.0}, {"date": "2026-04-07", "close": 3.54, "volume": 533253.0}, {"date": "2026-04-08", "close": 3.5, "volume": 995399.0}, {"date": "2026-04-09", "close": 3.3, "volume": 733107.0}, {"date": "2026-04-10", "close": 3.36, "volume": 677893.0}, {"date": "2026-04-13", "close": 3.39, "volume": 873308.0}, {"date": "2026-04-14", "close": 3.39, "volume": 1380108.0}, {"date": "2026-04-15", "close": 3.6, "volume": 1118467.0}, {"date": "2026-04-16", "close": 3.4, "volume": 1139599.0}, {"date": "2026-04-17", "close": 3.5, "volume": 1021326.0}, {"date": "2026-04-20", "close": 3.3, "volume": 1219456.0}, {"date": "2026-04-21", "close": 3.22, "volume": 764815.0}, {"date": "2026-04-22", "close": 3.26, "volume": 1157405.0}, {"date": "2026-04-23", "close": 3.16, "volume": 970223.0}, {"date": "2026-04-24", "close": 3.28, "volume": 713347.0}, {"date": "2026-04-27", "close": 3.21, "volume": 838362.0}, {"date": "2026-04-28", "close": 3.34, "volume": 992085.0}, {"date": "2026-04-29", "close": 3.05, "volume": 1568246.0}, {"date": "2026-04-30", "close": 3.13, "volume": 981417.0}, {"date": "2026-05-01", "close": 3.4, "volume": 745804.0}, {"date": "2026-05-04", "close": 3.37, "volume": 456570.0}, {"date": "2026-05-05", "close": 3.3, "volume": 1398794.0}, {"date": "2026-05-06", "close": 3.29, "volume": 1365450.0}, {"date": "2026-05-07", "close": 2.75, "volume": 3791933.0}, {"date": "2026-05-08", "close": 2.825, "volume": 2359142.0}, {"date": "2026-05-11", "close": 2.8, "volume": 3159583.0}, {"date": "2026-05-12", "close": 2.91, "volume": 1644673.0}, {"date": "2026-05-13", "close": 2.88, "volume": 1339326.0}, {"date": "2026-05-14", "close": 2.77, "volume": 1561046.0}, {"date": "2026-05-15", "close": 2.75, "volume": 1503845.0}, {"date": "2026-05-18", "close": 2.52, "volume": 1505052.0}, {"date": "2026-05-19", "close": 2.51, "volume": 974062.0}, {"date": "2026-05-20", "close": 2.52, "volume": 1107330.0}, {"date": "2026-05-21", "close": 2.64, "volume": 1720894.0}, {"date": "2026-05-22", "close": 2.69, "volume": 817201.0}, {"date": "2026-05-26", "close": 2.68, "volume": 798148.0}, {"date": "2026-05-27", "close": 2.65, "volume": 821603.0}, {"date": "2026-05-28", "close": 3.05, "volume": 2909860.0}, {"date": "2026-05-29", "close": 3.06, "volume": 811553.0}, {"date": "2026-06-01", "close": 3.5, "volume": 2037758.0}, {"date": "2026-06-02", "close": 3.5, "volume": 1208621.0}, {"date": "2026-06-03", "close": 3.53, "volume": 701361.0}, {"date": "2026-06-04", "close": 3.8, "volume": 662566.0}, {"date": "2026-06-05", "close": 3.3, "volume": 928144.0}, {"date": "2026-06-08", "close": 3.13, "volume": 601537.0}, {"date": "2026-06-09", "close": 3.09, "volume": 819967.0}, {"date": "2026-06-10", "close": 3.07, "volume": 703556.0}, {"date": "2026-06-11", "close": 3.03, "volume": 627942.0}, {"date": "2026-06-12", "close": 3.1, "volume": 706323.0}, {"date": "2026-06-15", "close": 3.1, "volume": 1050124.0}, {"date": "2026-06-16", "close": 3.06, "volume": 929055.0}, {"date": "2026-06-17", "close": 2.88, "volume": 1412399.0}, {"date": "2026-06-18", "close": 3.39, "volume": 3071346.0}, {"date": "2026-06-22", "close": 3.49, "volume": 1407897.0}, {"date": "2026-06-23", "close": 3.22, "volume": 1123084.0}, {"date": "2026-06-24", "close": 3.78, "volume": 1622233.0}, {"date": "2026-06-25", "close": 3.76, "volume": 1023505.0}, {"date": "2026-06-26", "close": 4.32, "volume": 3600622.0}, {"date": "2026-06-29", "close": 4.54, "volume": 1763478.0}, {"date": "2026-06-30", "close": 4.32, "volume": 947411.0}, {"date": "2026-07-01", "close": 4.34, "volume": 540771.0}, {"date": "2026-07-02", "close": 4.33, "volume": 456286.0}, {"date": "2026-07-06", "close": 4.29, "volume": 476457.0}, {"date": "2026-07-07", "close": 4.0, "volume": 503787.0}, {"date": "2026-07-08", "close": 3.87, "volume": 433142.0}, {"date": "2026-07-09", "close": 3.98, "volume": 461833.0}, {"date": "2026-07-10", "close": 3.88, "volume": 357380.0}, {"date": "2026-07-13", "close": 3.88, "volume": 289605.0}, {"date": "2026-07-14", "close": 4.08, "volume": 584745.0}, {"date": "2026-07-15", "close": 4.24, "volume": 639503.0}, {"date": "2026-07-16", "close": 3.96, "volume": 1020737.0}, {"date": "2026-07-17", "close": 3.865, "volume": 529119.0}, {"date": "2026-07-20", "close": 3.9, "volume": 670623.0}, {"date": "2026-07-21", "close": 3.97, "volume": 485898.0}, {"date": "2026-07-22", "close": 3.84, "volume": 408573.0}, {"date": "2026-07-23", "close": 3.92, "volume": 418191.0}, {"date": "2026-07-24", "close": 3.67, "volume": 424047.0}, {"date": "2026-07-27", "close": 3.67, "volume": 337425.0}, {"date": "2026-07-28", "close": 3.49, "volume": 467401.0}, {"date": "2026-07-29", "close": 3.38, "volume": 433521.0}, {"date": "2026-07-30", "close": 3.52, "volume": 407255.0}, {"date": "2026-07-31", "close": 3.48, "volume": 414354.0}, {"date": "2026-08-03", "close": 3.71, "volume": 383623.0}, {"date": "2026-08-04", "close": 3.71, "volume": 452134.0}, {"date": "2026-08-05", "close": 3.76, "volume": 384612.0}, {"date": "2026-08-06", "close": 3.83, "volume": 245183.0}, {"date": "2026-08-07", "close": 4.03, "volume": 448699.0}, {"date": "2026-08-10", "close": 2.42, "volume": 4049405.0}, {"date": "2026-08-11", "close": 2.625, "volume": 1821537.0}, {"date": "2026-08-12", "close": 2.93, "volume": 1267763.0}, {"date": "2026-08-13", "close": 2.86, "volume": 1332109.0}, {"date": "2026-08-14", "close": 2.59, "volume": 840845.0}, {"date": "2026-08-17", "close": 2.92, "volume": 1342490.0}], "refreshing": true}